| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,3 | +1,10 | 8,2 | 17594 | | ANZ Banking Grp | 26,0 | +3,17 | 25,2 | 8397 | | CommonWealth Bank | 50,8 | +1,76 | 49,9 | 5633 | | National Australian Bank | 33,8 | +4,13 | 32,4 | 9915 | | Telstra Corp | 4,5 | +4,64 | 4,3 | 60064 | | Westpac Banking | 25,6 | +1,51 | 25,2 | 9251 | | Япония (JPY) | | Asahi Kasei | 630,0 | +3,62 | 608,0 | 8838 | | Daiwa Securities | 890,0 | +6,33 | 837,0 | 12392 | | Fuji Photo Film | 4050,0 | -0,74 | 4080,0 | 3496 | | Fujitsu Ltd | 704,0 | +3,83 | 678,0 | 11832 | | Honda Motor Co | 3070,0 | +1,99 | 3010,0 | 11893 | | Kao Corp | 3280,0 | +3,14 | 3180,0 | 3539 | | KDDI* | 692000,0 | -1,00 | 699000,0 | 40 | | Mitsubishi Fin Gr* | 964,0 | +7,47 | 897,0 | 78068 | | Mitsubishi Electric | 920,0 | +5,63 | 871,0 | 16835 | | NEC Corp | 415,0 | +0,97 | 411,0 | 15137 | | Nippon Steel Corp | 673,0 | +7,00 | 629,0 | 147084 | | Nissan Motor Co | 940,0 | -0,53 | 945,0 | 26468 | | NTT* | 494000,0 | +0,41 | 492000,0 | 29 | | NTT DoCoMo* | 161000,0 | +3,21 | 156000,0 | 229 | | Pioneer | 750,0 | +0,54 | 746,0 | 3332 | | Ricoh | 1594,0 | +1,59 | 1569,0 | 5401 | | Seikisui House | 1188,0 | +8,10 | 1099,0 | 8939 | | Shin-Etsu Chem | 5870,0 | +3,53 | 5670,0 | 3353 | | Sony | 4990,0 | +0,40 | 4970,0 | 12043 | | Sumitomo Chem | 809,0 | +2,93 | 786,0 | 10653 | | TDK Corp | 6400,0 | +2,07 | 6270,0 | 1791 | | Toshiba Corp | 729,0 | -0,41 | 732,0 | 28358 | | Toyota Motor Co | 5240,0 | +2,75 | 5100,0 | 14283 | | Гонконг (HKD) | | Cheung Kong | 122,2 | -6,00 | 130,0 | 11125 | | China Mobile | 116,1 | -3,49 | 120,3 | 62058 | | China Unicom | 16,9 | -0,94 | 17,0 | 32523 | | CLP Holdings | 60,2 | -0,58 | 60,5 | 10619 | | CNOOC | 10,8 | -3,75 | 11,2 | 177076 | | Hang Seng Bank | 144,0 | -3,94 | 149,9 | 6498 | | Henderson Land | 67,2 | -3,10 | 69,4 | 11019 | | HSBC Holdings | 115,4 | -0,69 | 116,2 | 73394 | | Hutchison | 75,6 | -2,95 | 77,9 | 12295 | | Франция (EUR) | | Axa | 24,3 | +10,40 | 22,0 | 32632 | | BNP Paribas | 67,9 | +6,84 | 63,6 | 13555 | | Bouygues | 51,2 | +4,84 | 48,8 | 3686 | | Danone | 53,1 | +0,55 | 52,8 | 7065 | | EADS | 16,6 | +3,68 | 16,1 | 5836 | | France Telecom | 23,2 | +2,84 | 22,6 | 24071 | | Lafarge | 115,5 | +4,23 | 110,8 | 2963 | | Michelin | 64,9 | +10,66 | 58,7 | 2186 | | Peugeot | 48,1 | +4,21 | 46,1 | 4148 | | Renault | 77,9 | +7,03 | 72,8 | 3470 | | Sanofi-Synthelab | 56,4 | +2,34 | 55,1 | 10405 | | Schneider Elec | 77,5 | +6,52 | 72,8 | 2683 | | STMicroelectronics | 8,4 | +5,90 | 8,0 | 12681 | | Total Fina Elf | 50,0 | +6,78 | 46,8 | 22858 | | Великобритания (GBp) | | ARM Holdings | 118,9 | +10,19 | 108,0 | 24653 | | Barclays | 491,0 | +7,97 | 454,8 | 118466 | | BP | 528,0 | +5,46 | 503,5 | 99551 | | BAT | 1738,0 | +1,76 | 1708,0 | 11350 | | British Airways | 328,1 | +5,83 | 308,5 | 24213 | | British Telecom | 255,0 | +3,76 | 245,8 | 53228 | | Cable & Wireless | 159,1 | +1,66 | 156,5 | 34317 | | Cadbury Schweppes | 555,5 | -2,04 | 564,0 | 20123 | | HSBC Hldg | 780,5 | +3,38 | 755,0 | 85581 | | Lloyds TSB Grp | 443,8 | +8,23 | 410,0 | 94959 | | Marks & Spencer | 445,0 | +6,33 | 418,5 | 26918 | | Prudential | 655,0 | +4,63 | 626,0 | 40166 | | Reuters Group | 599,0 | +3,99 | 576,0 | 5810 | | Rio Tinto | 4519,0 | +8,66 | 4159,0 | 8690 | | Sainsbury | 391,5 | +6,31 | 368,3 | 11643 | | Unilever | 1664,0 | +4,52 | 1592,0 | 6003 | | Vodafone Airtch | 171,5 | +3,88 | 165,1 | 278507 | | Германия (EUR) | | Allianz AG | 123,9 | +11,26 | 111,3 | 13880 | | BASF | 84,5 | +4,91 | 80,5 | 7350 | | Bayer AG | 54,8 | +5,69 | 51,9 | 11919 | | BMW | 36,5 | +5,01 | 34,7 | 7675 | | Commerzbank AG | 20,4 | +6,60 | 19,1 | 21066 | | Deutsche Bank n | 78,5 | +7,61 | 72,9 | 14464 | | Dt Telekom n | 13,5 | +3,14 | 13,1 | 60918 | | Hypovereinsbank | 40,3 | -0,49 | 40,5 | 207 | | Infineon Tech | 6,2 | +2,63 | 6,1 | 24379 | | Merck KGaA | 81,8 | +0,98 | 81,0 | 973 | | Munich Re | 115,7 | +8,06 | 107,1 | 6449 | | Sap AG | 31,3 | +4,34 | 30,0 | 13703 | | Siemens | 84,3 | +2,49 | 82,3 | 16430 | | Volkswagen AG | 153,1 | +2,78 | 149,0 | 5013 | | Финляндия (EUR) | | Nokia | 23,7 | +14,58 | 20,7 | 105526 | | Stora Enso | 9,1 | +5,68 | 8,6 | 5354 | | Швейцария (CHF) | | Ciba Special | 43,7 | +4,34 | 41,9 | 937 | | Lonza Grp AG | 131,1 | +3,88 | 126,2 | 719 | | CS Group | 59,6 | +9,26 | 54,6 | 23618 | | Nestle | 472,0 | +3,06 | 458,0 | 3145 | | Novartis | 56,0 | +0,63 | 55,7 | 21605 | | Roche | 208,0 | +1,12 | 205,7 | 7 | | Swiss Re | 83,3 | +9,04 | 76,4 | 10697 | | UBS AG | 47,3 | +8,08 | 43,8 | 29555 | | Zurich Fin | 308,0 | +7,88 | 285,5 | 3035 | | Швеция (SEK) | | ABB | 155,5 | +5,78 | 147,0 | 7380 | | Electrolux | 96,5 | +3,21 | 93,5 | 9515 | | Ericsson | 13,8 | +0,73 | 13,7 | 142571 | | Nordea | 90,1 | +5,75 | 85,2 | 13187 | | Volvo | 89,0 | +3,79 | 85,8 | 19341 | | Голландия (EUR) | | ABN Amro Hld | 37,6 | +3,81 | 36,2 | 211 | | Aegon NV | 10,6 | +9,76 | 9,6 | 28135 | | Ahold Kon | 8,5 | +5,46 | 8,1 | 12457 | | Fortis | 14,8 | +7,15 | 13,8 | 31689 | | ING Grp | 22,8 | +8,99 | 20,9 | 31534 | | Philips | 25,9 | +5,28 | 24,6 | 13424 | | Россия (ADR) | | АФК Система | 37,01 | +5,14 | 35,20 | 1063 | | Вимм-Билль-Данн | 117,38 | +3,88 | 113,00 | 56 | | Вымпелком | 33,51 | +3,49 | 32,38 | 1169 | | Газпром | 49,99 | +4,62 | 47,60 | 22274 | | ЛУКОЙЛ | 70,13 | +7,82 | 65,20 | 4824 | | Норильский никель | 245,50 | +3,89 | 218,50 | 860 | | X5 | 32,93 | +4,06 | 32,00 | 220 | | РАО ЕЭС России | 109,50 | +3,81 | 105,00 | 949 | | Ростелеком | 67,80 | +5,94 | 64,00 | 59 | | Мечел | 82,73 | +6,39 | 77,76 | 667 | | Сургутнефтегаз | 57,07 | +5,53 | 45,96 | 908 | | Канада (CAD) | | Bank of Montreal | 56,7 | +1,52 | 55,9 | 1085 | | Bank Nova Scotia | 48,5 | +1,08 | 48,0 | 1586 | | BCE Inc | 37,0 | +4,67 | 35,4 | 7136 | | Imperial Oil | 48,6 | +1,78 | 47,8 | 464 | | Loblaw Cos Ltd | 33,3 | +0,09 | 33,3 | 378 | | Nortel Networks | 13,4 | +2,22 | 13,1 | 584 | | Royal Bank of Canada | 50,4 | -1,24 | 51,0 | 1887 | | США ($) | | Abbott Labs | 57,29 | -0,93 | 57,83 | 1168 | | Agilent Tech | 33,80 | +1,17 | 33,41 | 514 | | Alcoa | 30,53 | +4,81 | 29,13 | 2780 | | Allstate Corp | 51,78 | +0,90 | 51,32 | 937 | | Amer Electric Power | 43,30 | -2,17 | 44,26 | 866 | | Amer Express Co | 47,44 | +2,42 | 46,32 | 3269 | | AIG | 55,09 | +0,22 | 54,97 | 2604 | | Amgen | 45,75 | +2,23 | 44,75 | 6978 | | Analog Devices | 28,61 | +2,18 | 28,00 | 752 | | Anheuser-Busch | 48,36 | -0,76 | 48,73 | 848 | | Time Warner Inc | 15,24 | - | 15,24 | 4934 | | Apple Comp Inc | 135,47 | -2,59 | 139,07 | 37068 | | Applied Materials | 17,74 | -1,99 | 18,10 | 14145 | | Automatic Data Proc | 38,62 | -2,03 | 39,42 | 788 | | Bank of America | 40,31 | -0,89 | 40,67 | 9378 | | Bank of New York | 45,97 | -0,63 | 46,26 | 1783 | | Baxter Int | 62,63 | +2,29 | 61,23 | 1275 | | BCE Inc | 36,70 | +6,28 | 34,53 | 174 | | Berkshire cl a* | 139,60 | +0,79 | 138,50 | 1 | | Berkshire cl b* | 4,64 | +0,97 | 4,60 | 16 | | Boeing Co | 77,83 | +1,79 | 76,46 | 1136 | | Bristol Myers sq | 23,04 | +2,04 | 22,58 | 3065 | | Cardinal Health | 57,05 | -0,97 | 57,61 | 495 | | Carnival | 42,76 | +1,28 | 42,22 | 1224 | | Caterpillar Inc | 65,15 | +0,05 | 65,12 | 1153 | | ChevronTexaco | 82,10 | +0,93 | 81,34 | 2142 | | Cigna | 49,28 | -0,50 | 49,53 | 330 | | Cisco | 24,80 | +3,18 | 24,03 | 32027 | | Citigroup | 27,10 | +2,96 | 26,32 | 19163 | | Coca-Cola Co | 59,76 | +1,58 | 58,83 | 2005 | | Colgate Palmoliv | 75,13 | -0,32 | 75,37 | 843 | | Costco Wholesale | 67,22 | -2,03 | 68,61 | 2640 | | Dow Chemical Co | 35,87 | -1,16 | 36,29 | 1459 | | Du Pont Co | 44,96 | -0,71 | 45,28 | 1567 | | Eastman Kodak | 20,10 | +6,12 | 18,94 | 1118 | | Eli Lilly | 51,93 | -0,36 | 52,12 | 932 | | EMC Corp | 16,27 | +1,88 | 15,97 | 5448 | | Emerson Electric | 51,36 | +1,66 | 50,52 | 1013 | | Exelon | 76,73 | -2,14 | 78,41 | 1146 | | Exxon Mobil | 83,88 | +0,62 | 83,36 | 5103 | | Fannie Mae | 33,03 | -5,60 | 34,99 | 3440 | | Ford Motor Co | 6,15 | -1,91 | 6,27 | 7378 | | Gap Inc | 18,11 | -2,48 | 18,57 | 1828 | | Genentech | 68,20 | +0,84 | 67,63 | 505 | | General Elec Co | 34,37 | -0,66 | 34,60 | 8416 | | General Motors | 25,28 | -1,79 | 25,74 | 2361 | | Goldman Sachs Gr | 196,42 | -1,70 | 199,81 | 1982 | | HJ Heinz Co | 43,44 | -0,41 | 43,62 | 317 | | Halliburton Co | 32,17 | +1,32 | 31,75 | 2953 | | Hewlett-Packard | 43,74 | +1,27 | 43,19 | 3622 | | Home Depot Inc | 29,35 | -2,00 | 29,95 | 4061 | | Honeywell Int | 55,83 | -1,22 | 56,52 | 1148 | | Illinois Tool Works | 50,00 | +0,52 | 49,74 | 665 | | Intel Corp | 20,36 | +1,90 | 19,98 | 42022 | | IBM | 106,87 | +0,58 | 106,25 | 1925 | | Intl Paper | 31,29 | +1,20 | 30,92 | 704 | | Johnson&Johnson | 63,74 | -0,92 | 64,33 | 2684 | | J P Morgan Chase | 44,90 | -1,69 | 45,67 | 8929 | | Kimberly-Clark | 64,72 | +0,43 | 64,44 | 778 | | Kohls | 43,55 | -1,02 | 44,00 | 1559 | | Kroger | 26,21 | -1,50 | 26,61 | 1015 | | Lehman Brothers | 59,70 | +1,17 | 59,01 | 3041 | | Lockheed Martin | 105,12 | +3,02 | 102,04 | 564 | | Lowes Cos | 25,54 | -1,96 | 26,05 | 2862 | | Marsh & McLennan | 27,35 | -1,33 | 27,92 | 710 | | McDonalds Corp | 54,03 | +1,96 | 52,99 | 1513 | | Medtronic | 46,63 | -1,52 | 47,35 | 930 | | Merck & Co | 49,47 | -1,65 | 50,30 | 6350 | | Merrill Lynch | 57,87 | -0,60 | 58,22 | 3852 | | Metlife Inc | 56,17 | +1,41 | 55,39 | 1305 | | Micron Tech | 6,79 | +1,34 | 6,70 | 3384 | | Microsoft | 32,71 | +2,45 | 31,93 | 54591 | | Minnesota Mining | 75,95 | -0,12 | 76,04 | 794 | | Motorola Inc | 10,16 | +1,09 | 10,05 | 11919 | | Occidental Petr | 64,97 | +0,68 | 64,53 | 1462 | | Omnicom Group | 43,77 | +0,81 | 43,42 | 632 | | Oracle Corp | 20,55 | -0,29 | 20,61 | 20629 | | Pfizer Inc | 22,87 | +0,26 | 22,81 | 6125 | | Philip Morris | 74,58 | +2,37 | 72,85 | 2731 | | Raytheon Co | 62,47 | +2,73 | 60,81 | 704 | | Schering-plough | 20,09 | +2,71 | 19,56 | 3688 | | Tenet Healthcare | 4,60 | +7,48 | 4,28 | 2479 | | Texas Instrument | 30,15 | -0,30 | 30,24 | 3762 | | Textron Inc | 53,63 | -1,43 | 54,41 | 1332 | | Time Warner Inc | 15,24 | - | 15,24 | 4934 | | Tyco Int | 37,00 | +1,37 | 36,50 | 900 | | Unisys Corp | 3,45 | -0,29 | 3,46 | 603 | | UPS | 71,30 | -0,35 | 71,55 | 1459 | | United Tech | 72,03 | +1,44 | 71,01 | 1237 | | Unitedhealth Gr | 49,80 | -0,95 | 50,28 | 1564 | | US Bancorp | 32,86 | +0,37 | 32,74 | 3154 | | Verizon Comm | 38,01 | -0,21 | 38,09 | 2817 | | Wachovia | 36,11 | +1,75 | 35,49 | 6570 | | Wal-Mart Stores | 49,04 | -2,15 | 50,12 | 3883 | | Walt Disney Co | 29,00 | +1,79 | 28,49 | 2472 | | Washington Mutual | 16,59 | +3,04 | 16,10 | 3343 | | Wells Fargo | 30,57 | +3,56 | 29,52 | 6142 | | Xerox Corp | 14,19 | +7,18 | 13,24 | 1874 |
|
