| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | -2,27 | 8,8 | 7994 | | ANZ Banking Grp | 26,0 | -1,74 | 26,5 | 6567 | | CommonWealth Bank | 49,0 | -5,24 | 51,7 | 8610 | | National Australian Bank | 33,7 | -4,91 | 35,4 | 5741 | | Telstra Corp | 4,3 | -2,91 | 4,5 | 74337 | | Westpac Banking | 25,6 | -2,48 | 26,3 | 8462 | | Япония (JPY) | | Asahi Kasei | 641,0 | -1,99 | 654,0 | 5651 | | Daiwa Securities | 912,0 | +1,22 | 901,0 | 7337 | | Fuji Photo Film | 4140,0 | -0,96 | 4180,0 | 1730 | | Fujitsu Ltd | 673,0 | -1,17 | 681,0 | 14269 | | Honda Motor Co | 3300,0 | +1,23 | 3260,0 | 11313 | | Kao Corp | 3110,0 | -1,27 | 3150,0 | 3626 | | KDDI* | 714000,0 | -0,42 | 717000,0 | 16 | | Mitsubishi Fin Gr* | 1029,0 | -0,10 | 1030,0 | 49276 | | Mitsubishi Electric | 934,0 | +0,97 | 925,0 | 6825 | | NEC Corp | 427,0 | -3,17 | 441,0 | 22700 | | Nippon Steel Corp | 632,0 | -2,47 | 648,0 | 78681 | | Nissan Motor Co | 1002,0 | +1,73 | 985,0 | 12387 | | NTT* | 494000,0 | -0,20 | 495000,0 | 19 | | NTT DoCoMo* | 169000,0 | +3,68 | 163000,0 | 190 | | Pioneer | 761,0 | -1,30 | 771,0 | 2565 | | Ricoh | 1706,0 | -0,06 | 1707,0 | 3043 | | Seikisui House | 1160,0 | - | 1160,0 | 4151 | | Shin-Etsu Chem | 5560,0 | -4,79 | 5840,0 | 3115 | | Sony | 5040,0 | -1,18 | 5100,0 | 10909 | | Sumitomo Chem | 752,0 | -2,97 | 775,0 | 9862 | | TDK Corp | 6610,0 | -1,34 | 6700,0 | 806 | | Toshiba Corp | 708,0 | -2,48 | 726,0 | 45057 | | Toyota Motor Co | 5520,0 | +0,36 | 5500,0 | 10813 | | Гонконг (HKD) | | Cheung Kong | 125,5 | -1,72 | 127,7 | 9080 | | China Mobile | 113,6 | -3,65 | 117,9 | 40838 | | China Unicom | 18,0 | +1,69 | 17,7 | 23846 | | CLP Holdings | 61,8 | +1,81 | 60,7 | 10018 | | CNOOC | 11,0 | -0,72 | 11,1 | 186605 | | Hang Seng Bank | 155,9 | +1,04 | 154,3 | 4036 | | Henderson Land | 68,1 | -2,01 | 69,5 | 9316 | | HSBC Holdings | 117,1 | -0,43 | 117,6 | 28912 | | Hutchison | 76,3 | -0,65 | 76,8 | 8108 | | Франция (EUR) | | Axa | 23,3 | -1,23 | 23,6 | 12151 | | BNP Paribas | 67,5 | -0,09 | 67,6 | 6364 | | Bouygues | 52,5 | -1,30 | 53,1 | 1377 | | Danone | 52,9 | -1,73 | 53,8 | 2044 | | EADS | 17,7 | -0,39 | 17,8 | 3839 | | France Telecom | 23,1 | +0,09 | 23,1 | 8580 | | Lafarge | 104,8 | -1,20 | 106,1 | 1120 | | Michelin | 66,9 | -3,28 | 69,1 | 1621 | | Peugeot | 50,2 | -2,16 | 51,3 | 2245 | | Renault | 75,6 | -5,38 | 79,9 | 2167 | | Sanofi-Synthelab | 54,1 | -3,13 | 55,8 | 4969 | | Schneider Elec | 77,4 | -1,71 | 78,7 | 828 | | STMicroelectronics | 8,4 | -1,30 | 8,5 | 4084 | | Total Fina Elf | 48,7 | -2,31 | 49,8 | 8611 | | Великобритания (GBp) | | ARM Holdings | 119,3 | -0,63 | 120,0 | 11671 | | Barclays | 481,0 | -2,09 | 491,3 | 44249 | | BP | 526,5 | -1,13 | 532,5 | 25694 | | BAT | 1770,0 | -0,17 | 1773,0 | 3660 | | British Airways | 330,5 | +0,46 | 329,0 | 7185 | | British Telecom | 258,0 | - | 258,0 | 14766 | | Cable & Wireless | 159,0 | -0,69 | 160,1 | 12799 | | Cadbury Schweppes | 566,5 | -0,70 | 570,5 | 4538 | | HSBC Hldg | 757,5 | -1,17 | 766,5 | 28035 | | Lloyds TSB Grp | 441,5 | +0,46 | 439,5 | 22641 | | Marks & Spencer | 433,8 | -0,29 | 435,0 | 6433 | | Prudential | 644,0 | -1,53 | 654,0 | 7565 | | Reuters Group | 605,5 | -0,49 | 608,5 | 3653 | | Rio Tinto | 4820,0 | +3,21 | 4670,0 | 7552 | | Sainsbury | 385,0 | -1,47 | 390,8 | 3684 | | Unilever | 1633,0 | -0,97 | 1649,0 | 2779 | | Vodafone Airtch | 175,6 | +1,04 | 173,8 | 140909 | | Германия (EUR) | | Allianz AG | 122,4 | -0,98 | 123,6 | 3180 | | BASF | 86,0 | +0,02 | 86,0 | 2161 | | Bayer AG | 53,1 | -0,95 | 53,6 | 3406 | | BMW | 37,6 | +0,45 | 37,4 | 3474 | | Commerzbank AG | 20,8 | +0,34 | 20,8 | 5640 | | Deutsche Bank n | 77,3 | -0,21 | 77,5 | 3496 | | Dt Telekom n | 13,6 | -0,44 | 13,6 | 23949 | | Hypovereinsbank | 41,4 | +1,72 | 40,7 | 160 | | Infineon Tech | 6,8 | +5,97 | 6,4 | 17814 | | Merck KGaA | 81,0 | -1,13 | 82,0 | 360 | | Munich Re | 120,7 | +5,76 | 114,2 | 4463 | | Sap AG | 31,6 | +0,57 | 31,5 | 10340 | | Siemens | 86,8 | +0,64 | 86,3 | 5238 | | Volkswagen AG | 153,5 | -1,86 | 156,4 | 1706 | | Финляндия (EUR) | | Nokia | 23,8 | +2,19 | 23,3 | 22756 | | Stora Enso | 9,3 | +0,33 | 9,2 | 2463 | | Швейцария (CHF) | | Ciba Special | 44,2 | -1,07 | 44,7 | 388 | | Lonza Grp AG | 136,8 | -0,73 | 137,8 | 262 | | CS Group | 61,3 | +0,16 | 61,2 | 6936 | | Nestle | 478,0 | -0,36 | 479,8 | 879 | | Novartis | 54,6 | -0,91 | 55,1 | 9111 | | Roche | 212,3 | +1,97 | 208,2 | 7 | | Swiss Re | 81,9 | -0,73 | 82,5 | 1815 | | UBS AG | 46,1 | -1,41 | 46,8 | 15846 | | Zurich Fin | 306,0 | +0,25 | 305,3 | 645 | | Швеция (SEK) | | ABB | 156,5 | -2,80 | 161,0 | 4963 | | Electrolux | 97,0 | +0,26 | 96,8 | 2426 | | Ericsson | 14,4 | -0,35 | 14,4 | 66122 | | Nordea | 88,6 | -0,56 | 89,1 | 9258 | | Volvo | 86,8 | -0,86 | 87,5 | 8329 | | Голландия (EUR) | | ABN Amro Hld | 37,5 | -0,24 | 37,6 | 89 | | Aegon NV | 10,3 | +0,88 | 10,2 | 6390 | | Ahold Kon | 8,7 | -2,56 | 9,0 | 6798 | | Fortis | 15,2 | +2,15 | 14,9 | 13597 | | ING Grp | 22,5 | +0,45 | 22,4 | 13054 | | Philips | 26,4 | -0,83 | 26,6 | 5993 | | Россия (ADR) | | АФК Система | 36,75 | -1,45 | 37,24 | 108 | | Вимм-Билль-Данн | 115,33 | +3,64 | 111,28 | 45 | | Вымпелком | 33,80 | -1,52 | 34,32 | 652 | | Газпром | 50,09 | -1,38 | 50,60 | 6814 | | ЛУКОЙЛ | 70,63 | -1,96 | 71,60 | 2070 | | Норильский никель | 241,70 | -2,03 | 246,00 | 400 | | X5 | 32,51 | -0,61 | 32,70 | 61 | | РАО ЕЭС России | 104,75 | -1,18 | 106,00 | 613 | | Ростелеком | 69,00 | -0,43 | 69,30 | 26 | | Мечел | 90,38 | -2,22 | 92,43 | 295 | | Сургутнефтегаз | 49,53 | -1,99 | 50,20 | 541 | | Канада (CAD) | | Bank of Montreal | 56,8 | -0,53 | 57,8 | 380 | | Bank Nova Scotia | 48,0 | +0,90 | 47,6 | 377 | | BCE Inc | 33,9 | -1,66 | 34,4 | 3367 | | Imperial Oil | 48,8 | -0,47 | 49,1 | 261 | | Loblaw Cos Ltd | 32,5 | -1,66 | 33,1 | 261 | | Nortel Networks | 12,7 | -0,63 | 12,7 | 275 | | Royal Bank of Canada | 50,0 | +0,02 | 50,0 | 523 | | США ($) | | Abbott Labs | 55,77 | -0,85 | 56,25 | 925 | | Agilent Tech | 34,13 | +1,94 | 33,48 | 231 | | Alcoa | 32,51 | -0,46 | 32,66 | 665 | | Allstate Corp | 49,99 | -4,33 | 52,25 | 872 | | Amer Electric Power | 42,84 | +0,26 | 42,73 | 250 | | Amer Express Co | 47,35 | -0,94 | 47,80 | 904 | | AIG | 56,29 | -0,78 | 56,73 | 1077 | | Amgen | 47,38 | -1,29 | 48,00 | 1462 | | Analog Devices | 28,24 | +0,14 | 28,20 | 256 | | Anheuser-Busch | 47,49 | +0,42 | 47,29 | 308 | | Time Warner Inc | 15,27 | +0,26 | 15,23 | 1095 | | Apple Comp Inc | 131,87 | +0,25 | 131,54 | 11173 | | Applied Materials | 17,83 | +0,85 | 17,68 | 3672 | | Automatic Data Proc | 39,50 | -0,05 | 39,52 | 240 | | Bank of America | 42,14 | +0,48 | 41,94 | 2938 | | Bank of New York | 45,53 | +1,00 | 45,08 | 478 | | Baxter Int | 60,53 | -1,19 | 61,26 | 287 | | BCE Inc | 33,97 | -1,39 | 34,45 | 50 | | Berkshire cl a* | 138,85 | -0,61 | 139,70 | 1 | | Berkshire cl b* | 4,62 | -0,54 | 4,65 | 6 | | Boeing Co | 82,91 | +2,41 | 80,96 | 1043 | | Bristol Myers sq | 23,31 | -1,27 | 23,61 | 944 | | Cardinal Health | 59,52 | +1,28 | 58,77 | 586 | | Carnival | 42,08 | +0,77 | 41,76 | 519 | | Caterpillar Inc | 68,88 | -0,16 | 68,99 | 566 | | ChevronTexaco | 82,84 | +0,29 | 82,60 | 656 | | Cigna | 50,15 | -0,50 | 50,40 | 137 | | Cisco | 24,42 | +1,50 | 24,06 | 12465 | | Citigroup | 27,64 | -0,97 | 27,91 | 5541 | | Coca-Cola Co | 57,70 | -1,45 | 58,55 | 817 | | Colgate Palmoliv | 74,04 | - | 74,04 | 205 | | Costco Wholesale | 66,25 | -0,64 | 66,68 | 1341 | | Dow Chemical Co | 37,92 | -0,05 | 37,94 | 558 | | Du Pont Co | 44,61 | -1,20 | 45,15 | 421 | | Eastman Kodak | 19,94 | -2,49 | 20,45 | 624 | | Eli Lilly | 51,89 | -0,80 | 52,31 | 454 | | EMC Corp | 16,31 | +2,64 | 15,89 | 3813 | | Emerson Electric | 51,46 | -0,60 | 51,77 | 543 | | Exelon | 73,72 | +0,67 | 73,23 | 302 | | Exxon Mobil | 84,92 | -0,19 | 85,08 | 1617 | | Fannie Mae | 32,35 | -1,70 | 32,91 | 636 | | Ford Motor Co | 6,75 | +0,90 | 6,69 | 1631 | | Gap Inc | 18,76 | -0,64 | 18,88 | 606 | | Genentech | 70,26 | +1,05 | 69,53 | 267 | | General Elec Co | 35,00 | +0,69 | 34,76 | 2267 | | General Motors | 27,72 | +1,87 | 27,21 | 1231 | | Goldman Sachs Gr | 198,08 | +1,04 | 196,05 | 857 | | HJ Heinz Co | 43,43 | +0,30 | 43,30 | 215 | | Halliburton Co | 33,56 | -0,50 | 33,73 | 846 | | Hewlett-Packard | 43,12 | -0,60 | 43,38 | 1462 | | Home Depot Inc | 29,74 | +0,10 | 29,71 | 1092 | | Honeywell Int | 58,27 | -0,29 | 58,44 | 498 | | Illinois Tool Works | 49,85 | -1,56 | 50,64 | 449 | | Intel Corp | 20,65 | +0,73 | 20,50 | 17829 | | IBM | 105,36 | -0,70 | 106,10 | 580 | | Intl Paper | 31,84 | -0,47 | 31,99 | 296 | | Johnson&Johnson | 62,64 | -0,52 | 62,97 | 894 | | J P Morgan Chase | 47,20 | -0,53 | 47,45 | 3161 | | Kimberly-Clark | 64,73 | -1,08 | 65,44 | 253 | | Kohls | 42,71 | -1,88 | 43,53 | 567 | | Kroger | 25,44 | +0,63 | 25,28 | 374 | | Lehman Brothers | 64,04 | +2,41 | 62,53 | 1988 | | Lockheed Martin | 106,97 | +0,50 | 106,44 | 166 | | Lowes Cos | 25,74 | -0,19 | 25,79 | 1214 | | Marsh & McLennan | 27,49 | +0,48 | 27,36 | 858 | | McDonalds Corp | 51,72 | +1,91 | 50,75 | 1054 | | Medtronic | 46,65 | -0,13 | 46,71 | 484 | | Merck & Co | 46,02 | -4,14 | 48,01 | 2894 | | Merrill Lynch | 57,34 | -0,23 | 57,47 | 1454 | | Metlife Inc | 57,93 | -0,79 | 58,39 | 443 | | Micron Tech | 7,04 | +2,47 | 6,87 | 2692 | | Microsoft | 32,30 | -0,92 | 32,60 | 20489 | | Minnesota Mining | 77,87 | -0,19 | 78,02 | 304 | | Motorola Inc | 11,33 | +0,18 | 11,31 | 1733 | | Occidental Petr | 68,36 | -0,19 | 68,49 | 588 | | Omnicom Group | 44,85 | +0,11 | 44,80 | 160 | | Oracle Corp | 20,01 | -0,29 | 20,07 | 7341 | | Pfizer Inc | 23,07 | -0,47 | 23,18 | 2427 | | Philip Morris | 76,69 | +0,75 | 76,12 | 2004 | | Raytheon Co | 63,79 | -0,20 | 63,92 | 273 | | Schering-plough | 18,88 | -0,89 | 19,11 | 1800 | | Tenet Healthcare | 4,58 | -2,35 | 4,69 | 359 | | Texas Instrument | 30,38 | +0,03 | 30,37 | 720 | | Textron Inc | 54,05 | -1,51 | 54,88 | 300 | | Time Warner Inc | 15,27 | +0,26 | 15,23 | 1095 | | Tyco Int | 38,84 | +0,26 | 38,74 | 205 | | Unisys Corp | 4,36 | +10,10 | 3,96 | 1364 | | UPS | 71,38 | +0,65 | 70,92 | 839 | | United Tech | 72,50 | -0,93 | 73,18 | 522 | | Unitedhealth Gr | 50,92 | +0,28 | 50,78 | 586 | | US Bancorp | 33,71 | -0,62 | 33,92 | 1003 | | Verizon Comm | 38,37 | -0,88 | 38,71 | 820 | | Wachovia | 37,61 | -0,77 | 37,90 | 1672 | | Wal-Mart Stores | 49,30 | +0,59 | 49,01 | 1175 | | Walt Disney Co | 29,50 | +2,43 | 28,80 | 1636 | | Washington Mutual | 18,40 | +2,22 | 18,00 | 2023 | | Wells Fargo | 32,67 | +0,21 | 32,60 | 2374 | | Xerox Corp | 15,32 | +2,00 | 15,02 | 1122 |
|
