| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | +7,86 | 8,3 | 17066 | | ANZ Banking Grp | 27,5 | +5,65 | 26,0 | 9586 | | CommonWealth Bank | 53,7 | +5,83 | 50,8 | 11953 | | National Australian Bank | 36,5 | +8,12 | 33,8 | 17056 | | Telstra Corp | 4,6 | +1,33 | 4,5 | 48431 | | Westpac Banking | 26,6 | +3,87 | 25,6 | 9597 | | Япония (JPY) | | Asahi Kasei | 661,0 | +4,92 | 630,0 | 6855 | | Daiwa Securities | 945,0 | +6,18 | 890,0 | 11642 | | Fuji Photo Film | 4200,0 | +3,70 | 4050,0 | 2239 | | Fujitsu Ltd | 714,0 | +1,42 | 704,0 | 11904 | | Honda Motor Co | 3270,0 | +6,51 | 3070,0 | 9420 | | Kao Corp | 3160,0 | -3,66 | 3280,0 | 6589 | | KDDI* | 718000,0 | +3,76 | 692000,0 | 23 | | Mitsubishi Fin Gr* | 1040,0 | +7,88 | 964,0 | 88622 | | Mitsubishi Electric | 977,0 | +6,20 | 920,0 | 13781 | | NEC Corp | 449,0 | +8,19 | 415,0 | 21047 | | Nippon Steel Corp | 692,0 | +2,82 | 673,0 | 100962 | | Nissan Motor Co | 1025,0 | +9,04 | 940,0 | 25241 | | NTT* | 498000,0 | +0,81 | 494000,0 | 32 | | NTT DoCoMo* | 167000,0 | +3,73 | 161000,0 | 211 | | Pioneer | 791,0 | +5,47 | 750,0 | 2500 | | Ricoh | 1740,0 | +9,16 | 1594,0 | 7873 | | Seikisui House | 1194,0 | +0,51 | 1188,0 | 8493 | | Shin-Etsu Chem | 6050,0 | +3,07 | 5870,0 | 2602 | | Sony | 5110,0 | +2,40 | 4990,0 | 19090 | | Sumitomo Chem | 823,0 | +1,73 | 809,0 | 11792 | | TDK Corp | 6790,0 | +6,09 | 6400,0 | 1294 | | Toshiba Corp | 747,0 | +2,47 | 729,0 | 33235 | | Toyota Motor Co | 5570,0 | +6,30 | 5240,0 | 14328 | | Гонконг (HKD) | | Cheung Kong | 131,4 | +7,53 | 122,2 | 11335 | | China Mobile | 123,0 | +5,94 | 116,1 | 52790 | | China Unicom | 18,1 | +6,99 | 16,9 | 33866 | | CLP Holdings | 61,6 | +2,33 | 60,2 | 9223 | | CNOOC | 11,7 | +8,91 | 10,8 | 168807 | | Hang Seng Bank | 154,1 | +7,01 | 144,0 | 3713 | | Henderson Land | 71,2 | +5,95 | 67,2 | 7151 | | HSBC Holdings | 120,5 | +4,42 | 115,4 | 59482 | | Hutchison | 77,5 | +2,51 | 75,6 | 16034 | | Франция (EUR) | | Axa | 23,5 | -3,50 | 24,3 | 12308 | | BNP Paribas | 65,8 | -3,14 | 67,9 | 7527 | | Bouygues | 51,9 | +1,35 | 51,2 | 2029 | | Danone | 53,5 | +0,81 | 53,1 | 3358 | | EADS | 17,6 | +5,47 | 16,6 | 7752 | | France Telecom | 23,4 | +0,82 | 23,2 | 12967 | | Lafarge | 112,6 | -2,46 | 115,5 | 1502 | | Michelin | 64,7 | -0,35 | 64,9 | 1664 | | Peugeot | 49,2 | +2,33 | 48,1 | 2524 | | Renault | 77,6 | -0,40 | 77,9 | 1977 | | Sanofi-Synthelab | 55,8 | -1,06 | 56,4 | 4939 | | Schneider Elec | 76,3 | -1,52 | 77,5 | 1727 | | STMicroelectronics | 8,5 | +0,59 | 8,4 | 6083 | | Total Fina Elf | 50,3 | +0,76 | 50,0 | 9101 | | Великобритания (GBp) | | ARM Holdings | 123,8 | +3,99 | 119,0 | 23548 | | Barclays | 483,3 | -1,58 | 491,0 | 68814 | | BP | 538,8 | +1,51 | 531,0 | 49281 | | BAT | 1753,0 | +0,86 | 1738,0 | 7445 | | British Airways | 317,0 | -2,91 | 326,5 | 14829 | | British Telecom | 255,8 | +0,29 | 255,0 | 24094 | | Cable & Wireless | 155,1 | -2,51 | 159,1 | 21283 | | Cadbury Schweppes | 562,5 | +1,81 | 552,5 | 9064 | | HSBC Hldg | 769,0 | -1,47 | 780,5 | 41383 | | Lloyds TSB Grp | 424,5 | -4,34 | 443,8 | 43977 | | Marks & Spencer | 435,5 | -2,13 | 445,0 | 18013 | | Prudential | 639,0 | -2,44 | 655,0 | 11383 | | Reuters Group | 605,5 | +1,09 | 599,0 | 4570 | | Rio Tinto | 4699,0 | +3,98 | 4519,0 | 8511 | | Sainsbury | 384,0 | -1,92 | 391,5 | 7966 | | Unilever | 1654,0 | -0,60 | 1664,0 | 3831 | | Vodafone Airtch | 175,3 | +2,22 | 171,5 | 192753 | | Германия (EUR) | | Allianz AG | 121,6 | -1,82 | 123,9 | 5856 | | BASF | 84,6 | +0,19 | 84,5 | 3766 | | Bayer AG | 53,9 | -1,66 | 54,8 | 7674 | | BMW | 37,2 | +2,14 | 36,5 | 5401 | | Commerzbank AG | 19,4 | -4,91 | 20,4 | 14162 | | Deutsche Bank n | 76,9 | -1,98 | 78,5 | 7782 | | Dt Telekom n | 13,6 | +0,67 | 13,5 | 46018 | | Hypovereinsbank | 40,5 | +0,47 | 40,3 | 696 | | Infineon Tech | 6,3 | +1,12 | 6,2 | 12906 | | Merck KGaA | 81,5 | -0,27 | 81,8 | 1066 | | Munich Re | 112,8 | -2,57 | 115,7 | 3026 | | Sap AG | 31,4 | +0,29 | 31,3 | 8701 | | Siemens | 84,3 | +0,02 | 84,3 | 9927 | | Volkswagen AG | 158,2 | +3,35 | 153,1 | 3633 | | Финляндия (EUR) | | Nokia | 24,2 | +1,85 | 23,7 | 36349 | | Stora Enso | 9,2 | +0,44 | 9,1 | 3392 | | Швейцария (CHF) | | Ciba Special | 44,6 | +1,87 | 43,7 | 628 | | Lonza Grp AG | 134,2 | +2,36 | 131,1 | 482 | | CS Group | 60,4 | +1,34 | 59,6 | 16810 | | Nestle | 480,5 | +1,80 | 472,0 | 2247 | | Novartis | 55,8 | -0,36 | 56,0 | 12544 | | Roche | 208,8 | +0,38 | 208,0 | 19 | | Swiss Re | 81,4 | -2,22 | 83,3 | 4986 | | UBS AG | 46,8 | -1,14 | 47,3 | 15631 | | Zurich Fin | 302,3 | -1,87 | 308,0 | 1349 | | Швеция (SEK) | | ABB | 159,5 | +2,57 | 155,5 | 7224 | | Electrolux | 94,0 | -2,59 | 96,5 | 5377 | | Ericsson | 14,3 | +3,99 | 13,8 | 108456 | | Nordea | 91,2 | +1,22 | 90,1 | 10191 | | Volvo | 89,3 | +0,28 | 89,0 | 11158 | | Голландия (EUR) | | ABN Amro Hld | 37,4 | -0,53 | 37,6 | 60 | | Aegon NV | 10,0 | -5,01 | 10,6 | 14252 | | Ahold Kon | 8,6 | +1,41 | 8,5 | 9477 | | Fortis | 13,0 | -12,34 | 14,8 | 38378 | | ING Grp | 21,4 | -6,27 | 22,8 | 25894 | | Philips | 26,0 | +0,27 | 25,9 | 9232 | | Россия (ADR) | | АФК Система | 38,40 | +2,67 | 37,01 | 808 | | Вимм-Билль-Данн | 115,88 | -0,10 | 116,00 | 26 | | Вымпелком | 34,15 | -0,18 | 34,21 | 857 | | Газпром | 51,21 | +2,01 | 49,80 | 13392 | | ЛУКОЙЛ | 73,01 | +3,98 | 70,30 | 5425 | | Норильский никель | 244,12 | +7,93 | 227,00 | 1435 | | X5 | 33,49 | +0,57 | 33,30 | 70 | | РАО ЕЭС России | 1,33 | +0,92 | 109,00 | 335 | | Ростелеком | 69,00 | +1,77 | 67,80 | 91 | | Мечел | 87,03 | +5,02 | 82,87 | 820 | | Сургутнефтегаз | 50,69 | +4,12 | 48,50 | 1005 | | Канада (CAD) | | Bank of Montreal | 55,8 | -0,96 | 56,3 | 741 | | Bank Nova Scotia | 46,9 | +0,24 | 46,8 | 773 | | BCE Inc | 36,4 | -1,12 | 36,8 | 1893 | | Imperial Oil | 49,4 | +2,17 | 48,3 | 482 | | Loblaw Cos Ltd | 33,5 | +0,63 | 33,3 | 114 | | Nortel Networks | 13,0 | -1,29 | 13,2 | 335 | | Royal Bank of Canada | 49,2 | -1,52 | 50,0 | 788 | | США ($) | | Abbott Labs | 56,47 | -1,03 | 57,06 | 955 | | Agilent Tech | 33,70 | +0,30 | 33,60 | 301 | | Alcoa | 31,65 | +2,73 | 30,81 | 1855 | | Allstate Corp | 51,13 | -1,81 | 52,07 | 589 | | Amer Electric Power | 42,09 | -1,24 | 42,62 | 557 | | Amer Express Co | 46,51 | -1,27 | 47,11 | 1667 | | AIG | 54,17 | -1,58 | 55,04 | 1830 | | Amgen | 47,92 | +3,90 | 46,12 | 9295 | | Analog Devices | 28,45 | -1,63 | 28,92 | 666 | | Anheuser-Busch | 48,45 | +1,72 | 47,63 | 442 | | Time Warner Inc | 15,14 | -1,88 | 15,43 | 2486 | | Apple Comp Inc | 133,27 | -1,72 | 135,60 | 21052 | | Applied Materials | 17,71 | -1,41 | 17,96 | 6153 | | Automatic Data Proc | 39,06 | +0,77 | 38,76 | 462 | | Bank of America | 39,66 | -0,60 | 39,90 | 10135 | | Bank of New York | 44,73 | -1,89 | 45,59 | 1153 | | Baxter Int | 61,84 | -0,31 | 62,03 | 471 | | BCE Inc | 36,08 | -1,64 | 36,68 | 76 | | Berkshire cl a* | 138,90 | +0,36 | 138,40 | 1 | | Berkshire cl b* | 4,63 | +0,28 | 4,62 | 10 | | Boeing Co | 78,97 | +1,74 | 77,62 | 945 | | Bristol Myers sq | 23,49 | +0,60 | 23,35 | 2257 | | Cardinal Health | 56,67 | -0,32 | 56,85 | 323 | | Carnival | 41,77 | -2,43 | 42,81 | 506 | | Caterpillar Inc | 66,91 | +2,54 | 65,25 | 1403 | | ChevronTexaco | 84,30 | +0,75 | 83,67 | 1439 | | Cigna | 49,71 | +0,32 | 49,55 | 148 | | Cisco | 25,06 | -0,20 | 25,11 | 23000 | | Citigroup | 26,87 | -1,68 | 27,33 | 12875 | | Coca-Cola Co | 59,26 | -1,04 | 59,88 | 1615 | | Colgate Palmoliv | 73,88 | -0,78 | 74,46 | 743 | | Costco Wholesale | 66,83 | -0,48 | 67,15 | 1735 | | Dow Chemical Co | 36,25 | +0,67 | 36,01 | 658 | | Du Pont Co | 44,72 | -1,61 | 45,45 | 1218 | | Eastman Kodak | 19,90 | +1,27 | 19,65 | 596 | | Eli Lilly | 51,03 | -0,57 | 51,32 | 678 | | EMC Corp | 16,88 | +1,99 | 16,55 | 4732 | | Emerson Electric | 51,76 | +1,03 | 51,23 | 624 | | Exelon | 74,10 | -1,27 | 75,05 | 671 | | Exxon Mobil | 86,61 | +0,71 | 86,00 | 3898 | | Fannie Mae | 32,32 | -5,47 | 34,19 | 1977 | | Ford Motor Co | 6,45 | +3,04 | 6,26 | 4056 | | Gap Inc | 18,24 | -0,76 | 18,38 | 863 | | Genentech | 68,49 | +0,09 | 68,43 | 281 | | General Elec Co | 34,38 | -0,78 | 34,65 | 6535 | | General Motors | 25,82 | +0,78 | 25,62 | 1252 | | Goldman Sachs Gr | 195,09 | -1,89 | 199,20 | 2075 | | HJ Heinz Co | 43,24 | -0,14 | 43,30 | 243 | | Halliburton Co | 34,02 | +5,10 | 32,37 | 2831 | | Hewlett-Packard | 44,51 | -0,85 | 44,89 | 3837 | | Home Depot Inc | 29,01 | -1,86 | 29,56 | 2945 | | Honeywell Int | 58,59 | +4,25 | 56,20 | 1085 | | Illinois Tool Works | 50,51 | +0,44 | 50,29 | 443 | | Intel Corp | 20,51 | -0,87 | 20,69 | 31942 | | IBM | 105,57 | -1,25 | 106,91 | 1840 | | Intl Paper | 31,94 | +1,43 | 31,49 | 400 | | Johnson&Johnson | 63,18 | -0,52 | 63,51 | 2263 | | J P Morgan Chase | 43,94 | -2,27 | 44,96 | 4590 | | Kimberly-Clark | 64,00 | -0,67 | 64,43 | 371 | | Kohls | 42,74 | -0,77 | 43,07 | 1029 | | Kroger | 25,68 | -1,00 | 25,94 | 1042 | | Lehman Brothers | 58,37 | -2,00 | 59,56 | 1851 | | Lockheed Martin | 105,89 | -0,01 | 105,90 | 385 | | Lowes Cos | 25,19 | -0,87 | 25,41 | 1745 | | Marsh & McLennan | 27,34 | +0,07 | 27,32 | 1123 | | McDonalds Corp | 54,57 | +1,06 | 54,00 | 1261 | | Medtronic | 47,14 | +0,79 | 46,77 | 714 | | Merck & Co | 47,52 | -4,12 | 49,56 | 3563 | | Merrill Lynch | 56,54 | -1,58 | 57,45 | 2520 | | Metlife Inc | 55,38 | -1,88 | 56,44 | 913 | | Micron Tech | 6,69 | -4,29 | 6,99 | 2650 | | Microsoft | 33,55 | +0,90 | 33,25 | 80660 | | Minnesota Mining | 75,75 | +0,03 | 75,73 | 672 | | Motorola Inc | 10,50 | +3,65 | 10,13 | 4506 | | Occidental Petr | 67,10 | +2,21 | 65,65 | 1166 | | Omnicom Group | 44,48 | +1,09 | 44,00 | 555 | | Oracle Corp | 20,71 | +0,49 | 20,61 | 13243 | | Pfizer Inc | 22,82 | -1,00 | 23,05 | 4801 | | Philip Morris | 74,20 | -0,92 | 74,89 | 1567 | | Raytheon Co | 62,90 | -0,33 | 63,11 | 454 | | Schering-plough | 19,84 | -1,64 | 20,17 | 2231 | | Tenet Healthcare | 4,69 | +1,74 | 4,61 | 1467 | | Texas Instrument | 29,93 | -1,61 | 30,42 | 2022 | | Textron Inc | 52,87 | +3,14 | 51,26 | 1227 | | Time Warner Inc | 15,14 | -1,88 | 15,43 | 2486 | | Tyco Int | 37,34 | +1,33 | 36,85 | 396 | | Unisys Corp | 3,59 | +5,90 | 3,39 | 620 | | UPS | 70,26 | -1,35 | 71,22 | 878 | | United Tech | 73,50 | +1,30 | 72,56 | 921 | | Unitedhealth Gr | 49,63 | -0,38 | 49,82 | 1126 | | US Bancorp | 32,95 | -1,47 | 33,44 | 1957 | | Verizon Comm | 38,48 | +0,65 | 38,23 | 1778 | | Wachovia | 36,71 | +0,33 | 36,59 | 5358 | | Wal-Mart Stores | 48,75 | -0,33 | 48,91 | 2868 | | Walt Disney Co | 29,38 | +0,51 | 29,23 | 1942 | | Washington Mutual | 16,42 | -3,13 | 16,95 | 2785 | | Wells Fargo | 30,53 | -2,02 | 31,16 | 6763 | | Xerox Corp | 14,54 | +1,47 | 14,33 | 1097 |
|
