| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,2 | -1,56 | 8,3 | 6448 | | ANZ Banking Grp | 25,4 | -3,64 | 26,4 | 6213 | | CommonWealth Bank | 48,6 | -2,55 | 49,8 | 6608 | | National Australian Bank | 32,8 | -2,56 | 33,6 | 5709 | | Telstra Corp | 4,5 | +2,99 | 4,4 | 82124 | | Westpac Banking | 25,4 | -1,93 | 25,9 | 6361 | | Япония (JPY) | | Asahi Kasei | 580,0 | -6,60 | 621,0 | 10476 | | Daiwa Securities | 909,0 | -6,29 | 970,0 | 10700 | | Fuji Photo Film | 3840,0 | -5,65 | 4070,0 | 3531 | | Fujitsu Ltd | 692,0 | -5,08 | 729,0 | 13576 | | Honda Motor Co | 3200,0 | -3,32 | 3310,0 | 11667 | | Kao Corp | 3180,0 | -2,75 | 3270,0 | 3974 | | KDDI* | 679000,0 | -2,86 | 699000,0 | 27 | | Mitsubishi Fin Gr* | 977,0 | -4,40 | 1022,0 | 42476 | | Mitsubishi Electric | 957,0 | -5,06 | 1008,0 | 12136 | | NEC Corp | 411,0 | -5,52 | 435,0 | 15195 | | Nippon Steel Corp | 596,0 | -4,33 | 623,0 | 87721 | | Nissan Motor Co | 957,0 | -4,59 | 1003,0 | 27672 | | NTT* | 503000,0 | -1,95 | 513000,0 | 20 | | NTT DoCoMo* | 160000,0 | -3,61 | 166000,0 | 198 | | Pioneer | 857,0 | -7,25 | 924,0 | 4238 | | Ricoh | 1639,0 | -3,76 | 1703,0 | 4697 | | Seikisui House | 1184,0 | -5,66 | 1255,0 | 6421 | | Shin-Etsu Chem | 5200,0 | -7,31 | 5610,0 | 3495 | | Sony | 4570,0 | -2,97 | 4710,0 | 15155 | | Sumitomo Chem | 731,0 | -6,52 | 782,0 | 13436 | | TDK Corp | 7110,0 | -8,02 | 7730,0 | 1749 | | Toshiba Corp | 737,0 | -3,15 | 761,0 | 33231 | | Toyota Motor Co | 5800,0 | +0,35 | 5780,0 | 22715 | | Гонконг (HKD) | | Cheung Kong | 119,1 | -3,41 | 123,3 | 9969 | | China Mobile | 116,8 | -5,12 | 123,1 | 28197 | | China Unicom | 18,5 | -4,85 | 19,4 | 23196 | | CLP Holdings | 63,0 | -3,52 | 65,3 | 6159 | | CNOOC | 11,8 | -5,46 | 12,5 | 135792 | | Hang Seng Bank | 142,2 | -4,56 | 149,0 | 3708 | | Henderson Land | 61,0 | -4,32 | 63,7 | 5799 | | HSBC Holdings | 113,9 | -4,12 | 118,8 | 27438 | | Hutchison | 73,7 | -3,41 | 76,3 | 7266 | | Франция (EUR) | | Axa | 22,4 | +0,09 | 22,4 | 9062 | | BNP Paribas | 61,2 | -0,42 | 61,4 | 6791 | | Bouygues | 49,6 | +0,45 | 49,4 | 1365 | | Danone | 52,7 | +1,90 | 51,7 | 3551 | | EADS | 16,4 | -0,24 | 16,4 | 3250 | | France Telecom | 22,6 | -1,87 | 23,0 | 28893 | | Lafarge | 105,7 | -0,29 | 106,0 | 835 | | Michelin | 62,0 | -1,30 | 62,9 | 1728 | | Peugeot | 48,3 | -1,61 | 49,1 | 2066 | | Renault | 71,0 | -0,92 | 71,7 | 2309 | | Sanofi-Synthelab | 52,7 | +1,35 | 52,0 | 7777 | | Schneider Elec | 74,4 | +0,22 | 74,3 | 1317 | | STMicroelectronics | 8,3 | +0,73 | 8,3 | 4577 | | Total Fina Elf | 48,6 | +0,31 | 48,4 | 8556 | | Великобритания (GBp) | | ARM Holdings | 95,8 | +1,59 | 94,3 | 21566 | | Barclays | 456,3 | -0,98 | 460,8 | 47096 | | BP | 543,0 | - | 543,0 | 54534 | | BAT | 1811,0 | +0,95 | 1794,0 | 3926 | | British Airways | 293,8 | +0,26 | 293,0 | 9987 | | British Telecom | 261,5 | +1,65 | 257,3 | 33581 | | Cable & Wireless | 164,8 | +0,18 | 164,5 | 12430 | | Cadbury Schweppes | 583,5 | +3,46 | 564,0 | 8003 | | HSBC Hldg | 747,5 | -1,52 | 759,0 | 34563 | | Lloyds TSB Grp | 423,3 | -2,14 | 432,5 | 24406 | | Marks & Spencer | 427,5 | +1,24 | 422,3 | 13001 | | Prudential | 622,5 | -0,72 | 627,0 | 10886 | | Reuters Group | 600,0 | +0,08 | 599,5 | 4834 | | Rio Tinto | 5400,0 | -0,63 | 5434,0 | 11146 | | Sainsbury | 374,8 | +1,42 | 369,5 | 4973 | | Unilever | 1648,0 | +1,98 | 1616,0 | 4921 | | Vodafone Airtch | 174,0 | +0,23 | 173,6 | 120301 | | Германия (EUR) | | Allianz AG | 116,9 | +1,46 | 115,2 | 5008 | | BASF | 85,6 | +0,67 | 85,1 | 1882 | | Bayer AG | 55,3 | +3,42 | 53,5 | 5049 | | BMW | 35,0 | -2,99 | 36,1 | 8250 | | Commerzbank AG | 20,0 | -1,14 | 20,2 | 8758 | | Deutsche Bank n | 75,0 | +1,08 | 74,2 | 8979 | | Dt Telekom n | 13,4 | +1,52 | 13,2 | 34190 | | Hypovereinsbank | 41,8 | -0,10 | 41,8 | 100 | | Infineon Tech | 6,7 | -4,71 | 7,0 | 16209 | | Merck KGaA | 84,9 | +0,49 | 84,5 | 572 | | Munich Re | 117,4 | +0,73 | 116,5 | 2473 | | Sap AG | 32,5 | +2,04 | 31,9 | 10012 | | Siemens | 87,1 | +1,33 | 86,0 | 6179 | | Volkswagen AG | 150,8 | +1,30 | 148,8 | 1777 | | Финляндия (EUR) | | Nokia | 24,1 | +0,88 | 23,9 | 21921 | | Stora Enso | 9,0 | +0,45 | 9,0 | 3425 | | Швейцария (CHF) | | Ciba Special | 43,3 | +3,68 | 41,8 | 889 | | Lonza Grp AG | 136,7 | +3,72 | 131,8 | 412 | | CS Group | 57,7 | -2,45 | 59,2 | 16810 | | Nestle | 470,8 | -0,11 | 471,3 | 1093 | | Novartis | 54,1 | +0,93 | 53,6 | 12390 | | Roche | 215,2 | -0,37 | 216,0 | 12 | | Swiss Re | 76,5 | -1,29 | 77,5 | 3900 | | UBS AG | 42,2 | -0,71 | 42,5 | 15861 | | Zurich Fin | 300,8 | +0,25 | 300,0 | 900 | | Швеция (SEK) | | ABB | 158,5 | +1,60 | 156,0 | 4462 | | Electrolux | 99,8 | +0,76 | 99,0 | 10719 | | Ericsson | 13,2 | -0,90 | 13,3 | 97177 | | Nordea | 86,5 | +1,05 | 85,6 | 8875 | | Volvo | 85,0 | -1,16 | 86,0 | 26805 | | Голландия (EUR) | | ABN Amro Hld | 37,4 | +0,13 | 37,4 | 31 | | Aegon NV | 9,8 | +0,72 | 9,7 | 7127 | | Ahold Kon | 8,7 | +1,75 | 8,6 | 3731 | | Fortis | 14,2 | -0,14 | 14,2 | 14524 | | ING Grp | 21,3 | +0,14 | 21,3 | 16679 | | Philips | 26,5 | +2,59 | 25,9 | 8577 | | Россия (ADR) | | АФК Система | 34,76 | -0,43 | 34,75 | 706 | | Вимм-Билль-Данн | 119,70 | +1,24 | 118,23 | 35 | | Вымпелком | 34,15 | +3,08 | 33,13 | 608 | | Газпром | 48,50 | -1,42 | 49,20 | 16897 | | ЛУКОЙЛ | 67,90 | -1,00 | 70,20 | 4557 | | Норильский никель | 268,00 | +1,43 | 262,50 | 1168 | | X5 | 33,80 | -0,59 | 34,00 | 252 | | РАО ЕЭС России | 106,00 | -2,75 | 109,00 | 570 | | Ростелеком | 68,65 | +0,59 | 67,70 | 28 | | Мечел | 92,79 | +3,97 | 89,25 | 317 | | Сургутнефтегаз | 45,50 | -1,25 | 46,28 | 692 | | Канада (CAD) | | Bank of Montreal | 56,1 | -1,13 | 56,7 | 466 | | Bank Nova Scotia | 48,1 | +0,40 | 47,9 | 565 | | BCE Inc | 35,5 | +2,75 | 34,6 | 1969 | | Imperial Oil | 50,9 | +1,82 | 50,0 | 336 | | Loblaw Cos Ltd | 30,6 | +0,62 | 30,5 | 154 | | Nortel Networks | 12,3 | -1,28 | 12,5 | 444 | | Royal Bank of Canada | 50,2 | +0,62 | 49,9 | 1031 | | США ($) | | Abbott Labs | 57,89 | +0,96 | 57,34 | 929 | | Agilent Tech | 34,28 | +2,05 | 33,59 | 425 | | Alcoa | 33,27 | +2,37 | 32,67 | 684 | | Allstate Corp | 48,01 | +0,92 | 47,57 | 400 | | Amer Electric Power | 44,06 | +2,47 | 43,41 | 298 | | Amer Express Co | 46,97 | +2,78 | 45,70 | 1264 | | AIG | 53,37 | +0,83 | 52,93 | 1955 | | Amgen | 46,95 | +1,38 | 46,31 | 1980 | | Analog Devices | 27,99 | +1,23 | 27,65 | 399 | | Anheuser-Busch | 47,39 | +0,77 | 47,03 | 390 | | Time Warner Inc | 16,10 | +4,55 | 15,40 | 5068 | | Apple Comp Inc | 129,64 | +0,22 | 129,36 | 14261 | | Applied Materials | 18,18 | +0,44 | 18,10 | 5310 | | Automatic Data Proc | 38,49 | -0,36 | 38,63 | 287 | | Bank of America | 43,19 | +1,94 | 42,37 | 3701 | | Bank of New York | 46,12 | +2,95 | 44,80 | 705 | | Baxter Int | 60,21 | -0,22 | 60,34 | 349 | | BCE Inc | 35,38 | +2,91 | 34,38 | 80 | | Berkshire cl a* | 136,90 | +0,29 | 136,50 | 1 | | Berkshire cl b* | 4,56 | +0,24 | 4,55 | 3 | | Boeing Co | 81,04 | -0,31 | 81,69 | 710 | | Bristol Myers sq | 23,77 | +1,45 | 23,43 | 1666 | | Cardinal Health | 58,79 | +0,02 | 58,78 | 193 | | Carnival | 41,41 | +1,69 | 40,72 | 604 | | Caterpillar Inc | 68,71 | +1,76 | 67,52 | 1034 | | ChevronTexaco | 80,00 | +0,33 | 79,74 | 1356 | | Cigna | 49,00 | +2,49 | 47,81 | 415 | | Cisco | 23,77 | +2,19 | 23,26 | 30113 | | Citigroup | 27,59 | +2,00 | 27,05 | 9266 | | Coca-Cola Co | 57,92 | +0,91 | 57,40 | 896 | | Colgate Palmoliv | 75,09 | +0,29 | 74,87 | 371 | | Costco Wholesale | 65,00 | +0,20 | 64,87 | 1957 | | Dow Chemical Co | 38,92 | +1,94 | 38,18 | 968 | | Du Pont Co | 45,48 | +1,95 | 44,61 | 693 | | Eastman Kodak | 19,05 | +0,37 | 18,98 | 366 | | Eli Lilly | 51,40 | +0,31 | 51,24 | 529 | | EMC Corp | 15,71 | +1,22 | 15,52 | 2270 | | Emerson Electric | 50,33 | -0,71 | 50,69 | 529 | | Exelon | 76,79 | +1,67 | 75,53 | 385 | | Exxon Mobil | 82,18 | +0,09 | 82,11 | 3042 | | Fannie Mae | 33,39 | +0,48 | 33,23 | 1183 | | Ford Motor Co | 6,38 | -0,78 | 6,43 | 4544 | | Gap Inc | 18,79 | +3,41 | 18,17 | 767 | | Genentech | 71,05 | +0,38 | 70,78 | 196 | | General Elec Co | 34,49 | +0,82 | 34,21 | 3976 | | General Motors | 26,26 | -0,79 | 26,47 | 2480 | | Goldman Sachs Gr | 192,31 | +1,29 | 189,86 | 1197 | | HJ Heinz Co | 42,20 | +0,69 | 41,91 | 146 | | Halliburton Co | 34,32 | +0,67 | 34,09 | 2295 | | Hewlett-Packard | 43,29 | +0,72 | 42,98 | 1864 | | Home Depot Inc | 28,50 | +1,82 | 27,99 | 1658 | | Honeywell Int | 59,48 | +0,75 | 59,04 | 485 | | Illinois Tool Works | 49,70 | +0,22 | 49,59 | 338 | | Intel Corp | 20,42 | +1,48 | 20,12 | 24085 | | IBM | 106,17 | +1,48 | 105,02 | 838 | | Intl Paper | 31,60 | +0,99 | 31,29 | 335 | | Johnson&Johnson | 63,35 | +0,76 | 62,87 | 967 | | J P Morgan Chase | 44,52 | +1,44 | 43,89 | 3722 | | Kimberly-Clark | 65,32 | -0,18 | 65,44 | 319 | | Kohls | 43,95 | +1,62 | 43,25 | 811 | | Kroger | 25,99 | +2,52 | 25,35 | 705 | | Lehman Brothers | 59,93 | +0,18 | 59,82 | 1858 | | Lockheed Martin | 108,08 | +0,29 | 107,77 | 220 | | Lowes Cos | 24,49 | +1,66 | 24,09 | 1340 | | Marsh & McLennan | 27,28 | +0,55 | 27,13 | 341 | | McDonalds Corp | 53,90 | +0,11 | 53,84 | 768 | | Medtronic | 47,29 | +0,60 | 47,01 | 402 | | Merck & Co | 46,15 | +0,44 | 45,95 | 2257 | | Merrill Lynch | 54,87 | +0,68 | 54,50 | 2692 | | Metlife Inc | 57,03 | +0,58 | 56,70 | 611 | | Micron Tech | 7,42 | -5,36 | 7,84 | 2773 | | Microsoft | 29,12 | +0,17 | 29,07 | 39018 | | Minnesota Mining | 79,78 | +0,87 | 79,09 | 466 | | Motorola Inc | 11,51 | - | 11,51 | 2476 | | Occidental Petr | 66,47 | -0,24 | 66,63 | 557 | | Omnicom Group | 45,53 | +0,93 | 45,11 | 320 | | Oracle Corp | 19,99 | +3,79 | 19,26 | 10246 | | Pfizer Inc | 22,93 | +1,28 | 22,96 | 4243 | | Philip Morris | 73,36 | +0,31 | 73,13 | 857 | | Raytheon Co | 65,06 | +0,11 | 64,99 | 294 | | Schering-plough | 20,47 | +0,39 | 20,39 | 1610 | | Tenet Healthcare | 4,70 | +1,51 | 4,63 | 495 | | Texas Instrument | 30,16 | +1,41 | 29,74 | 1644 | | Textron Inc | 55,68 | +1,46 | 54,88 | 307 | | Time Warner Inc | 16,10 | +4,55 | 15,40 | 5068 | | Tyco Int | 41,21 | +2,26 | 40,30 | 366 | | Unisys Corp | 4,22 | +1,44 | 4,16 | 260 | | UPS | 72,43 | +0,95 | 71,75 | 386 | | United Tech | 72,79 | +0,61 | 72,35 | 545 | | Unitedhealth Gr | 49,62 | +0,45 | 49,40 | 577 | | US Bancorp | 32,62 | +1,75 | 32,06 | 1298 | | Verizon Comm | 36,91 | +0,22 | 36,83 | 1539 | | Wachovia | 34,84 | +1,93 | 34,18 | 2484 | | Wal-Mart Stores | 49,89 | +0,67 | 49,56 | 2498 | | Walt Disney Co | 31,94 | +6,22 | 30,07 | 4399 | | Washington Mutual | 18,23 | +0,83 | 18,08 | 3434 | | Wells Fargo | 30,74 | +1,92 | 30,47 | 3511 | | Xerox Corp | 15,50 | +1,77 | 15,23 | 981 |
|
