| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,8 | -5,93 | 8,3 | 16849 | | ANZ Banking Grp | 23,8 | -5,93 | 25,3 | 12789 | | CommonWealth Bank | 46,2 | -6,48 | 49,4 | 15875 | | National Australian Bank | 30,4 | -5,59 | 32,2 | 11600 | | Telstra Corp | 4,7 | +1,96 | 4,6 | 55312 | | Westpac Banking | 23,3 | -4,08 | 24,2 | 9454 | | Япония (JPY) | | Asahi Kasei | 565,0 | +1,44 | 557,0 | 6887 | | Daiwa Securities | 903,0 | +1,46 | 890,0 | 7975 | | Fuji Photo Film | 3890,0 | -1,52 | 3950,0 | 5348 | | Fujitsu Ltd | 721,0 | -2,83 | 742,0 | 13076 | | Honda Motor Co | 3130,0 | -0,95 | 3160,0 | 7491 | | Kao Corp | 3190,0 | -3,04 | 3290,0 | 2798 | | KDDI* | 724000,0 | +2,12 | 709000,0 | 16 | | Mitsubishi Fin Gr* | 939,0 | -0,42 | 943,0 | 30916 | | Mitsubishi Electric | 915,0 | +1,10 | 905,0 | 6337 | | NEC Corp | 411,0 | +0,74 | 408,0 | 9310 | | Nippon Steel Corp | 552,0 | +0,91 | 547,0 | 65296 | | Nissan Motor Co | 923,0 | +0,54 | 918,0 | 19644 | | NTT* | 501000,0 | -2,15 | 512000,0 | 25 | | NTT DoCoMo* | 171000,0 | +2,40 | 167000,0 | 122 | | Pioneer | 943,0 | +2,72 | 918,0 | 3658 | | Ricoh | 1592,0 | - | 1592,0 | 4803 | | Seikisui House | 1072,0 | -2,72 | 1102,0 | 5550 | | Shin-Etsu Chem | 5350,0 | +2,49 | 5220,0 | 1908 | | Sony | 4730,0 | +2,16 | 4630,0 | 9601 | | Sumitomo Chem | 679,0 | +3,35 | 657,0 | 16302 | | TDK Corp | 7390,0 | +2,21 | 7230,0 | 1668 | | Toshiba Corp | 730,0 | -0,68 | 735,0 | 49957 | | Toyota Motor Co | 5870,0 | -1,68 | 5970,0 | 14716 | | Гонконг (HKD) | | Cheung Kong | 116,0 | +1,49 | 114,3 | 7498 | | China Mobile | 115,9 | +1,05 | 114,7 | 32027 | | China Unicom | 18,1 | +0,33 | 18,0 | 30813 | | CLP Holdings | 61,6 | +0,65 | 61,2 | 5516 | | CNOOC | 11,5 | +1,95 | 11,3 | 116342 | | Hang Seng Bank | 135,4 | -1,46 | 137,4 | 3777 | | Henderson Land | 62,2 | +2,13 | 60,9 | 6675 | | HSBC Holdings | 112,4 | +1,90 | 110,3 | 29654 | | Hutchison | 72,3 | -1,43 | 73,4 | 7706 | | Франция (EUR) | | Axa | 21,7 | +0,14 | 21,7 | 11477 | | BNP Paribas | 61,1 | +0,74 | 60,7 | 4485 | | Bouygues | 48,3 | +2,05 | 47,3 | 1686 | | Danone | 54,3 | -1,26 | 55,0 | 2781 | | EADS | 16,6 | -1,72 | 16,9 | 3127 | | France Telecom | 24,2 | -1,99 | 24,7 | 13939 | | Lafarge | 111,5 | +1,12 | 110,3 | 1027 | | Michelin | 63,4 | +2,82 | 61,6 | 1767 | | Peugeot | 49,9 | +4,66 | 47,6 | 3960 | | Renault | 74,5 | +3,49 | 72,0 | 3148 | | Sanofi-Synthelab | 53,7 | +2,29 | 52,5 | 4528 | | Schneider Elec | 72,5 | +0,47 | 72,1 | 1182 | | STMicroelectronics | 8,4 | +3,44 | 8,1 | 7608 | | Total Fina Elf | 49,5 | - | 49,5 | 11682 | | Великобритания (GBp) | | ARM Holdings | 98,0 | +0,77 | 97,3 | 6454 | | Barclays | 451,3 | -0,99 | 455,8 | 51981 | | BP | 560,5 | -0,44 | 563,0 | 36729 | | BAT | 1851,0 | -0,11 | 1853,0 | 3727 | | British Airways | 299,8 | +2,74 | 291,8 | 12180 | | British Telecom | 226,5 | -1,74 | 230,5 | 48442 | | Cable & Wireless | 166,8 | +0,18 | 166,5 | 13349 | | Cadbury Schweppes | 594,0 | +1,11 | 587,5 | 8124 | | HSBC Hldg | 746,5 | +0,20 | 745,0 | 52592 | | Lloyds TSB Grp | 414,0 | -1,78 | 421,5 | 31257 | | Marks & Spencer | 411,5 | -2,02 | 420,0 | 26147 | | Prudential | 609,0 | -1,06 | 615,0 | 15000 | | Reuters Group | 605,0 | -0,74 | 609,5 | 3785 | | Rio Tinto | 5445,0 | -1,41 | 5523,0 | 5057 | | Sainsbury | 370,3 | +0,07 | 370,0 | 5122 | | Unilever | 1608,0 | -1,17 | 1627,0 | 3859 | | Vodafone Airtch | 174,1 | -2,03 | 177,7 | 97392 | | Германия (EUR) | | Allianz AG | 115,5 | +0,10 | 115,4 | 4137 | | BASF | 86,8 | +0,38 | 86,5 | 1799 | | Bayer AG | 57,6 | +0,26 | 57,5 | 3975 | | BMW | 35,8 | -0,08 | 35,8 | 4622 | | Commerzbank AG | 21,2 | +4,02 | 20,4 | 12236 | | Deutsche Bank n | 76,9 | +0,17 | 76,8 | 6171 | | Dt Telekom n | 13,2 | -1,05 | 13,4 | 28233 | | Hypovereinsbank | 41,5 | -0,29 | 41,7 | 31 | | Infineon Tech | 5,8 | +1,05 | 5,7 | 15340 | | Merck KGaA | 85,6 | -0,23 | 85,8 | 383 | | Munich Re | 113,6 | -0,42 | 114,0 | 2396 | | Sap AG | 33,4 | -0,42 | 33,5 | 5139 | | Siemens | 89,1 | +0,13 | 89,0 | 4756 | | Volkswagen AG | 152,8 | +0,36 | 152,2 | 1343 | | Финляндия (EUR) | | Nokia | 25,3 | -1,56 | 25,7 | 24983 | | Stora Enso | 8,7 | -2,37 | 8,9 | 4766 | | Швейцария (CHF) | | Ciba Special | 43,1 | +2,91 | 41,9 | 738 | | Lonza Grp AG | 144,1 | +2,27 | 140,9 | 484 | | CS Group | 56,9 | -1,13 | 57,5 | 14421 | | Nestle | 468,5 | -1,26 | 474,5 | 1080 | | Novartis | 55,3 | +0,91 | 54,8 | 13531 | | Roche | 218,1 | +2,88 | 212,0 | 6 | | Swiss Re | 76,3 | +1,13 | 75,5 | 3620 | | UBS AG | 40,6 | -0,78 | 40,9 | 13698 | | Zurich Fin | 302,5 | +0,83 | 300,0 | 1131 | | Швеция (SEK) | | ABB | 151,5 | -5,90 | 161,0 | 20843 | | Electrolux | 103,3 | +2,48 | 100,8 | 5402 | | Ericsson | 14,0 | +1,16 | 13,9 | 110373 | | Nordea | 94,2 | +1,29 | 93,0 | 15241 | | Volvo | 86,3 | -0,58 | 86,8 | 15126 | | Голландия (EUR) | | ABN Amro Hld | 37,7 | -0,05 | 37,8 | 32 | | Aegon NV | 9,6 | +0,63 | 9,5 | 12123 | | Ahold Kon | 8,7 | +1,28 | 8,6 | 5236 | | Fortis | 14,1 | +0,43 | 14,1 | 16007 | | ING Grp | 20,8 | -0,57 | 20,9 | 18280 | | Philips | 26,5 | +0,42 | 26,4 | 4694 | | Россия (ADR) | | АФК Система | 35,55 | +1,71 | 35,10 | 409 | | Вимм-Билль-Данн | 115,75 | +3,07 | 112,30 | 24 | | Вымпелком | 36,64 | -0,08 | 36,67 | 628 | | Газпром | 49,20 | +0,49 | 49,26 | 9098 | | ЛУКОЙЛ | 67,97 | +0,28 | 72,40 | 2699 | | Норильский никель | 286,89 | -1,29 | 290,25 | 667 | | X5 | 34,50 | +1,47 | 34,00 | 152 | | РАО ЕЭС России | 114,25 | - | 114,50 | 222 | | Ростелеком | 67,70 | +0,74 | 67,20 | 31 | | Мечел | 108,00 | +1,17 | 106,75 | 460 | | Сургутнефтегаз | 46,04 | +1,08 | 46,50 | 585 | | Канада (CAD) | | Bank of Montreal | 54,3 | -0,97 | 54,8 | 1153 | | Bank Nova Scotia | 48,4 | -0,04 | 48,5 | 913 | | BCE Inc | 36,1 | +0,53 | 35,9 | 1401 | | Imperial Oil | 52,8 | +2,07 | 51,7 | 483 | | Loblaw Cos Ltd | 30,6 | +0,23 | 30,5 | 52 | | Nortel Networks | 11,0 | +6,39 | 10,3 | 660 | | Royal Bank of Canada | 50,6 | -0,49 | 50,9 | 754 | | США ($) | | Abbott Labs | 56,18 | +0,41 | 55,95 | 519 | | Agilent Tech | 32,00 | +0,47 | 31,85 | 404 | | Alcoa | 34,17 | +2,03 | 33,49 | 2402 | | Allstate Corp | 46,22 | +0,26 | 46,10 | 323 | | Amer Electric Power | 43,99 | +0,23 | 43,89 | 284 | | Amer Express Co | 45,86 | +1,73 | 45,08 | 1186 | | AIG | 45,60 | -1,17 | 46,14 | 2440 | | Amgen | 46,81 | +0,58 | 46,54 | 2853 | | Analog Devices | 28,44 | +0,60 | 28,27 | 341 | | Anheuser-Busch | 47,91 | +0,06 | 47,88 | 354 | | Time Warner Inc | 16,54 | +1,97 | 16,22 | 4184 | | Apple Comp Inc | 126,57 | +1,37 | 124,86 | 13854 | | Applied Materials | 19,28 | +6,70 | 18,07 | 27419 | | Automatic Data Proc | 39,50 | +0,48 | 39,31 | 356 | | Bank of America | 42,85 | +0,07 | 42,82 | 3235 | | Bank of New York | 46,44 | -0,75 | 46,79 | 678 | | Baxter Int | 61,85 | +0,60 | 61,48 | 397 | | BCE Inc | 36,10 | +0,70 | 35,85 | 37 | | Berkshire cl a* | 140,50 | +0,57 | 139,70 | 1 | | Berkshire cl b* | 4,68 | +0,45 | 4,66 | 9 | | Boeing Co | 84,44 | +1,05 | 83,56 | 918 | | Bristol Myers sq | 23,57 | +1,64 | 23,19 | 1061 | | Cardinal Health | 60,12 | -0,51 | 60,43 | 220 | | Carnival | 42,34 | -0,05 | 42,36 | 480 | | Caterpillar Inc | 70,59 | +0,84 | 70,00 | 816 | | ChevronTexaco | 81,13 | +0,73 | 81,12 | 1814 | | Cigna | 45,82 | -2,61 | 47,05 | 563 | | Cisco | 23,69 | +1,09 | 23,43 | 15867 | | Citigroup | 26,01 | -0,76 | 26,21 | 7879 | | Coca-Cola Co | 59,37 | -0,92 | 59,92 | 1599 | | Colgate Palmoliv | 76,30 | -0,55 | 76,72 | 235 | | Costco Wholesale | 64,99 | +1,14 | 64,41 | 1737 | | Dow Chemical Co | 38,65 | -0,16 | 38,71 | 694 | | Du Pont Co | 46,74 | +0,06 | 47,12 | 904 | | Eastman Kodak | 19,37 | +0,16 | 19,34 | 349 | | Eli Lilly | 50,48 | -0,14 | 51,02 | 614 | | EMC Corp | 15,60 | -0,89 | 15,74 | 2500 | | Emerson Electric | 51,80 | +1,19 | 51,49 | 502 | | Exelon | 78,91 | -0,25 | 79,61 | 407 | | Exxon Mobil | 85,43 | +1,24 | 84,38 | 2377 | | Fannie Mae | 30,13 | -1,05 | 30,45 | 1008 | | Ford Motor Co | 6,59 | +2,01 | 6,46 | 3229 | | Gap Inc | 19,85 | -0,45 | 19,94 | 834 | | Genentech | 71,19 | +1,82 | 69,92 | 655 | | General Elec Co | 34,80 | +1,25 | 34,37 | 3159 | | General Motors | 25,96 | -1,48 | 26,60 | 1565 | | Goldman Sachs Gr | 177,83 | -1,56 | 180,65 | 1523 | | HJ Heinz Co | 42,88 | -0,09 | 42,92 | 211 | | Halliburton Co | 35,08 | +1,48 | 34,57 | 1382 | | Hewlett-Packard | 43,71 | +1,94 | 42,88 | 2743 | | Home Depot Inc | 28,32 | -0,21 | 28,38 | 751 | | Honeywell Int | 58,08 | +0,96 | 57,53 | 370 | | Illinois Tool Works | 49,40 | +0,80 | 49,01 | 343 | | Intel Corp | 20,97 | +0,34 | 20,90 | 18286 | | IBM | 107,67 | +1,07 | 106,53 | 775 | | Intl Paper | 33,19 | +0,30 | 33,34 | 509 | | Johnson&Johnson | 63,37 | +0,64 | 62,97 | 1560 | | J P Morgan Chase | 43,26 | -0,12 | 43,31 | 3054 | | Kimberly-Clark | 65,31 | -0,46 | 65,61 | 322 | | Kohls | 46,54 | -1,46 | 47,23 | 689 | | Kroger | 26,19 | +1,87 | 25,78 | 546 | | Lehman Brothers | 54,48 | -2,87 | 56,26 | 2212 | | Lockheed Martin | 108,23 | +0,95 | 107,21 | 188 | | Lowes Cos | 24,15 | -0,17 | 24,19 | 882 | | Marsh & McLennan | 25,75 | -0,92 | 25,99 | 387 | | McDonalds Corp | 56,09 | -0,50 | 56,37 | 1004 | | Medtronic | 49,10 | +1,66 | 48,30 | 811 | | Merck & Co | 47,36 | +1,78 | 46,53 | 1767 | | Merrill Lynch | 51,00 | -0,93 | 51,48 | 2828 | | Metlife Inc | 58,11 | +0,07 | 58,07 | 451 | | Micron Tech | 7,14 | +1,71 | 7,02 | 1138 | | Microsoft | 28,77 | +1,52 | 28,34 | 32286 | | Minnesota Mining | 80,53 | +1,81 | 79,10 | 407 | | Motorola Inc | 11,61 | +0,43 | 11,56 | 1214 | | Occidental Petr | 68,24 | +0,04 | 68,21 | 762 | | Omnicom Group | 46,85 | -0,51 | 47,09 | 715 | | Oracle Corp | 19,61 | +1,03 | 19,41 | 8600 | | Pfizer Inc | 22,71 | +0,13 | 22,68 | 2410 | | Philip Morris | 72,58 | +0,21 | 72,43 | 878 | | Raytheon Co | 66,23 | -0,08 | 66,28 | 391 | | Schering-plough | 21,85 | +0,09 | 21,83 | 2612 | | Tenet Healthcare | 4,16 | -0,95 | 4,20 | 503 | | Texas Instrument | 30,57 | +0,86 | 30,31 | 1105 | | Textron Inc | 57,08 | +1,21 | 56,40 | 147 | | Time Warner Inc | 16,54 | +1,97 | 16,22 | 4184 | | Tyco Int | 40,75 | +0,97 | 40,36 | 253 | | Unisys Corp | 4,06 | +0,50 | 4,04 | 255 | | UPS | 73,01 | +0,75 | 72,47 | 734 | | United Tech | 72,62 | +0,17 | 72,82 | 622 | | Unitedhealth Gr | 46,14 | -4,41 | 48,27 | 1943 | | US Bancorp | 32,65 | -0,15 | 32,70 | 1053 | | Verizon Comm | 37,81 | +0,67 | 37,56 | 1815 | | Wachovia | 34,29 | -1,55 | 34,83 | 1946 | | Wal-Mart Stores | 50,52 | +0,54 | 50,25 | 2359 | | Walt Disney Co | 32,33 | +0,94 | 32,03 | 1356 | | Washington Mutual | 16,37 | -1,50 | 16,62 | 2600 | | Wells Fargo | 29,93 | +0,03 | 29,92 | 3401 | | Xerox Corp | 15,34 | +1,93 | 15,05 | 744 |
|
