| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,1 | - | 8,1 | 10596 | | ANZ Banking Grp | 25,6 | +2,40 | 25,0 | 4479 | | CommonWealth Bank | 50,1 | +2,70 | 48,8 | 3540 | | National Australian Bank | 33,4 | +1,92 | 32,8 | 4900 | | Telstra Corp | 4,6 | +0,88 | 4,5 | 20130 | | Westpac Banking | 25,0 | +1,42 | 24,6 | 5157 | | Япония (JPY) | | Asahi Kasei | 560,0 | -4,60 | 587,0 | 8164 | | Daiwa Securities | 897,0 | -2,61 | 921,0 | 8681 | | Fuji Photo Film | 3810,0 | -3,54 | 3950,0 | 4209 | | Fujitsu Ltd | 686,0 | -2,28 | 702,0 | 14571 | | Honda Motor Co | 3160,0 | -0,63 | 3180,0 | 10763 | | Kao Corp | 3260,0 | +3,16 | 3160,0 | 4461 | | KDDI* | 705000,0 | -1,26 | 714000,0 | 26 | | Mitsubishi Fin Gr* | 936,0 | -3,11 | 966,0 | 36176 | | Mitsubishi Electric | 881,0 | -5,88 | 936,0 | 15511 | | NEC Corp | 401,0 | -2,91 | 413,0 | 9909 | | Nippon Steel Corp | 542,0 | -5,90 | 576,0 | 139102 | | Nissan Motor Co | 919,0 | -1,92 | 937,0 | 18992 | | NTT* | 499000,0 | - | 499000,0 | 18 | | NTT DoCoMo* | 162000,0 | -0,61 | 163000,0 | 126 | | Pioneer | 870,0 | -1,47 | 883,0 | 3149 | | Ricoh | 1569,0 | -2,12 | 1603,0 | 4782 | | Seikisui House | 1141,0 | -4,04 | 1189,0 | 3846 | | Shin-Etsu Chem | 5180,0 | -4,07 | 5400,0 | 3361 | | Sony | 4620,0 | -1,49 | 4690,0 | 12424 | | Sumitomo Chem | 673,0 | -4,81 | 707,0 | 16240 | | TDK Corp | 6850,0 | -2,56 | 7030,0 | 1917 | | Toshiba Corp | 721,0 | +0,70 | 716,0 | 22357 | | Toyota Motor Co | 5880,0 | -0,34 | 5900,0 | 17067 | | 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 | 21,5 | -2,72 | 22,1 | 13416 | | BNP Paribas | 58,8 | -2,42 | 60,3 | 4853 | | Bouygues | 47,6 | -0,90 | 48,0 | 1959 | | Danone | 52,7 | +0,63 | 52,4 | 1194 | | EADS | 16,3 | +2,78 | 15,9 | 4564 | | France Telecom | 24,0 | +2,52 | 23,4 | 13678 | | Lafarge | 107,2 | +1,89 | 105,2 | 928 | | Michelin | 59,7 | +0,18 | 59,6 | 1016 | | Peugeot | 46,5 | -1,23 | 47,1 | 1327 | | Renault | 67,8 | -0,98 | 68,5 | 2012 | | Sanofi-Synthelab | 51,9 | -0,54 | 52,2 | 3097 | | Schneider Elec | 71,5 | -0,07 | 71,6 | 1003 | | STMicroelectronics | 8,0 | -0,37 | 8,0 | 5239 | | Total Fina Elf | 48,2 | +0,92 | 47,7 | 5653 | | Великобритания (GBp) | | ARM Holdings | 94,5 | +1,61 | 93,0 | 18178 | | Barclays | 441,8 | -0,73 | 445,0 | 37178 | | BP | 545,0 | +1,68 | 536,0 | 29479 | | BAT | 1854,0 | +2,54 | 1808,0 | 4517 | | British Airways | 294,3 | +1,12 | 291,3 | 10400 | | British Telecom | 231,0 | -2,53 | 237,0 | 58070 | | Cable & Wireless | 162,5 | +0,25 | 162,1 | 9727 | | Cadbury Schweppes | 585,0 | +2,09 | 573,0 | 3909 | | HSBC Hldg | 735,0 | +0,62 | 730,5 | 24602 | | Lloyds TSB Grp | 413,5 | -0,60 | 416,0 | 19991 | | Marks & Spencer | 419,5 | +0,36 | 418,0 | 14482 | | Prudential | 603,5 | +2,12 | 591,0 | 12620 | | Reuters Group | 601,5 | +0,25 | 600,0 | 4386 | | Rio Tinto | 5311,0 | +1,70 | 5222,0 | 4562 | | Sainsbury | 356,3 | -1,45 | 361,5 | 8377 | | Unilever | 1619,0 | +1,31 | 1598,0 | 3192 | | Vodafone Airtch | 173,4 | +2,00 | 170,0 | 121114 | | Германия (EUR) | | Allianz AG | 116,6 | +1,14 | 115,3 | 2645 | | BASF | 84,5 | +0,38 | 84,2 | 2078 | | Bayer AG | 55,0 | +1,14 | 54,3 | 2987 | | BMW | 34,6 | +0,64 | 34,3 | 3909 | | Commerzbank AG | 19,8 | +0,87 | 19,7 | 5859 | | Deutsche Bank n | 76,3 | +1,37 | 75,3 | 6004 | | Dt Telekom n | 13,3 | -0,45 | 13,3 | 16786 | | Hypovereinsbank | 41,1 | -1,08 | 41,6 | 150 | | Infineon Tech | 5,7 | -2,25 | 5,8 | 21455 | | Merck KGaA | 84,2 | +0,68 | 83,6 | 381 | | Munich Re | 114,5 | -0,30 | 114,8 | 2064 | | Sap AG | 32,7 | +1,65 | 32,1 | 4697 | | Siemens | 86,0 | +1,49 | 84,7 | 3567 | | Volkswagen AG | 149,6 | +0,15 | 149,4 | 1461 | | Финляндия (EUR) | | Nokia | 24,5 | +3,64 | 23,6 | 21009 | | Stora Enso | 8,8 | -0,23 | 8,9 | 2658 | | Швейцария (CHF) | | Ciba Special | 42,7 | -0,19 | 42,8 | 973 | | Lonza Grp AG | 138,5 | +1,99 | 135,8 | 243 | | CS Group | 57,0 | +0,62 | 56,6 | 7020 | | Nestle | 473,0 | +0,91 | 468,8 | 873 | | Novartis | 54,0 | +0,28 | 53,9 | 5733 | | Roche | 209,9 | -1,96 | 214,1 | 3 | | Swiss Re | 76,3 | +1,46 | 75,2 | 2749 | | UBS AG | 41,0 | -0,58 | 41,3 | 8238 | | Zurich Fin | 296,8 | -0,08 | 297,0 | 822 | | Швеция (SEK) | | ABB | 152,0 | -0,98 | 153,5 | 4541 | | Electrolux | 96,0 | +1,05 | 95,0 | 4115 | | Ericsson | 13,1 | +2,51 | 12,7 | 116472 | | Nordea | 86,0 | +0,35 | 85,7 | 8000 | | Volvo | 82,5 | - | 82,5 | 9310 | | Голландия (EUR) | | ABN Amro Hld | 37,8 | +0,59 | 37,6 | 121 | | Aegon NV | 9,5 | -0,63 | 9,6 | 6477 | | Ahold Kon | 8,5 | +0,24 | 8,4 | 3098 | | Fortis | 13,7 | -1,23 | 13,9 | 10667 | | ING Grp | 20,8 | -1,33 | 21,0 | 10572 | | Philips | 26,3 | +0,23 | 26,2 | 4520 | | Россия (ADR) | | АФК Система | 33,21 | -0,54 | 33,33 | 278 | | Вимм-Билль-Данн | 117,04 | +2,04 | 114,70 | 18 | | Вымпелком | 33,29 | +0,48 | 33,13 | 356 | | Газпром | 46,46 | -0,74 | 47,10 | 14470 | | ЛУКОЙЛ | 70,34 | +0,15 | 66,90 | 4844 | | Норильский никель | 265,87 | +0,09 | 268,00 | 791 | | X5 | 32,75 | -0,76 | 33,00 | 331 | | РАО ЕЭС России | 107,25 | +1,66 | 105,50 | 438 | | Ростелеком | 66,90 | +1,36 | 66,00 | 45 | | Мечел | 99,25 | +5,32 | 94,24 | 741 | | Сургутнефтегаз | 42,94 | +0,02 | 43,89 | 565 | | Канада (CAD) | | Bank of Montreal | 56,6 | +0,27 | 56,5 | 295 | | Bank Nova Scotia | 47,9 | -0,02 | 48,0 | 477 | | BCE Inc | 35,4 | +1,81 | 34,7 | 3269 | | Imperial Oil | 50,7 | +0,70 | 50,4 | 265 | | Loblaw Cos Ltd | 30,7 | -0,10 | 30,7 | 142 | | Nortel Networks | 11,1 | -0,36 | 11,1 | 398 | | Royal Bank of Canada | 51,0 | -0,64 | 51,3 | 849 | | США ($) | | Abbott Labs | 56,94 | -2,00 | 58,10 | 517 | | Agilent Tech | 32,01 | -1,26 | 32,42 | 272 | | Alcoa | 33,68 | +2,75 | 32,78 | 955 | | Allstate Corp | 47,08 | -1,24 | 47,67 | 288 | | Amer Electric Power | 43,51 | -0,39 | 43,68 | 292 | | Amer Express Co | 45,38 | -2,30 | 46,45 | 1714 | | AIG | 51,34 | -0,60 | 51,65 | 1099 | | Amgen | 46,33 | -0,86 | 46,73 | 2398 | | Analog Devices | 27,71 | -0,07 | 27,73 | 230 | | Anheuser-Busch | 46,94 | -0,30 | 47,08 | 331 | | Time Warner Inc | 15,41 | -0,84 | 15,54 | 2390 | | Apple Comp Inc | 124,46 | +2,66 | 121,24 | 15453 | | Applied Materials | 17,85 | +1,13 | 17,65 | 4589 | | Automatic Data Proc | 37,99 | -0,52 | 38,19 | 201 | | Bank of America | 42,98 | -0,90 | 43,37 | 2702 | | Bank of New York | 46,32 | +0,28 | 46,19 | 523 | | Baxter Int | 60,51 | -0,35 | 60,72 | 240 | | BCE Inc | 35,51 | +3,47 | 34,32 | 100 | | Berkshire cl a* | 137,35 | +1,07 | 135,90 | 1 | | Berkshire cl b* | 4,58 | +0,82 | 4,54 | 3 | | Boeing Co | 79,98 | +0,29 | 79,75 | 354 | | Bristol Myers sq | 23,06 | -1,20 | 23,34 | 949 | | Cardinal Health | 60,22 | +0,60 | 59,86 | 248 | | Carnival | 41,00 | +0,34 | 40,86 | 480 | | Caterpillar Inc | 68,20 | -0,18 | 68,32 | 377 | | ChevronTexaco | 79,12 | +0,48 | 78,74 | 833 | | Cigna | 47,84 | -0,81 | 48,23 | 144 | | Cisco | 23,50 | +0,51 | 23,38 | 26709 | | Citigroup | 26,50 | -0,75 | 26,70 | 4839 | | Coca-Cola Co | 59,25 | +1,37 | 58,45 | 1155 | | Colgate Palmoliv | 74,85 | -1,02 | 75,62 | 274 | | Costco Wholesale | 65,08 | +0,51 | 64,75 | 1443 | | Dow Chemical Co | 38,60 | +1,79 | 37,92 | 684 | | Du Pont Co | 45,64 | +1,02 | 45,18 | 496 | | Eastman Kodak | 19,30 | +0,05 | 19,29 | 213 | | Eli Lilly | 50,41 | -1,58 | 51,22 | 370 | | EMC Corp | 15,49 | +1,64 | 15,24 | 1511 | | Emerson Electric | 50,54 | +0,66 | 50,21 | 271 | | Exelon | 76,58 | +0,80 | 75,97 | 328 | | Exxon Mobil | 81,92 | +0,04 | 81,89 | 2262 | | Fannie Mae | 32,20 | -0,53 | 32,37 | 1090 | | Ford Motor Co | 6,05 | -1,94 | 6,17 | 2667 | | Gap Inc | 19,90 | +1,27 | 19,65 | 1021 | | Genentech | 69,52 | -0,57 | 69,92 | 136 | | General Elec Co | 34,01 | -0,64 | 34,23 | 2758 | | General Motors | 26,02 | -1,06 | 26,30 | 871 | | Goldman Sachs Gr | 189,87 | -0,31 | 190,46 | 666 | | HJ Heinz Co | 42,03 | -0,14 | 42,09 | 132 | | Halliburton Co | 33,82 | +0,71 | 33,58 | 691 | | Hewlett-Packard | 41,78 | +3,16 | 40,50 | 3177 | | Home Depot Inc | 28,28 | -0,42 | 28,40 | 1170 | | Honeywell Int | 58,11 | -1,12 | 58,77 | 341 | | Illinois Tool Works | 48,86 | -0,08 | 48,90 | 251 | | Intel Corp | 20,21 | +0,80 | 20,05 | 14570 | | IBM | 103,24 | +0,88 | 102,34 | 728 | | Intl Paper | 32,15 | +1,36 | 31,72 | 320 | | Johnson&Johnson | 62,11 | -1,11 | 62,81 | 970 | | J P Morgan Chase | 44,55 | -1,24 | 45,11 | 2567 | | Kimberly-Clark | 64,83 | -0,35 | 65,06 | 264 | | Kohls | 46,00 | +0,33 | 45,85 | 907 | | Kroger | 25,64 | +1,14 | 25,35 | 401 | | Lehman Brothers | 60,18 | -0,50 | 60,48 | 1138 | | Lockheed Martin | 105,76 | -0,07 | 105,83 | 90 | | Lowes Cos | 23,87 | -0,46 | 23,98 | 618 | | Marsh & McLennan | 26,43 | -0,97 | 26,69 | 288 | | McDonalds Corp | 56,07 | +2,96 | 54,46 | 1288 | | Medtronic | 46,87 | -0,80 | 47,25 | 236 | | Merck & Co | 44,98 | -1,58 | 45,70 | 1167 | | Merrill Lynch | 52,79 | -1,60 | 53,65 | 1587 | | Metlife Inc | 58,76 | -2,20 | 60,08 | 501 | | Micron Tech | 6,81 | -4,35 | 7,12 | 1912 | | Microsoft | 28,95 | +2,95 | 28,12 | 48550 | | Minnesota Mining | 78,87 | -0,32 | 79,12 | 276 | | Motorola Inc | 11,29 | -1,14 | 11,42 | 1270 | | Occidental Petr | 66,23 | +1,55 | 65,22 | 345 | | Omnicom Group | 45,74 | +0,29 | 45,61 | 220 | | Oracle Corp | 19,17 | -0,16 | 19,20 | 13692 | | Pfizer Inc | 22,42 | -1,10 | 22,67 | 2628 | | Philip Morris | 73,86 | -0,32 | 74,10 | 700 | | Raytheon Co | 65,40 | -0,91 | 66,00 | 263 | | Schering-plough | 20,04 | +0,60 | 19,92 | 1025 | | Tenet Healthcare | 4,53 | +0,67 | 4,50 | 289 | | Texas Instrument | 29,38 | +0,58 | 29,21 | 1114 | | Textron Inc | 56,04 | -0,36 | 56,24 | 213 | | Time Warner Inc | 15,41 | -0,84 | 15,54 | 2390 | | Tyco Int | 40,20 | -0,74 | 40,50 | 258 | | Unisys Corp | 4,01 | -2,67 | 4,12 | 219 | | UPS | 71,24 | -0,70 | 71,74 | 568 | | United Tech | 71,85 | +0,53 | 71,47 | 416 | | Unitedhealth Gr | 47,96 | -2,18 | 49,03 | 571 | | US Bancorp | 32,67 | +0,15 | 32,62 | 916 | | Verizon Comm | 36,33 | -1,68 | 36,95 | 1200 | | Wachovia | 35,28 | +0,28 | 35,18 | 1453 | | Wal-Mart Stores | 49,49 | -0,70 | 49,84 | 2311 | | Walt Disney Co | 32,05 | +1,04 | 31,72 | 1460 | | Washington Mutual | 18,53 | -0,27 | 18,58 | 1509 | | Wells Fargo | 30,22 | -0,79 | 30,46 | 1420 | | Xerox Corp | 15,29 | +1,26 | 15,10 | 795 |
|
