| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | -0,62 | 8,1 | 10093 | | ANZ Banking Grp | 24,8 | -3,13 | 25,6 | 4823 | | CommonWealth Bank | 48,8 | -2,77 | 50,1 | 4595 | | National Australian Bank | 32,0 | -4,28 | 33,4 | 5494 | | Telstra Corp | 4,5 | -1,31 | 4,6 | 40074 | | Westpac Banking | 24,3 | -2,68 | 25,0 | 6970 | | 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 | 113,1 | -5,04 | 119,1 | 8273 | | China Mobile | 112,7 | -3,51 | 116,8 | 25166 | | China Unicom | 18,0 | -2,49 | 18,5 | 13346 | | CLP Holdings | 61,0 | -3,25 | 63,0 | 6583 | | CNOOC | 11,0 | -6,45 | 11,8 | 191855 | | Hang Seng Bank | 138,3 | -2,74 | 142,2 | 4421 | | Henderson Land | 59,6 | -2,21 | 61,0 | 5976 | | HSBC Holdings | 109,3 | -4,04 | 113,9 | 29517 | | Hutchison | 73,2 | -0,75 | 73,7 | 6923 | | Франция (EUR) | | Axa | 20,8 | -2,66 | 21,4 | 11138 | | BNP Paribas | 58,2 | -1,54 | 59,1 | 3171 | | Bouygues | 46,6 | -1,23 | 47,2 | 2128 | | Danone | 53,0 | +0,44 | 52,7 | 1837 | | EADS | 16,1 | -1,04 | 16,3 | 2331 | | France Telecom | 24,0 | +0,42 | 23,9 | 10777 | | Lafarge | 106,3 | -0,46 | 106,8 | 578 | | Michelin | 59,1 | -0,82 | 59,6 | 786 | | Peugeot | 45,3 | -2,20 | 46,3 | 1808 | | Renault | 67,9 | +0,88 | 67,3 | 1891 | | Sanofi-Synthelab | 51,3 | -0,74 | 51,7 | 3607 | | Schneider Elec | 69,9 | -1,95 | 71,2 | 1019 | | STMicroelectronics | 7,9 | -0,88 | 8,0 | 5210 | | Total Fina Elf | 47,9 | -0,50 | 48,1 | 7473 | | Великобритания (GBp) | | ARM Holdings | 95,8 | +0,79 | 95,0 | 11514 | | Barclays | 429,5 | -2,83 | 442,0 | 39144 | | BP | 547,0 | - | 547,0 | 28370 | | BAT | 1855,0 | -0,11 | 1857,0 | 2356 | | British Airways | 290,8 | -1,69 | 295,8 | 3742 | | British Telecom | 230,0 | -0,43 | 231,0 | 33739 | | Cable & Wireless | 161,7 | -0,92 | 163,2 | 8848 | | Cadbury Schweppes | 575,5 | -1,88 | 586,5 | 5189 | | HSBC Hldg | 715,0 | -2,99 | 737,0 | 35335 | | Lloyds TSB Grp | 404,8 | -2,82 | 416,5 | 18047 | | Marks & Spencer | 413,3 | -1,37 | 419,0 | 9326 | | Prudential | 588,0 | -2,97 | 606,0 | 11133 | | Reuters Group | 597,0 | -1,00 | 603,0 | 2047 | | Rio Tinto | 5207,0 | -2,34 | 5332,0 | 4326 | | Sainsbury | 355,0 | -0,70 | 357,5 | 2902 | | Unilever | 1596,0 | -1,66 | 1623,0 | 2317 | | Vodafone Airtch | 171,1 | -1,84 | 174,3 | 65059 | | Германия (EUR) | | Allianz AG | 112,8 | -2,49 | 115,7 | 4004 | | BASF | 83,9 | -0,04 | 84,0 | 2081 | | Bayer AG | 54,9 | +0,48 | 54,6 | 3736 | | BMW | 34,3 | -0,41 | 34,4 | 3313 | | Commerzbank AG | 19,1 | -3,68 | 19,9 | 5424 | | Deutsche Bank n | 74,9 | -1,25 | 75,9 | 4563 | | Dt Telekom n | 13,2 | -0,45 | 13,2 | 19966 | | Hypovereinsbank | 41,2 | +0,12 | 41,1 | 44 | | Infineon Tech | 5,7 | +1,96 | 5,6 | 11372 | | Merck KGaA | 83,9 | -0,11 | 84,0 | 351 | | Munich Re | 111,0 | -2,52 | 113,9 | 2126 | | Sap AG | 33,0 | +0,49 | 32,8 | 4122 | | Siemens | 85,4 | -0,21 | 85,6 | 3965 | | Volkswagen AG | 149,6 | +0,14 | 149,4 | 1190 | | Финляндия (EUR) | | Nokia | 24,5 | +0,45 | 24,4 | 19228 | | Stora Enso | 8,8 | +0,11 | 8,8 | 2577 | | Швейцария (CHF) | | Ciba Special | 42,2 | -1,08 | 42,6 | 624 | | Lonza Grp AG | 136,8 | -1,44 | 138,8 | 169 | | CS Group | 56,5 | -1,05 | 57,1 | 8167 | | Nestle | 466,0 | -1,48 | 473,0 | 868 | | Novartis | 53,9 | -0,37 | 54,1 | 6183 | | Roche | 210,0 | -0,28 | 210,6 | 3 | | Swiss Re | 72,3 | -4,93 | 76,0 | 3040 | | UBS AG | 39,9 | -2,73 | 41,0 | 11342 | | Zurich Fin | 287,8 | -2,95 | 296,5 | 1267 | | Швеция (SEK) | | ABB | 153,5 | +0,33 | 153,0 | 4301 | | Electrolux | 95,0 | -1,55 | 96,5 | 2948 | | Ericsson | 13,0 | -1,06 | 13,2 | 74628 | | Nordea | 86,3 | -0,92 | 87,1 | 9646 | | Volvo | 81,5 | -2,40 | 83,5 | 8584 | | Голландия (EUR) | | ABN Amro Hld | 37,5 | -0,82 | 37,8 | 43 | | Aegon NV | 9,1 | -4,02 | 9,5 | 11264 | | Ahold Kon | 8,3 | -1,90 | 8,4 | 3081 | | Fortis | 13,1 | -4,18 | 13,7 | 13190 | | ING Grp | 20,0 | -3,43 | 20,7 | 16123 | | Philips | 25,8 | -1,49 | 26,2 | 6349 | | Россия (ADR) | | АФК Система | 33,73 | +0,75 | 33,15 | 254 | | Вимм-Билль-Данн | 117,48 | +0,73 | 116,63 | 9 | | Вымпелком | 34,12 | +1,22 | 33,71 | 609 | | ЛУКОЙЛ | 66,10 | +1,49 | 67,00 | 3286 | | Норильский никель | 274,11 | +3,26 | 268,25 | 870 | | X5 | 33,10 | +1,07 | 32,75 | 53 | | РАО ЕЭС России | 111,00 | +3,50 | 107,25 | 418 | | Ростелеком | 66,07 | -1,20 | 66,90 | 23 | | Мечел | 108,72 | +7,75 | 100,90 | 936 | | Сургутнефтегаз | 42,50 | +0,46 | 43,90 | 871 | | Канада (CAD) | | Bank of Montreal | 55,6 | -0,75 | 56,0 | 452 | | Bank Nova Scotia | 47,8 | -0,17 | 47,9 | 555 | | BCE Inc | 35,8 | +0,50 | 35,7 | 1639 | | Imperial Oil | 51,0 | +0,20 | 50,9 | 165 | | Loblaw Cos Ltd | 30,4 | -1,04 | 30,7 | 41 | | Nortel Networks | 11,2 | +1,18 | 11,0 | 359 | | Royal Bank of Canada | 50,4 | -0,34 | 50,6 | 812 | | США ($) | | Abbott Labs | 56,42 | -0,67 | 56,80 | 412 | | Agilent Tech | 31,74 | -0,81 | 32,00 | 284 | | Alcoa | 33,32 | -1,30 | 33,76 | 603 | | Allstate Corp | 45,45 | -2,40 | 46,57 | 368 | | Amer Electric Power | 43,04 | -0,28 | 43,16 | 209 | | Amer Express Co | 44,25 | -1,62 | 44,98 | 754 | | AIG | 44,91 | -11,39 | 50,68 | 8444 | | Amgen | 46,28 | -0,60 | 46,56 | 1716 | | Analog Devices | 27,94 | +0,61 | 27,77 | 202 | | Anheuser-Busch | 47,04 | +0,45 | 46,83 | 415 | | Time Warner Inc | 15,52 | -0,45 | 15,59 | 1279 | | Apple Comp Inc | 128,13 | +2,11 | 125,48 | 12945 | | Applied Materials | 18,24 | +1,73 | 17,93 | 6392 | | Automatic Data Proc | 37,84 | -0,16 | 37,90 | 201 | | Bank of America | 41,99 | -0,40 | 42,16 | 3398 | | Bank of New York | 45,47 | -1,54 | 46,18 | 342 | | Baxter Int | 60,36 | -0,48 | 60,65 | 220 | | BCE Inc | 35,51 | -0,50 | 35,69 | 67 | | Berkshire cl a* | 137,10 | -0,94 | 138,40 | 1 | | Berkshire cl b* | 4,57 | -0,48 | 4,59 | 3 | | Boeing Co | 79,49 | +0,20 | 79,33 | 420 | | Bristol Myers sq | 22,98 | -0,39 | 23,07 | 579 | | Cardinal Health | 60,37 | -0,12 | 60,44 | 297 | | Carnival | 40,60 | -0,51 | 40,81 | 210 | | Caterpillar Inc | 67,74 | -0,40 | 68,01 | 380 | | ChevronTexaco | 78,76 | -0,63 | 79,26 | 1339 | | Cigna | 46,49 | -2,29 | 47,58 | 95 | | Cisco | 23,35 | -0,81 | 23,54 | 17679 | | Citigroup | 25,47 | -2,15 | 26,03 | 4394 | | Coca-Cola Co | 59,14 | -0,19 | 59,25 | 569 | | Colgate Palmoliv | 75,04 | +0,97 | 74,32 | 167 | | Costco Wholesale | 63,42 | +0,28 | 63,24 | 992 | | Dow Chemical Co | 37,72 | -2,03 | 38,50 | 381 | | Du Pont Co | 44,90 | -1,19 | 45,44 | 300 | | Eastman Kodak | 18,89 | -1,25 | 19,13 | 332 | | Eli Lilly | 49,80 | -0,86 | 50,23 | 309 | | EMC Corp | 15,46 | -0,13 | 15,48 | 1690 | | Emerson Electric | 50,35 | -0,96 | 50,84 | 303 | | Exelon | 76,97 | +1,45 | 75,87 | 309 | | Exxon Mobil | 81,48 | -0,28 | 81,71 | 1963 | | Fannie Mae | 30,40 | -2,31 | 31,12 | 858 | | Ford Motor Co | 6,21 | +2,14 | 6,08 | 1918 | | Gap Inc | 19,58 | -1,01 | 19,78 | 617 | | Genentech | 69,05 | -1,06 | 69,79 | 135 | | General Elec Co | 33,58 | -0,77 | 33,84 | 2731 | | General Motors | 26,66 | +3,33 | 25,80 | 979 | | Goldman Sachs Gr | 186,21 | -0,46 | 187,07 | 692 | | HJ Heinz Co | 42,26 | +0,28 | 42,14 | 225 | | Halliburton Co | 33,84 | +0,30 | 33,74 | 606 | | Hewlett-Packard | 41,99 | +0,26 | 41,88 | 1714 | | Home Depot Inc | 27,83 | -0,50 | 27,97 | 723 | | Honeywell Int | 57,03 | -1,38 | 57,83 | 435 | | Illinois Tool Works | 47,95 | -1,15 | 48,51 | 164 | | Intel Corp | 20,58 | +1,53 | 20,27 | 16650 | | IBM | 104,06 | +0,76 | 103,27 | 717 | | Intl Paper | 31,84 | - | 31,84 | 273 | | Johnson&Johnson | 61,83 | -0,32 | 62,03 | 698 | | J P Morgan Chase | 42,99 | -1,89 | 43,82 | 2077 | | Kimberly-Clark | 64,68 | +0,17 | 64,57 | 180 | | Kohls | 45,10 | +0,96 | 44,67 | 379 | | Kroger | 25,71 | -0,04 | 25,72 | 293 | | Lehman Brothers | 59,00 | -1,73 | 60,04 | 897 | | Lockheed Martin | 106,72 | +0,91 | 105,76 | 157 | | Lowes Cos | 23,39 | -0,93 | 23,61 | 609 | | Marsh & McLennan | 25,49 | -2,82 | 26,23 | 405 | | McDonalds Corp | 55,42 | -0,40 | 55,64 | 576 | | Medtronic | 47,05 | +0,68 | 46,73 | 308 | | Merck & Co | 44,86 | +0,74 | 44,53 | 756 | | Merrill Lynch | 51,51 | -1,30 | 52,19 | 1369 | | Metlife Inc | 55,78 | -3,36 | 57,72 | 769 | | Micron Tech | 6,61 | -1,20 | 6,69 | 895 | | Microsoft | 28,02 | -1,89 | 28,56 | 42136 | | Minnesota Mining | 77,94 | -0,79 | 78,56 | 218 | | Motorola Inc | 11,41 | +1,33 | 11,26 | 1064 | | Occidental Petr | 66,10 | -0,87 | 66,68 | 330 | | Omnicom Group | 44,89 | -1,51 | 45,58 | 122 | | Oracle Corp | 19,40 | +1,09 | 19,19 | 5740 | | Pfizer Inc | 22,16 | -0,63 | 22,30 | 1840 | | Philip Morris | 72,67 | -0,57 | 73,09 | 862 | | Raytheon Co | 66,65 | +1,68 | 65,55 | 359 | | Schering-plough | 19,80 | +0,15 | 19,77 | 808 | | Tenet Healthcare | 4,26 | -0,23 | 4,27 | 188 | | Texas Instrument | 29,87 | +0,91 | 29,60 | 758 | | Textron Inc | 55,33 | -0,98 | 55,88 | 81 | | Time Warner Inc | 15,52 | -0,45 | 15,59 | 1279 | | Tyco Int | 39,96 | -0,35 | 40,10 | 118 | | Unisys Corp | 4,06 | +1,25 | 4,01 | 123 | | UPS | 70,00 | -0,82 | 70,58 | 341 | | United Tech | 70,61 | -1,04 | 71,35 | 483 | | Unitedhealth Gr | 47,94 | -0,54 | 48,20 | 462 | | US Bancorp | 31,93 | -1,27 | 32,34 | 648 | | Verizon Comm | 36,15 | -0,74 | 36,42 | 1044 | | Wachovia | 33,72 | -2,54 | 34,60 | 1308 | | Wal-Mart Stores | 48,85 | +0,18 | 48,76 | 1534 | | Walt Disney Co | 31,75 | -1,15 | 32,12 | 799 | | Washington Mutual | 17,13 | -5,25 | 18,08 | 1657 | | Wells Fargo | 29,00 | -1,63 | 29,48 | 1147 | | Xerox Corp | 15,25 | -0,52 | 15,33 | 418 |
|
