| 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 | 633,0 | -4,24 | 661,0 | 5829 | | Daiwa Securities | 890,0 | -5,82 | 945,0 | 9349 | | Fuji Photo Film | 4040,0 | -3,81 | 4200,0 | 2264 | | Fujitsu Ltd | 679,0 | -4,90 | 714,0 | 13795 | | Honda Motor Co | 3140,0 | -3,98 | 3270,0 | 9307 | | Kao Corp | 3150,0 | -0,32 | 3160,0 | 3688 | | KDDI* | 720000,0 | +0,28 | 718000,0 | 33 | | Mitsubishi Fin Gr* | 985,0 | -5,29 | 1040,0 | 52565 | | Mitsubishi Electric | 913,0 | -6,55 | 977,0 | 11685 | | NEC Corp | 422,0 | -6,01 | 449,0 | 15062 | | Nippon Steel Corp | 639,0 | -7,66 | 692,0 | 140745 | | Nissan Motor Co | 967,0 | -5,66 | 1025,0 | 18024 | | NTT* | 491000,0 | -1,41 | 498000,0 | 20 | | NTT DoCoMo* | 161000,0 | -3,59 | 167000,0 | 148 | | Pioneer | 748,0 | -5,44 | 791,0 | 3061 | | Ricoh | 1691,0 | -2,82 | 1740,0 | 4608 | | Seikisui House | 1127,0 | -5,61 | 1194,0 | 5368 | | Shin-Etsu Chem | 5670,0 | -6,28 | 6050,0 | 3151 | | Sony | 4880,0 | -4,50 | 5110,0 | 11648 | | Sumitomo Chem | 776,0 | -5,71 | 823,0 | 11127 | | TDK Corp | 6480,0 | -4,57 | 6790,0 | 1575 | | Toshiba Corp | 709,0 | -5,09 | 747,0 | 32818 | | Toyota Motor Co | 5340,0 | -4,13 | 5570,0 | 15379 | | Гонконг (HKD) | | Cheung Kong | 125,1 | -4,79 | 131,4 | 10341 | | China Mobile | 117,1 | -4,80 | 123,0 | 40369 | | China Unicom | 17,2 | -4,76 | 18,1 | 25342 | | CLP Holdings | 59,7 | -3,01 | 61,6 | 9220 | | CNOOC | 11,1 | -5,62 | 11,7 | 142438 | | Hang Seng Bank | 150,7 | -2,21 | 154,1 | 2803 | | Henderson Land | 68,7 | -3,51 | 71,2 | 4098 | | HSBC Holdings | 116,5 | -3,32 | 120,5 | 37519 | | Hutchison | 75,6 | -2,52 | 77,5 | 13460 | | Франция (EUR) | | Axa | 23,6 | +0,51 | 23,5 | 10063 | | BNP Paribas | 65,4 | -0,23 | 65,5 | 4536 | | Bouygues | 51,9 | -0,31 | 52,1 | 1835 | | Danone | 53,0 | -0,69 | 53,3 | 2965 | | EADS | 17,2 | -1,83 | 17,5 | 4520 | | France Telecom | 23,1 | -0,34 | 23,2 | 9316 | | Lafarge | 106,6 | -5,21 | 112,4 | 2146 | | Michelin | 67,0 | +2,98 | 65,1 | 1423 | | Peugeot | 50,3 | +2,28 | 49,2 | 2174 | | Renault | 77,8 | +0,40 | 77,5 | 1407 | | Sanofi-Synthelab | 55,7 | +0,43 | 55,5 | 3624 | | Schneider Elec | 76,0 | +0,33 | 75,7 | 1429 | | STMicroelectronics | 8,3 | -1,42 | 8,4 | 4613 | | Total Fina Elf | 49,4 | -1,18 | 50,0 | 10682 | | Великобритания (GBp) | | ARM Holdings | 118,5 | -4,82 | 124,5 | 10676 | | Barclays | 482,0 | -1,13 | 487,5 | 39123 | | BP | 532,5 | -1,02 | 538,0 | 38232 | | BAT | 1751,0 | -0,45 | 1759,0 | 4436 | | British Airways | 314,5 | -0,87 | 317,3 | 8404 | | British Telecom | 256,3 | -0,10 | 256,5 | 25857 | | Cable & Wireless | 156,7 | +1,16 | 154,9 | 13188 | | Cadbury Schweppes | 562,0 | -0,27 | 563,5 | 4913 | | HSBC Hldg | 754,5 | -2,14 | 771,0 | 38918 | | Lloyds TSB Grp | 423,0 | -1,46 | 429,3 | 34616 | | Marks & Spencer | 435,0 | +0,23 | 434,0 | 13846 | | Prudential | 635,0 | -0,63 | 639,0 | 11247 | | Reuters Group | 602,0 | -0,66 | 606,0 | 3470 | | Rio Tinto | 4571,0 | -2,66 | 4696,0 | 5420 | | Sainsbury | 377,8 | -1,76 | 384,5 | 4459 | | Unilever | 1655,0 | - | 1655,0 | 3340 | | Vodafone Airtch | 171,7 | -2,05 | 175,3 | 156462 | | Германия (EUR) | | Allianz AG | 122,9 | +1,03 | 121,6 | 4310 | | BASF | 82,8 | -1,70 | 84,3 | 3492 | | Bayer AG | 53,6 | +0,11 | 53,5 | 5447 | | BMW | 37,1 | -0,19 | 37,2 | 3138 | | Commerzbank AG | 19,5 | +0,15 | 19,5 | 11511 | | Deutsche Bank n | 76,3 | -0,85 | 76,9 | 6962 | | Dt Telekom n | 13,6 | +0,15 | 13,6 | 35208 | | Hypovereinsbank | 40,5 | +0,15 | 40,5 | 71 | | Infineon Tech | 6,2 | -2,22 | 6,3 | 9948 | | Merck KGaA | 82,0 | +0,79 | 81,4 | 589 | | Munich Re | 113,2 | +0,72 | 112,4 | 2612 | | Sap AG | 30,9 | -1,78 | 31,4 | 9094 | | Siemens | 82,9 | -1,14 | 83,9 | 10477 | | Volkswagen AG | 157,9 | +0,02 | 157,9 | 1952 | | Финляндия (EUR) | | Nokia | 23,4 | -3,39 | 24,2 | 26002 | | Stora Enso | 9,0 | -0,99 | 9,1 | 2709 | | Швейцария (CHF) | | Ciba Special | 43,2 | -2,66 | 44,4 | 306 | | Lonza Grp AG | 131,5 | -1,13 | 133,0 | 260 | | CS Group | 59,3 | -1,17 | 60,0 | 10272 | | Nestle | 472,8 | -1,51 | 480,0 | 1253 | | Novartis | 54,2 | -2,52 | 55,6 | 15237 | | Roche | 208,0 | - | 208,0 | 14 | | Swiss Re | 79,5 | -1,85 | 81,0 | 3429 | | UBS AG | 45,1 | -2,34 | 46,2 | 12042 | | Zurich Fin | 299,5 | -0,99 | 302,5 | 1293 | | Швеция (SEK) | | ABB | 156,0 | -2,50 | 160,0 | 5292 | | Electrolux | 93,5 | -1,06 | 94,5 | 3083 | | Ericsson | 14,4 | +0,07 | 14,4 | 66517 | | Nordea | 88,8 | -2,52 | 91,1 | 6752 | | Volvo | 88,3 | -1,40 | 89,5 | 6142 | | Голландия (EUR) | | ABN Amro Hld | 37,7 | +0,40 | 37,5 | 58 | | Aegon NV | 10,1 | -0,10 | 10,1 | 11907 | | Ahold Kon | 8,5 | -1,85 | 8,7 | 5535 | | Fortis | 14,3 | +7,87 | 13,2 | 39538 | | ING Grp | 22,0 | +1,62 | 21,6 | 18240 | | Philips | 25,8 | -0,15 | 25,8 | 8237 | | Россия (ADR) | | АФК Система | 37,20 | -2,00 | 38,00 | 312 | | Вимм-Билль-Данн | 113,06 | -0,96 | 114,16 | 30 | | Вымпелком | 32,90 | -0,84 | 33,18 | 720 | | Газпром | 50,00 | -1,38 | 50,80 | 12059 | | ЛУКОЙЛ | 70,73 | -3,56 | 73,10 | 3054 | | Норильский никель | 241,75 | -2,24 | 245,00 | 677 | | X5 | 32,15 | -4,48 | 33,50 | 318 | | РАО ЕЭС России | 105,95 | -3,64 | 110,00 | 258 | | Ростелеком | 68,30 | -1,01 | 69,00 | 42 | | Мечел | 89,45 | +0,68 | 88,85 | 558 | | Сургутнефтегаз | 49,99 | -0,99 | 50,50 | 696 | | Канада (CAD) | | Bank of Montreal | 56,0 | +1,10 | 55,4 | 492 | | Bank Nova Scotia | 47,1 | +0,47 | 46,9 | 1161 | | BCE Inc | 34,8 | -4,19 | 36,3 | 4340 | | Imperial Oil | 48,7 | -0,89 | 49,2 | 358 | | Loblaw Cos Ltd | 33,0 | -0,09 | 33,0 | 121 | | Nortel Networks | 12,9 | -0,46 | 13,0 | 219 | | Royal Bank of Canada | 49,9 | +0,97 | 49,4 | 854 | | США ($) | | Abbott Labs | 55,64 | +0,29 | 55,48 | 1064 | | Agilent Tech | 33,04 | -0,45 | 33,19 | 224 | | Alcoa | 30,85 | +0,52 | 30,69 | 1007 | | Allstate Corp | 51,32 | +1,72 | 50,45 | 362 | | Amer Electric Power | 41,64 | +0,75 | 41,33 | 555 | | Amer Express Co | 46,50 | +2,33 | 45,44 | 1050 | | AIG | 54,21 | +1,86 | 53,22 | 1241 | | Amgen | 48,00 | -0,29 | 48,14 | 3594 | | Analog Devices | 27,60 | -0,43 | 27,72 | 428 | | Anheuser-Busch | 48,06 | +1,71 | 47,25 | 485 | | Time Warner Inc | 15,00 | +0,27 | 14,96 | 1762 | | Apple Comp Inc | 131,53 | +1,17 | 130,01 | 21366 | | Applied Materials | 17,65 | +1,32 | 17,42 | 6157 | | Automatic Data Proc | 39,09 | +0,88 | 38,75 | 355 | | Bank of America | 40,40 | +2,33 | 39,48 | 3868 | | Bank of New York | 44,75 | +1,98 | 43,88 | 720 | | Baxter Int | 60,90 | -0,16 | 61,00 | 336 | | BCE Inc | 34,81 | -3,39 | 36,03 | 100 | | Berkshire cl a* | 139,00 | -0,07 | 139,10 | 1 | | Berkshire cl b* | 4,64 | +0,17 | 4,63 | 4 | | Boeing Co | 76,92 | -0,14 | 77,03 | 496 | | Bristol Myers sq | 23,50 | +2,31 | 22,97 | 1549 | | Cardinal Health | 56,08 | -0,60 | 56,42 | 249 | | Carnival | 42,49 | +2,61 | 41,41 | 471 | | Caterpillar Inc | 66,72 | +1,20 | 65,93 | 1175 | | ChevronTexaco | 81,75 | -0,09 | 81,82 | 1106 | | Cigna | 49,01 | +0,91 | 48,57 | 153 | | Cisco | 24,50 | +1,24 | 24,20 | 17374 | | Citigroup | 26,84 | +0,75 | 26,64 | 6952 | | Coca-Cola Co | 58,74 | +0,56 | 58,41 | 1022 | | Colgate Palmoliv | 74,28 | +0,72 | 73,75 | 394 | | Costco Wholesale | 66,02 | +0,86 | 65,46 | 1256 | | Dow Chemical Co | 36,83 | +1,43 | 36,31 | 532 | | Du Pont Co | 44,73 | +0,02 | 44,72 | 572 | | Eastman Kodak | 19,39 | +0,15 | 19,36 | 321 | | Eli Lilly | 51,17 | +0,85 | 50,74 | 576 | | EMC Corp | 16,77 | +0,30 | 16,72 | 2904 | | Emerson Electric | 51,25 | -0,52 | 51,52 | 358 | | Exelon | 73,64 | +0,74 | 73,10 | 765 | | Exxon Mobil | 84,41 | +0,56 | 83,94 | 2789 | | Fannie Mae | 32,45 | +2,04 | 31,80 | 1092 | | Ford Motor Co | 6,64 | +0,91 | 6,58 | 2837 | | Gap Inc | 18,12 | +1,80 | 17,80 | 1028 | | Genentech | 68,76 | +1,43 | 67,79 | 198 | | General Elec Co | 34,34 | +1,00 | 34,00 | 4275 | | General Motors | 26,08 | +1,12 | 25,79 | 1004 | | Goldman Sachs Gr | 194,32 | +1,54 | 191,37 | 1337 | | HJ Heinz Co | 43,22 | +0,68 | 42,93 | 147 | | Halliburton Co | 33,88 | +2,39 | 33,09 | 1483 | | Hewlett-Packard | 43,99 | +0,57 | 43,74 | 1773 | | Home Depot Inc | 28,91 | +1,33 | 28,53 | 1829 | | Honeywell Int | 58,97 | +1,24 | 58,25 | 672 | | Illinois Tool Works | 49,49 | -0,98 | 49,98 | 340 | | Intel Corp | 19,79 | -1,05 | 20,00 | 19153 | | IBM | 104,96 | +0,42 | 104,52 | 830 | | Intl Paper | 31,22 | -1,36 | 31,65 | 353 | | Johnson&Johnson | 62,91 | +0,72 | 62,46 | 1174 | | J P Morgan Chase | 44,72 | +2,47 | 43,64 | 3042 | | Kimberly-Clark | 63,70 | -0,59 | 64,08 | 437 | | Kohls | 42,26 | +1,00 | 41,84 | 677 | | Kroger | 25,42 | +0,47 | 25,30 | 422 | | Lehman Brothers | 59,12 | +2,16 | 57,87 | 1178 | | Lockheed Martin | 106,40 | +0,86 | 105,49 | 317 | | Lowes Cos | 24,94 | +0,93 | 24,71 | 1401 | | Marsh & McLennan | 27,35 | +0,85 | 27,12 | 392 | | McDonalds Corp | 50,75 | -6,19 | 54,10 | 4531 | | Medtronic | 46,28 | +0,35 | 46,12 | 470 | | Merck & Co | 48,82 | +2,16 | 47,79 | 2214 | | Merrill Lynch | 55,84 | +1,60 | 54,96 | 2135 | | Metlife Inc | 56,16 | +2,82 | 54,62 | 658 | | Micron Tech | 6,39 | -2,14 | 6,53 | 2916 | | Microsoft | 32,76 | -0,55 | 32,94 | 28043 | | Minnesota Mining | 76,24 | +0,97 | 75,51 | 465 | | Motorola Inc | 11,05 | +2,98 | 10,73 | 3943 | | Occidental Petr | 64,22 | -0,91 | 64,81 | 834 | | Omnicom Group | 43,79 | -0,23 | 43,89 | 194 | | Oracle Corp | 20,27 | -0,05 | 20,28 | 8343 | | Pfizer Inc | 22,86 | +1,11 | 22,61 | 3832 | | Philip Morris | 74,04 | +0,12 | 73,95 | 970 | | Raytheon Co | 62,90 | +0,13 | 62,82 | 325 | | Schering-plough | 19,58 | +2,94 | 19,02 | 2483 | | Tenet Healthcare | 4,53 | -1,52 | 4,60 | 538 | | Texas Instrument | 29,97 | +0,60 | 29,79 | 939 | | Textron Inc | 53,10 | -0,49 | 53,36 | 335 | | Time Warner Inc | 15,00 | +0,27 | 14,96 | 1762 | | Tyco Int | 37,60 | +0,80 | 37,30 | 277 | | Unisys Corp | 3,47 | -1,14 | 3,51 | 429 | | UPS | 70,43 | +0,66 | 69,97 | 509 | | United Tech | 72,72 | -0,04 | 72,75 | 663 | | Unitedhealth Gr | 49,92 | -0,16 | 50,00 | 736 | | US Bancorp | 33,37 | +1,24 | 32,96 | 1166 | | Verizon Comm | 37,13 | -1,67 | 37,76 | 2715 | | Wachovia | 36,75 | +0,74 | 36,48 | 2028 | | Wal-Mart Stores | 48,49 | +0,83 | 48,09 | 2009 | | Walt Disney Co | 29,03 | +1,22 | 28,68 | 913 | | Washington Mutual | 16,45 | +2,05 | 16,12 | 1845 | | Wells Fargo | 31,36 | +2,28 | 30,66 | 2621 | | Xerox Corp | 14,84 | +2,63 | 14,46 | 1223 |
|
