| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,2 | +6,65 | 7,7 | 16105 | | ANZ Banking Grp | 25,2 | +3,57 | 24,4 | 14801 | | CommonWealth Bank | 49,9 | +2,09 | 48,9 | 8594 | | National Australian Bank | 32,4 | -1,49 | 32,9 | 12661 | | Telstra Corp | 4,3 | +6,68 | 4,0 | 63013 | | Westpac Banking | 25,2 | +2,94 | 24,5 | 12384 | | Япония (JPY) | | Asahi Kasei | 608,0 | +2,53 | 593,0 | 10793 | | Daiwa Securities | 837,0 | +2,83 | 814,0 | 8814 | | Fuji Photo Film | 4080,0 | +0,99 | 4040,0 | 3367 | | Fujitsu Ltd | 678,0 | +2,11 | 664,0 | 14416 | | Honda Motor Co | 3010,0 | +3,26 | 2915,0 | 9885 | | Kao Corp | 3180,0 | +1,27 | 3140,0 | 2970 | | KDDI* | 699000,0 | -2,92 | 720000,0 | 48 | | Mitsubishi Fin Gr* | 897,0 | +3,94 | 863,0 | 60528 | | Mitsubishi Electric | 871,0 | +0,69 | 865,0 | 17383 | | NEC Corp | 411,0 | +4,05 | 395,0 | 19206 | | Nippon Steel Corp | 629,0 | +4,31 | 603,0 | 83119 | | Nissan Motor Co | 945,0 | +2,49 | 922,0 | 21759 | | NTT* | 492000,0 | +1,44 | 485000,0 | 43 | | NTT DoCoMo* | 156000,0 | +3,31 | 151000,0 | 249 | | Pioneer | 746,0 | +0,67 | 741,0 | 3446 | | Ricoh | 1569,0 | -1,51 | 1593,0 | 6523 | | Seikisui House | 1099,0 | - | 1099,0 | 6144 | | Shin-Etsu Chem | 5670,0 | +2,72 | 5520,0 | 3150 | | Sony | 4970,0 | -2,74 | 5110,0 | 19734 | | Sumitomo Chem | 786,0 | +2,34 | 768,0 | 9283 | | TDK Corp | 6270,0 | +2,28 | 6130,0 | 1347 | | Toshiba Corp | 732,0 | +5,17 | 696,0 | 36446 | | Toyota Motor Co | 5100,0 | +4,51 | 4880,0 | 16816 | | Гонконг (HKD) | | Cheung Kong | 130,0 | +10,36 | 117,8 | 17740 | | China Mobile | 120,3 | +10,47 | 108,9 | 71165 | | China Unicom | 17,0 | +15,14 | 14,8 | 41430 | | CLP Holdings | 60,5 | +4,67 | 57,8 | 13152 | | CNOOC | 11,2 | +16,06 | 9,7 | 287215 | | Hang Seng Bank | 149,9 | +8,62 | 138,0 | 7181 | | Henderson Land | 69,4 | +7,52 | 64,5 | 10774 | | HSBC Holdings | 116,2 | +11,30 | 104,4 | 85115 | | Hutchison | 77,9 | +5,84 | 73,6 | 18188 | | Франция (EUR) | | Axa | 22,2 | -4,02 | 23,2 | 25363 | | BNP Paribas | 64,3 | -3,54 | 66,7 | 11645 | | Bouygues | 49,2 | -1,66 | 50,0 | 2833 | | Danone | 53,1 | -4,67 | 55,7 | 6265 | | EADS | 16,1 | -2,13 | 16,5 | 7315 | | France Telecom | 22,8 | -4,45 | 23,8 | 21571 | | Lafarge | 111,2 | -2,33 | 113,8 | 2893 | | Michelin | 59,2 | -3,99 | 61,7 | 2650 | | Peugeot | 46,2 | -2,61 | 47,4 | 3695 | | Renault | 73,6 | -4,23 | 76,9 | 2782 | | Sanofi-Synthelab | 56,0 | -4,06 | 58,3 | 8850 | | Schneider Elec | 74,2 | -3,52 | 76,9 | 2320 | | STMicroelectronics | 8,0 | -1,48 | 8,1 | 11129 | | Total Fina Elf | 47,2 | -4,95 | 49,7 | 23536 | | Великобритания (GBp) | | ARM Holdings | 109,0 | +0,23 | 108,8 | 18737 | | Barclays | 461,5 | +1,76 | 453,5 | 101524 | | BP | 505,5 | -3,99 | 526,5 | 92641 | | BAT | 1727,0 | -4,16 | 1802,0 | 10995 | | British Airways | 309,3 | +4,48 | 296,0 | 24478 | | British Telecom | 247,0 | -2,18 | 252,5 | 81043 | | Cable & Wireless | 156,5 | -2,67 | 160,8 | 25173 | | Cadbury Schweppes | 566,5 | -1,65 | 576,0 | 8698 | | HSBC Hldg | 764,0 | +3,24 | 740,0 | 115202 | | Lloyds TSB Grp | 417,0 | +2,21 | 408,0 | 74021 | | Marks & Spencer | 421,0 | -2,55 | 432,0 | 28727 | | Prudential | 632,0 | +2,18 | 618,5 | 38788 | | Reuters Group | 582,5 | -0,51 | 585,5 | 6084 | | Rio Tinto | 4209,0 | -2,00 | 4295,0 | 8337 | | Sainsbury | 370,5 | -3,45 | 383,8 | 6540 | | Unilever | 1604,0 | -2,02 | 1637,0 | 6792 | | Vodafone Airtch | 165,9 | -4,10 | 173,0 | 335368 | | Германия (EUR) | | Allianz AG | 112,1 | -6,18 | 119,5 | 12705 | | BASF | 81,2 | -5,01 | 85,5 | 8604 | | Bayer AG | 52,1 | -5,31 | 55,0 | 13039 | | BMW | 34,9 | -2,95 | 36,0 | 6833 | | Commerzbank AG | 19,1 | -4,50 | 20,0 | 16083 | | Deutsche Bank n | 73,4 | -2,94 | 75,6 | 14689 | | Dt Telekom n | 13,2 | -5,59 | 14,0 | 73540 | | Hypovereinsbank | 40,6 | -0,39 | 40,7 | 267 | | Infineon Tech | 6,1 | -5,69 | 6,5 | 40762 | | Merck KGaA | 81,0 | -2,24 | 82,9 | 1350 | | Munich Re | 107,9 | -5,28 | 113,9 | 5709 | | Sap AG | 30,2 | -3,39 | 31,2 | 17051 | | Siemens | 82,9 | -3,31 | 85,7 | 13319 | | Volkswagen AG | 148,2 | -1,34 | 150,3 | 4366 | | Финляндия (EUR) | | Nokia | 20,7 | -3,09 | 21,4 | 63327 | | Stora Enso | 8,6 | -2,59 | 8,9 | 6058 | | Швейцария (CHF) | | Ciba Special | 41,5 | -2,12 | 42,4 | 698 | | Lonza Grp AG | 126,2 | -1,41 | 128,0 | 810 | | CS Group | 54,9 | - | 54,9 | 17338 | | Nestle | 460,0 | -1,81 | 468,5 | 3395 | | Novartis | 55,7 | -1,77 | 56,7 | 19063 | | Roche | 208,0 | -0,91 | 209,9 | 6 | | Swiss Re | 77,0 | +4,55 | 73,6 | 15429 | | UBS AG | 44,0 | +0,09 | 44,0 | 29290 | | Zurich Fin | 285,8 | +0,97 | 283,0 | 2792 | | Швеция (SEK) | | ABB | 147,0 | -0,84 | 148,3 | 9511 | | Electrolux | 93,5 | +1,08 | 92,5 | 9030 | | Ericsson | 13,7 | -3,59 | 14,2 | 173316 | | Nordea | 85,2 | -3,84 | 88,6 | 17712 | | Volvo | 85,8 | -6,79 | 92,0 | 19975 | | Голландия (EUR) | | ABN Amro Hld | 36,2 | +0,14 | 36,2 | 109 | | Aegon NV | 9,7 | -3,78 | 10,1 | 24658 | | Ahold Kon | 8,1 | -1,22 | 8,2 | 12526 | | Fortis | 14,0 | -4,30 | 14,7 | 28298 | | ING Grp | 21,1 | -2,94 | 21,8 | 34824 | | Philips | 24,6 | -0,93 | 24,8 | 15488 | | Россия (ADR) | | АФК Система | 34,51 | -0,85 | 35,50 | 351 | | Вимм-Билль-Данн | 105,05 | -2,74 | 108,01 | 55 | | Вымпелком | 31,28 | -3,04 | 32,26 | 900 | | Газпром | 47,60 | -5,74 | 50,50 | 22184 | | ЛУКОЙЛ | 65,20 | -3,83 | 67,80 | 5095 | | Норильский никель | 218,25 | -3,96 | 227,50 | 807 | | X5 | 32,00 | +2,89 | 31,10 | 362 | | РАО ЕЭС России | 104,95 | -6,25 | 112,00 | 962 | | Ростелеком | 63,97 | -4,19 | 66,80 | 120 | | Мечел | 76,75 | -8,71 | 84,07 | 453 | | Сургутнефтегаз | 46,30 | -6,20 | 49,00 | 1515 | | Канада (CAD) | | Bank of Montreal | 54,2 | +1,10 | 53,6 | 1300 | | Bank Nova Scotia | 46,5 | +0,61 | 46,2 | 1802 | | BCE Inc | 35,2 | +0,60 | 35,0 | 5932 | | Imperial Oil | 46,9 | -3,77 | 48,8 | 478 | | Loblaw Cos Ltd | 33,3 | -0,42 | 33,4 | 247 | | Nortel Networks | 12,7 | -1,86 | 12,9 | 390 | | Royal Bank of Canada | 49,1 | +0,72 | 48,8 | 2674 | | США ($) | | Abbott Labs | 56,45 | -1,81 | 57,49 | 1319 | | Agilent Tech | 32,14 | -2,13 | 32,84 | 436 | | Alcoa | 27,63 | -4,03 | 28,79 | 1559 | | Allstate Corp | 49,43 | +0,63 | 49,12 | 795 | | Amer Electric Power | 42,82 | +0,40 | 42,65 | 642 | | Amer Express Co | 43,40 | +0,14 | 43,34 | 1898 | | AIG | 52,34 | -0,13 | 52,41 | 2801 | | Amgen | 44,31 | -2,51 | 45,45 | 4754 | | Analog Devices | 27,14 | -0,15 | 27,18 | 629 | | Anheuser-Busch | 47,45 | -1,80 | 48,32 | 1163 | | Time Warner Inc | 14,90 | -1,84 | 15,18 | 4474 | | Apple Comp Inc | 133,67 | -14,12 | 155,64 | 40013 | | Applied Materials | 17,52 | -2,61 | 17,99 | 12678 | | Automatic Data Proc | 38,36 | -1,79 | 39,06 | 581 | | Bank of America | 39,32 | +5,16 | 37,39 | 9345 | | Bank of New York | 45,06 | +0,02 | 45,05 | 1591 | | Baxter Int | 60,13 | -0,94 | 60,70 | 1208 | | BCE Inc | 34,06 | -0,03 | 34,07 | 211 | | Berkshire cl a* | 138,40 | +2,14 | 135,50 | 1 | | Berkshire cl b* | 4,61 | +0,88 | 4,57 | 10 | | Boeing Co | 75,68 | -2,47 | 77,60 | 1286 | | Bristol Myers sq | 22,52 | -1,62 | 22,89 | 3105 | | Cardinal Health | 57,00 | -1,47 | 57,85 | 453 | | Carnival | 40,70 | +2,16 | 39,84 | 1102 | | Caterpillar Inc | 63,53 | -0,45 | 63,82 | 1206 | | ChevronTexaco | 78,61 | -3,25 | 81,25 | 2080 | | Cigna | 49,54 | -2,15 | 50,63 | 543 | | Cisco | 23,10 | -1,37 | 23,42 | 30440 | | Citigroup | 25,24 | +3,36 | 24,42 | 18259 | | Coca-Cola Co | 57,24 | -2,64 | 58,79 | 2453 | | Colgate Palmoliv | 73,69 | -1,21 | 74,95 | 525 | | Costco Wholesale | 67,26 | +1,82 | 66,06 | 3231 | | Dow Chemical Co | 33,95 | -2,83 | 34,94 | 1165 | | Du Pont Co | 42,35 | -0,45 | 42,54 | 1416 | | Eastman Kodak | 18,30 | +0,99 | 18,12 | 430 | | Eli Lilly | 51,03 | -2,19 | 52,17 | 1011 | | EMC Corp | 15,85 | -2,76 | 16,30 | 4817 | | Emerson Electric | 48,28 | -3,82 | 50,20 | 1096 | | Exelon | 73,48 | +0,48 | 73,13 | 952 | | Exxon Mobil | 79,74 | -3,29 | 82,45 | 5254 | | Fannie Mae | 31,71 | -1,18 | 32,09 | 3254 | | Ford Motor Co | 5,96 | +0,51 | 5,93 | 4783 | | Gap Inc | 17,96 | +1,58 | 17,68 | 1666 | | Genentech | 67,27 | -1,58 | 68,35 | 479 | | General Elec Co | 33,76 | -0,85 | 34,05 | 8965 | | General Motors | 24,04 | +1,65 | 23,65 | 2289 | | Goldman Sachs Gr | 191,70 | +0,53 | 190,69 | 2035 | | HJ Heinz Co | 42,15 | -2,00 | 43,01 | 334 | | Halliburton Co | 30,81 | -3,57 | 31,95 | 2327 | | Hewlett-Packard | 41,40 | -3,09 | 42,72 | 4299 | | Home Depot Inc | 29,06 | +3,05 | 28,20 | 4481 | | Honeywell Int | 54,07 | +0,22 | 53,95 | 945 | | Illinois Tool Works | 48,15 | -0,17 | 48,23 | 683 | | Intel Corp | 19,14 | +2,74 | 18,63 | 53671 | | IBM | 99,56 | -1,73 | 101,31 | 1403 | | Intl Paper | 29,59 | -4,33 | 30,93 | 957 | | Johnson&Johnson | 63,70 | -2,41 | 65,27 | 3310 | | J P Morgan Chase | 43,11 | +5,51 | 40,86 | 8158 | | Kimberly-Clark | 63,35 | -1,84 | 64,54 | 518 | | Kohls | 44,30 | +3,29 | 42,89 | 1533 | | Kroger | 25,82 | +1,53 | 25,43 | 993 | | Lehman Brothers | 55,17 | +0,44 | 54,93 | 3722 | | Lockheed Martin | 100,06 | -0,95 | 101,02 | 379 | | Lowes Cos | 24,95 | +1,67 | 24,54 | 2943 | | Marsh & McLennan | 26,95 | +0,52 | 26,81 | 610 | | McDonalds Corp | 51,65 | -1,53 | 52,45 | 1855 | | Medtronic | 45,93 | -1,06 | 46,42 | 1157 | | Merck & Co | 49,92 | -2,78 | 51,35 | 2544 | | Merrill Lynch | 55,66 | +2,41 | 54,35 | 4715 | | Metlife Inc | 53,72 | -3,08 | 55,43 | 1679 | | Micron Tech | 6,36 | +1,11 | 6,29 | 3435 | | Microsoft | 31,85 | -0,44 | 31,99 | 38495 | | Minnesota Mining | 73,97 | -1,58 | 75,16 | 853 | | Motorola Inc | 10,15 | -17,61 | 12,32 | 12964 | | Occidental Petr | 62,35 | -4,31 | 65,16 | 1251 | | Omnicom Group | 41,81 | -1,21 | 42,32 | 587 | | Oracle Corp | 19,89 | -1,63 | 20,22 | 15939 | | Pfizer Inc | 22,40 | +1,08 | 22,16 | 9199 | | Philip Morris | 71,70 | -2,29 | 73,38 | 2289 | | Raytheon Co | 59,05 | -1,29 | 59,82 | 573 | | Schering-plough | 19,18 | -5,80 | 20,36 | 2584 | | Tenet Healthcare | 4,23 | -1,86 | 4,31 | 738 | | Texas Instrument | 29,41 | +1,48 | 28,98 | 4345 | | Textron Inc | 51,45 | -3,07 | 53,08 | 483 | | Time Warner Inc | 14,90 | -1,84 | 15,18 | 4474 | | Tyco Int | 35,79 | +6,14 | 33,72 | 2056 | | Unisys Corp | 3,33 | -2,06 | 3,40 | 301 | | UPS | 68,18 | +0,95 | 67,54 | 1098 | | United Tech | 68,94 | +2,53 | 67,24 | 1561 | | Unitedhealth Gr | 49,99 | -2,40 | 51,22 | 1376 | | US Bancorp | 31,66 | +3,16 | 30,69 | 4147 | | Verizon Comm | 36,41 | -3,75 | 37,83 | 3604 | | Wachovia | 34,35 | +7,65 | 31,91 | 6282 | | Wal-Mart Stores | 49,50 | +0,71 | 49,15 | 5820 | | Walt Disney Co | 27,38 | -2,63 | 28,12 | 2006 | | Washington Mutual | 14,87 | +0,68 | 14,77 | 5111 | | Wells Fargo | 29,10 | +7,98 | 26,95 | 7586 | | Xerox Corp | 12,62 | -3,66 | 13,10 | 1264 |
|
