| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,4 | -2,67 | 8,6 | 11694 | | ANZ Banking Grp | 26,0 | +0,08 | 26,0 | 8638 | | CommonWealth Bank | 49,4 | +0,82 | 49,0 | 8629 | | National Australian Bank | 34,6 | +2,70 | 33,7 | 8190 | | Telstra Corp | 4,3 | - | 4,3 | 65944 | | Westpac Banking | 25,6 | -0,08 | 25,6 | 11605 | | Япония (JPY) | | Asahi Kasei | 650,0 | +1,40 | 641,0 | 6039 | | Daiwa Securities | 938,0 | +2,85 | 912,0 | 10576 | | Fuji Photo Film | 4160,0 | +0,48 | 4140,0 | 3100 | | Fujitsu Ltd | 690,0 | +2,53 | 673,0 | 14024 | | Honda Motor Co | 3320,0 | +0,61 | 3300,0 | 17352 | | Kao Corp | 3210,0 | +3,22 | 3110,0 | 4629 | | KDDI* | 718000,0 | +0,56 | 714000,0 | 17 | | Mitsubishi Fin Gr* | 1033,0 | +0,39 | 1029,0 | 57761 | | Mitsubishi Electric | 968,0 | +3,64 | 934,0 | 7105 | | NEC Corp | 436,0 | +2,11 | 427,0 | 15651 | | Nippon Steel Corp | 638,0 | +0,95 | 632,0 | 89200 | | Nissan Motor Co | 1013,0 | +1,10 | 1002,0 | 17099 | | NTT* | 508000,0 | +2,83 | 494000,0 | 31 | | NTT DoCoMo* | 167000,0 | -1,18 | 169000,0 | 170 | | Pioneer | 773,0 | +1,58 | 761,0 | 2584 | | Ricoh | 1664,0 | -2,46 | 1706,0 | 10822 | | Seikisui House | 1179,0 | +1,64 | 1160,0 | 4355 | | Shin-Etsu Chem | 5590,0 | +0,54 | 5560,0 | 3235 | | Sony | 5220,0 | +3,57 | 5040,0 | 13038 | | Sumitomo Chem | 753,0 | +0,13 | 752,0 | 10174 | | TDK Corp | 6780,0 | +2,57 | 6610,0 | 1036 | | Toshiba Corp | 718,0 | +1,41 | 708,0 | 23589 | | Toyota Motor Co | 5820,0 | +5,43 | 5520,0 | 22204 | | Гонконг (HKD) | | Cheung Kong | 125,7 | +0,16 | 125,5 | 9317 | | China Mobile | 114,3 | +0,62 | 113,6 | 43068 | | China Unicom | 18,0 | -0,11 | 18,0 | 21387 | | CLP Holdings | 61,7 | -0,08 | 61,8 | 10519 | | CNOOC | 11,0 | -0,18 | 11,0 | 134571 | | Hang Seng Bank | 153,2 | -1,73 | 155,9 | 3436 | | Henderson Land | 66,7 | -2,06 | 68,1 | 6761 | | HSBC Holdings | 115,6 | -1,28 | 117,1 | 30938 | | Hutchison | 76,2 | -0,13 | 76,3 | 8447 | | Франция (EUR) | | Axa | 22,5 | -3,52 | 23,3 | 16202 | | BNP Paribas | 64,9 | -2,86 | 66,8 | 5878 | | Bouygues | 51,1 | -2,35 | 52,3 | 2083 | | Danone | 53,5 | +0,96 | 53,0 | 2243 | | EADS | 17,0 | -3,90 | 17,7 | 4869 | | France Telecom | 23,5 | +1,33 | 23,2 | 13308 | | Lafarge | 104,9 | -0,62 | 105,5 | 1350 | | Michelin | 63,4 | -4,53 | 66,4 | 1937 | | Peugeot | 48,6 | -2,25 | 49,7 | 2582 | | Renault | 75,3 | +0,15 | 75,1 | 2911 | | Sanofi-Synthelab | 53,9 | -0,09 | 54,0 | 5369 | | Schneider Elec | 76,3 | -1,05 | 77,1 | 1474 | | STMicroelectronics | 8,3 | -1,19 | 8,4 | 4917 | | Total Fina Elf | 48,2 | -0,86 | 48,7 | 10185 | | Великобритания (GBp) | | ARM Holdings | 114,3 | -4,39 | 119,5 | 10811 | | Barclays | 465,8 | -2,66 | 478,5 | 88776 | | BP | 527,0 | +0,48 | 524,5 | 58770 | | BAT | 1785,0 | +0,85 | 1770,0 | 6045 | | British Airways | 329,8 | -0,98 | 333,0 | 12573 | | British Telecom | 258,0 | +0,29 | 257,3 | 32879 | | Cable & Wireless | 158,0 | -0,63 | 159,0 | 23408 | | Cadbury Schweppes | 551,0 | -2,48 | 565,0 | 10293 | | HSBC Hldg | 745,5 | -1,26 | 755,0 | 50725 | | Lloyds TSB Grp | 429,8 | -1,88 | 438,0 | 37954 | | Marks & Spencer | 438,8 | +1,45 | 432,5 | 14146 | | Prudential | 637,0 | -0,55 | 640,5 | 16530 | | Reuters Group | 598,5 | -0,91 | 604,0 | 6632 | | Rio Tinto | 4879,0 | +1,25 | 4819,0 | 8133 | | Sainsbury | 392,0 | -0,51 | 394,0 | 8226 | | Unilever | 1649,0 | +1,17 | 1630,0 | 4399 | | Vodafone Airtch | 174,0 | -1,64 | 176,9 | 243298 | | Германия (EUR) | | Allianz AG | 118,9 | -2,16 | 121,5 | 5314 | | BASF | 86,3 | +0,86 | 85,6 | 2927 | | Bayer AG | 54,2 | +2,30 | 52,9 | 6059 | | BMW | 36,4 | -3,35 | 37,7 | 3208 | | Commerzbank AG | 20,2 | -2,56 | 20,7 | 8467 | | Deutsche Bank n | 74,8 | -2,57 | 76,7 | 8072 | | Dt Telekom n | 13,6 | +0,44 | 13,6 | 31707 | | Hypovereinsbank | 41,4 | +0,46 | 41,3 | 269 | | Infineon Tech | 6,7 | -0,89 | 6,7 | 14061 | | Merck KGaA | 82,6 | +2,01 | 81,0 | 661 | | Munich Re | 118,8 | -1,74 | 120,9 | 3362 | | Sap AG | 31,8 | +0,31 | 31,7 | 9518 | | Siemens | 85,6 | -0,93 | 86,4 | 5475 | | Volkswagen AG | 151,3 | -1,54 | 153,6 | 1785 | | Финляндия (EUR) | | Nokia | 24,2 | +2,63 | 23,6 | 29965 | | Stora Enso | 9,2 | +0,22 | 9,2 | 3232 | | Швейцария (CHF) | | Ciba Special | 43,5 | -1,18 | 44,0 | 808 | | Lonza Grp AG | 138,0 | +0,88 | 136,8 | 312 | | CS Group | 60,3 | -1,71 | 61,4 | 16184 | | Nestle | 481,0 | +0,73 | 477,5 | 1486 | | Novartis | 54,6 | -0,18 | 54,7 | 16537 | | Roche | 212,0 | -0,14 | 212,3 | 19 | | Swiss Re | 80,1 | -1,66 | 81,4 | 4228 | | UBS AG | 43,8 | -4,82 | 46,1 | 36481 | | Zurich Fin | 302,8 | -1,14 | 306,3 | 1528 | | Швеция (SEK) | | ABB | 156,0 | +0,65 | 155,0 | 6557 | | Electrolux | 98,3 | +1,81 | 96,5 | 4339 | | Ericsson | 14,3 | +0,14 | 14,3 | 74774 | | Nordea | 86,4 | -1,82 | 88,0 | 14603 | | Volvo | 84,5 | -3,15 | 87,3 | 8891 | | Голландия (EUR) | | ABN Amro Hld | 37,4 | -0,16 | 37,5 | 21 | | Aegon NV | 9,9 | -3,41 | 10,3 | 12759 | | Ahold Kon | 8,7 | -0,80 | 8,8 | 5101 | | Fortis | 14,8 | -3,08 | 15,2 | 20486 | | ING Grp | 21,6 | -3,44 | 22,4 | 19129 | | Philips | 26,0 | -1,25 | 26,3 | 7147 | | Россия (ADR) | | АФК Система | 35,48 | -3,27 | 36,70 | 491 | | Вимм-Билль-Данн | 111,99 | -4,50 | 117,27 | 53 | | Вымпелком | 33,15 | -1,92 | 33,80 | 850 | | Газпром | 47,50 | -3,61 | 49,90 | 18387 | | ЛУКОЙЛ | 68,50 | -1,85 | 70,20 | 3953 | | Норильский никель | 241,50 | +0,73 | 241,00 | 1085 | | X5 | 32,04 | -1,23 | 32,50 | 149 | | РАО ЕЭС России | 99,83 | -4,63 | 104,75 | 548 | | Ростелеком | 69,40 | -0,72 | 69,00 | 87 | | Мечел | 90,00 | -2,34 | 92,16 | 468 | | Сургутнефтегаз | 47,00 | -4,17 | 49,20 | 1253 | | Канада (CAD) | | Bank of Montreal | 56,7 | +0,11 | 56,6 | 814 | | Bank Nova Scotia | 47,4 | -0,48 | 47,6 | 673 | | BCE Inc | 33,9 | -0,29 | 34,0 | 5596 | | Imperial Oil | 49,1 | -0,18 | 49,2 | 262 | | Loblaw Cos Ltd | 32,4 | +0,94 | 32,1 | 355 | | Nortel Networks | 12,4 | -0,96 | 12,5 | 1114 | | Royal Bank of Canada | 49,8 | -0,12 | 49,9 | 1151 | | США ($) | | Abbott Labs | 55,19 | -1,36 | 55,95 | 818 | | Agilent Tech | 33,97 | -0,61 | 34,18 | 346 | | Alcoa | 32,51 | -0,58 | 32,70 | 934 | | Allstate Corp | 48,91 | +0,87 | 48,49 | 920 | | Amer Electric Power | 42,17 | +0,24 | 42,07 | 395 | | Amer Express Co | 48,42 | +2,28 | 47,34 | 1349 | | AIG | 53,64 | -1,34 | 54,37 | 2569 | | Amgen | 46,55 | -1,54 | 47,28 | 3918 | | Analog Devices | 27,94 | -0,21 | 28,00 | 524 | | Anheuser-Busch | 47,32 | +0,13 | 47,26 | 338 | | Time Warner Inc | 15,32 | -0,45 | 15,39 | 2054 | | Apple Comp Inc | 131,86 | -0,24 | 132,18 | 13322 | | Applied Materials | 17,77 | -0,86 | 17,92 | 5262 | | Automatic Data Proc | 39,24 | -0,53 | 39,45 | 385 | | Bank of America | 43,33 | +2,65 | 42,21 | 5908 | | Bank of New York | 46,00 | +1,77 | 45,20 | 1049 | | Baxter Int | 60,19 | +0,03 | 60,17 | 437 | | BCE Inc | 33,74 | -1,46 | 34,24 | 60 | | Berkshire cl a* | 140,00 | +0,72 | 139,00 | 1 | | Berkshire cl b* | 4,65 | +0,74 | 4,62 | 11 | | Boeing Co | 81,52 | -1,69 | 82,92 | 896 | | Bristol Myers sq | 22,53 | -3,14 | 23,26 | 2850 | | Cardinal Health | 57,39 | -1,73 | 58,40 | 393 | | Carnival | 43,41 | +3,75 | 41,84 | 648 | | Caterpillar Inc | 69,20 | +1,11 | 68,44 | 991 | | ChevronTexaco | 81,82 | -1,69 | 83,23 | 1243 | | Cigna | 49,08 | -1,41 | 49,78 | 141 | | Cisco | 24,11 | -1,03 | 24,36 | 23022 | | Citigroup | 27,74 | +0,69 | 27,87 | 13811 | | Coca-Cola Co | 57,90 | +0,23 | 57,77 | 976 | | Colgate Palmoliv | 76,80 | +4,49 | 73,50 | 600 | | Costco Wholesale | 67,94 | +2,58 | 66,23 | 1964 | | Dow Chemical Co | 37,63 | -0,40 | 37,78 | 545 | | Du Pont Co | 44,25 | -0,70 | 44,56 | 700 | | Eastman Kodak | 19,56 | -0,96 | 19,75 | 577 | | Eli Lilly | 50,66 | -1,34 | 51,35 | 956 | | EMC Corp | 15,70 | -0,88 | 15,84 | 2705 | | Emerson Electric | 50,07 | -2,11 | 51,15 | 607 | | Exelon | 74,69 | +2,26 | 73,04 | 760 | | Exxon Mobil | 84,15 | -1,33 | 85,28 | 3218 | | Fannie Mae | 31,35 | +0,71 | 31,13 | 1677 | | Ford Motor Co | 6,73 | -0,30 | 6,75 | 2120 | | Gap Inc | 19,03 | +3,31 | 18,42 | 1103 | | Genentech | 69,33 | -0,33 | 69,56 | 297 | | General Elec Co | 34,95 | -0,11 | 34,99 | 4919 | | General Motors | 27,32 | -0,51 | 27,46 | 1349 | | Goldman Sachs Gr | 198,83 | +0,16 | 198,52 | 1366 | | HJ Heinz Co | 42,60 | -0,61 | 42,86 | 332 | | Halliburton Co | 32,68 | -1,15 | 33,06 | 1462 | | Hewlett-Packard | 43,12 | -0,96 | 43,54 | 3274 | | Home Depot Inc | 30,25 | +2,96 | 29,38 | 2224 | | Honeywell Int | 57,69 | -0,84 | 58,18 | 721 | | Illinois Tool Works | 49,46 | -0,04 | 49,48 | 495 | | Intel Corp | 20,83 | +0,68 | 20,69 | 20598 | | IBM | 104,80 | -0,82 | 105,67 | 945 | | Intl Paper | 31,60 | -0,35 | 31,71 | 437 | | Johnson&Johnson | 62,19 | -0,02 | 62,20 | 1477 | | J P Morgan Chase | 47,33 | -0,04 | 47,35 | 6525 | | Kimberly-Clark | 64,71 | +0,29 | 64,52 | 268 | | Kohls | 44,93 | +4,20 | 43,12 | 811 | | Kroger | 25,28 | +0,36 | 25,19 | 524 | | Lehman Brothers | 63,02 | +0,69 | 62,59 | 2465 | | Lockheed Martin | 105,77 | -0,71 | 106,53 | 214 | | Lowes Cos | 26,24 | +3,55 | 25,34 | 1517 | | Marsh & McLennan | 27,42 | +0,85 | 27,19 | 533 | | McDonalds Corp | 52,02 | +1,98 | 51,01 | 1290 | | Medtronic | 45,89 | -0,65 | 46,19 | 629 | | Merck & Co | 45,50 | -2,55 | 46,69 | 2443 | | Merrill Lynch | 55,49 | -1,33 | 56,24 | 4061 | | Metlife Inc | 58,01 | +0,49 | 57,73 | 748 | | Micron Tech | 6,90 | -0,86 | 6,96 | 1446 | | Microsoft | 31,86 | -1,06 | 32,20 | 25973 | | Minnesota Mining | 77,88 | -0,43 | 78,22 | 591 | | Motorola Inc | 11,26 | -0,27 | 11,29 | 1904 | | Occidental Petr | 66,79 | -3,01 | 68,86 | 843 | | Omnicom Group | 44,41 | -0,45 | 44,61 | 322 | | Oracle Corp | 19,97 | -1,48 | 20,27 | 6868 | | Pfizer Inc | 22,84 | -1,13 | 23,10 | 4156 | | Philip Morris | 76,21 | -0,48 | 76,58 | 1213 | | Raytheon Co | 64,00 | +0,90 | 63,43 | 483 | | Schering-plough | 19,12 | -1,24 | 19,36 | 2116 | | Tenet Healthcare | 4,37 | +0,23 | 4,36 | 849 | | Texas Instrument | 30,66 | -0,62 | 30,85 | 1303 | | Textron Inc | 54,01 | -1,89 | 55,05 | 296 | | Time Warner Inc | 15,32 | -0,45 | 15,39 | 2054 | | Tyco Int | 38,84 | -0,92 | 39,20 | 477 | | Unisys Corp | 4,13 | -1,67 | 4,20 | 515 | | UPS | 71,44 | -0,81 | 72,02 | 876 | | United Tech | 72,48 | -0,56 | 72,89 | 626 | | Unitedhealth Gr | 49,83 | -0,78 | 50,22 | 787 | | US Bancorp | 33,98 | +1,16 | 33,59 | 1722 | | Verizon Comm | 37,85 | -1,12 | 38,28 | 1191 | | Wachovia | 37,29 | +1,22 | 36,84 | 3488 | | Wal-Mart Stores | 50,24 | +2,20 | 49,16 | 4018 | | Walt Disney Co | 29,21 | -0,68 | 29,41 | 1004 | | Washington Mutual | 19,75 | +5,90 | 18,65 | 4133 | | Wells Fargo | 33,33 | +1,74 | 32,76 | 4909 | | Xerox Corp | 15,32 | -0,84 | 15,45 | 1159 |
|
