| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,8 | -0,39 | 7,8 | 24318 | | ANZ Banking Grp | 24,4 | +2,69 | 23,8 | 14189 | | CommonWealth Bank | 47,1 | +1,84 | 46,2 | 9882 | | National Australian Bank | 31,4 | +3,32 | 30,4 | 12193 | | Telstra Corp | 4,8 | +1,50 | 4,7 | 85221 | | Westpac Banking | 24,2 | +3,91 | 23,3 | 11532 | | Япония (JPY) | | Asahi Kasei | 575,0 | +1,77 | 565,0 | 10502 | | Daiwa Securities | 939,0 | +3,99 | 903,0 | 5710 | | Fuji Photo Film | 3970,0 | +2,06 | 3890,0 | 4082 | | Fujitsu Ltd | 746,0 | +3,47 | 721,0 | 17093 | | Honda Motor Co | 3300,0 | +5,43 | 3130,0 | 8159 | | Kao Corp | 3290,0 | +3,13 | 3190,0 | 2777 | | KDDI* | 735000,0 | +1,52 | 724000,0 | 12 | | Mitsubishi Fin Gr* | 960,0 | +2,24 | 939,0 | 54243 | | Mitsubishi Electric | 956,0 | +4,48 | 915,0 | 7120 | | NEC Corp | 434,0 | +5,60 | 411,0 | 11059 | | Nippon Steel Corp | 571,0 | +3,44 | 552,0 | 59540 | | Nissan Motor Co | 966,0 | +4,66 | 923,0 | 16523 | | NTT* | 509000,0 | +1,60 | 501000,0 | 16 | | NTT DoCoMo* | 173000,0 | +1,17 | 171000,0 | 117 | | Pioneer | 1043,0 | +10,60 | 943,0 | 5973 | | Ricoh | 1684,0 | +5,78 | 1592,0 | 4103 | | Seikisui House | 1111,0 | +3,64 | 1072,0 | 5329 | | Shin-Etsu Chem | 5580,0 | +4,30 | 5350,0 | 3204 | | Sony | 4920,0 | +4,02 | 4730,0 | 7684 | | Sumitomo Chem | 701,0 | +3,24 | 679,0 | 8198 | | TDK Corp | 7810,0 | +5,68 | 7390,0 | 1597 | | Toshiba Corp | 782,0 | +7,12 | 730,0 | 40406 | | Toyota Motor Co | 6000,0 | +2,21 | 5870,0 | 13881 | | Гонконг (HKD) | | Cheung Kong | 120,0 | +3,45 | 116,0 | 8115 | | China Mobile | 120,0 | +3,54 | 115,9 | 32356 | | China Unicom | 18,9 | +4,65 | 18,1 | 33632 | | CLP Holdings | 61,0 | -0,89 | 61,6 | 7093 | | CNOOC | 12,0 | +4,35 | 11,5 | 160793 | | Hang Seng Bank | 136,9 | +1,11 | 135,4 | 6091 | | Henderson Land | 64,0 | +2,89 | 62,2 | 5682 | | HSBC Holdings | 116,2 | +3,38 | 112,4 | 33908 | | Hutchison | 75,0 | +3,67 | 72,3 | 7542 | | Франция (EUR) | | Axa | 21,6 | -0,37 | 21,7 | 8823 | | BNP Paribas | 61,7 | +0,83 | 61,2 | 3579 | | Bouygues | 48,5 | +0,46 | 48,3 | 2156 | | Danone | 52,3 | -3,20 | 54,0 | 7518 | | EADS | 17,5 | +4,80 | 16,7 | 4159 | | France Telecom | 24,0 | -0,62 | 24,2 | 12258 | | Lafarge | 115,3 | +3,41 | 111,5 | 1770 | | Michelin | 61,9 | -1,57 | 62,9 | 1602 | | Peugeot | 49,6 | -0,60 | 49,9 | 2444 | | Renault | 70,9 | -4,84 | 74,6 | 5389 | | Sanofi-Synthelab | 53,1 | -0,92 | 53,6 | 3127 | | Schneider Elec | 75,5 | +4,32 | 72,4 | 2351 | | STMicroelectronics | 8,6 | +2,50 | 8,4 | 7199 | | Total Fina Elf | 50,6 | +2,29 | 49,5 | 7206 | | Великобритания (GBp) | | ARM Holdings | 99,8 | +2,05 | 97,8 | 12930 | | Barclays | 445,0 | -1,93 | 453,8 | 77291 | | BP | 566,5 | +0,98 | 561,0 | 24755 | | BAT | 1844,0 | -0,32 | 1850,0 | 3473 | | British Airways | 292,0 | -2,34 | 299,0 | 10604 | | British Telecom | 233,0 | +3,10 | 226,0 | 47606 | | Cable & Wireless | 172,0 | +2,69 | 167,5 | 13473 | | Cadbury Schweppes | 589,5 | -0,67 | 593,5 | 5252 | | HSBC Hldg | 752,5 | +0,87 | 746,0 | 31102 | | Lloyds TSB Grp | 411,5 | -1,08 | 416,0 | 22518 | | Marks & Spencer | 404,8 | -1,52 | 411,0 | 27996 | | Prudential | 595,0 | -2,14 | 608,0 | 13113 | | Reuters Group | 606,3 | +0,17 | 605,0 | 2515 | | Rio Tinto | 5620,0 | +2,18 | 5500,0 | 4692 | | Sainsbury | 380,3 | +2,70 | 370,3 | 10776 | | Unilever | 1608,0 | +0,06 | 1607,0 | 3164 | | Vodafone Airtch | 175,3 | +0,40 | 174,6 | 87669 | | Германия (EUR) | | Allianz AG | 116,7 | +0,99 | 115,5 | 3398 | | BASF | 88,1 | +1,56 | 86,7 | 1975 | | Bayer AG | 58,5 | +1,47 | 57,6 | 4071 | | BMW | 35,8 | -0,20 | 35,8 | 4013 | | Commerzbank AG | 20,1 | -5,32 | 21,2 | 13437 | | Deutsche Bank n | 77,0 | -0,12 | 77,1 | 5718 | | Dt Telekom n | 13,3 | +0,61 | 13,3 | 20550 | | Hypovereinsbank | 41,3 | -1,01 | 41,7 | 71 | | Infineon Tech | 5,7 | -2,07 | 5,8 | 13770 | | Merck KGaA | 85,2 | -0,54 | 85,7 | 478 | | Munich Re | 114,2 | +0,68 | 113,5 | 2045 | | Sap AG | 33,5 | +0,45 | 33,4 | 4216 | | Siemens | 90,5 | +1,70 | 89,0 | 4243 | | Volkswagen AG | 151,6 | -0,58 | 152,5 | 1133 | | Финляндия (EUR) | | Nokia | 25,3 | -0,08 | 25,3 | 17079 | | Stora Enso | 8,8 | +1,39 | 8,6 | 6198 | | Швейцария (CHF) | | Ciba Special | 44,9 | +4,13 | 43,1 | 1368 | | Lonza Grp AG | 142,7 | -1,31 | 144,6 | 470 | | CS Group | 57,2 | +0,35 | 57,0 | 14099 | | Nestle | 473,3 | +0,64 | 470,3 | 912 | | Novartis | 55,9 | +1,09 | 55,3 | 9918 | | Roche | 217,6 | -0,18 | 218,0 | 4 | | Swiss Re | 77,3 | +0,72 | 76,8 | 2870 | | UBS AG | 37,5 | -8,22 | 40,9 | 47122 | | Zurich Fin | 321,3 | +5,76 | 303,8 | 2325 | | Швеция (SEK) | | ABB | 151,0 | - | 151,0 | 7021 | | Electrolux | 104,5 | +1,21 | 103,3 | 4031 | | Ericsson | 14,1 | +0,93 | 14,0 | 69032 | | Nordea | 92,5 | -2,12 | 94,5 | 11159 | | Volvo | 89,8 | +4,06 | 86,3 | 14053 | | Голландия (EUR) | | ABN Amro Hld | 38,0 | +0,37 | 37,8 | 24 | | Aegon NV | 9,6 | -0,52 | 9,6 | 12762 | | Ahold Kon | 8,8 | +0,34 | 8,7 | 4425 | | Fortis | 14,3 | +0,84 | 14,2 | 9773 | | ING Grp | 20,7 | -0,86 | 20,8 | 15160 | | Philips | 26,7 | +0,75 | 26,5 | 4737 | | Россия (ADR) | | АФК Система | 35,19 | +0,84 | 35,70 | 301 | | Вимм-Билль-Данн | 115,37 | -0,55 | 116,01 | 24 | | Вымпелком | 36,15 | -2,06 | 36,91 | 592 | | Газпром | 50,41 | +1,21 | 49,50 | 16338 | | ЛУКОЙЛ | 73,82 | +1,10 | 72,60 | 4809 | | Норильский никель | 285,32 | -0,70 | 286,50 | 986 | | X5 | 35,00 | +1,74 | 34,50 | 548 | | РАО ЕЭС России | 114,67 | -0,44 | 114,50 | 275 | | Ростелеком | 68,70 | +1,48 | 67,70 | 54 | | Мечел | 108,20 | +0,65 | 107,50 | 443 | | Сургутнефтегаз | 48,00 | +1,72 | 47,00 | 546 | | Канада (CAD) | | Bank of Montreal | 54,2 | -0,91 | 54,7 | 453 | | Bank Nova Scotia | 48,1 | -0,97 | 48,6 | 597 | | BCE Inc | 36,3 | +0,03 | 36,3 | 863 | | Imperial Oil | 54,4 | +2,08 | 53,3 | 299 | | Loblaw Cos Ltd | 30,6 | -0,65 | 30,8 | 246 | | Nortel Networks | 11,5 | -0,78 | 11,6 | 406 | | Royal Bank of Canada | 50,3 | -0,81 | 50,7 | 854 | | США ($) | | Abbott Labs | 55,70 | -1,45 | 56,52 | 625 | | Agilent Tech | 31,51 | -3,58 | 32,68 | 870 | | Alcoa | 36,03 | +1,46 | 35,51 | 1538 | | Allstate Corp | 47,33 | +0,70 | 47,00 | 362 | | Amer Electric Power | 43,45 | -0,93 | 43,86 | 239 | | Amer Express Co | 46,48 | -0,79 | 46,85 | 652 | | AIG | 45,94 | +0,92 | 45,52 | 2408 | | Amgen | 47,25 | +0,40 | 47,06 | 2062 | | Analog Devices | 28,42 | -0,46 | 28,55 | 472 | | Anheuser-Busch | 48,27 | +0,54 | 48,01 | 374 | | Time Warner Inc | 16,54 | -0,24 | 16,58 | 2696 | | Apple Comp Inc | 128,47 | -0,72 | 129,40 | 13066 | | Applied Materials | 19,66 | -1,26 | 19,91 | 12064 | | Automatic Data Proc | 39,60 | -0,58 | 39,83 | 339 | | Bank of America | 43,14 | -0,44 | 43,33 | 3472 | | Bank of New York | 46,98 | -0,72 | 47,32 | 629 | | Baxter Int | 60,99 | -1,41 | 61,86 | 454 | | BCE Inc | 36,55 | +0,36 | 36,42 | 29 | | Berkshire cl a* | 145,00 | +0,71 | 143,98 | 1 | | Berkshire cl b* | 4,82 | +1,17 | 4,77 | 6 | | Boeing Co | 85,78 | +0,35 | 85,48 | 606 | | Bristol Myers sq | 23,50 | -1,51 | 23,86 | 610 | | Cardinal Health | 60,55 | - | 60,55 | 182 | | Carnival | 42,50 | -0,40 | 42,67 | 352 | | Caterpillar Inc | 71,20 | -0,63 | 71,65 | 672 | | ChevronTexaco | 83,44 | +1,61 | 82,12 | 1380 | | Cigna | 46,28 | -1,13 | 46,81 | 158 | | Cisco | 23,88 | -0,77 | 24,06 | 17562 | | Citigroup | 26,02 | -1,21 | 26,34 | 4877 | | Coca-Cola Co | 58,71 | -1,14 | 59,39 | 915 | | Colgate Palmoliv | 76,57 | -0,70 | 77,11 | 235 | | Costco Wholesale | 64,48 | -1,83 | 65,68 | 1376 | | Dow Chemical Co | 38,98 | +0,21 | 38,90 | 658 | | Du Pont Co | 46,70 | +0,09 | 46,66 | 642 | | Eastman Kodak | 19,90 | -0,10 | 19,92 | 255 | | Eli Lilly | 49,88 | -0,91 | 50,34 | 536 | | EMC Corp | 16,03 | +1,39 | 15,81 | 3069 | | Emerson Electric | 53,18 | +0,28 | 53,03 | 358 | | Exelon | 78,42 | -0,41 | 78,74 | 413 | | Exxon Mobil | 86,44 | +1,11 | 85,49 | 2188 | | Fannie Mae | 31,07 | -1,27 | 31,47 | 833 | | Ford Motor Co | 6,55 | -0,46 | 6,58 | 1693 | | Gap Inc | 19,35 | -3,54 | 20,06 | 1362 | | Genentech | 72,49 | +2,31 | 70,85 | 548 | | General Elec Co | 34,66 | -0,91 | 34,98 | 2864 | | General Motors | 26,45 | -0,04 | 26,46 | 572 | | Goldman Sachs Gr | 178,97 | -0,67 | 180,18 | 1303 | | HJ Heinz Co | 42,96 | -0,32 | 43,10 | 184 | | Halliburton Co | 36,32 | +1,82 | 35,67 | 1766 | | Hewlett-Packard | 43,16 | -2,02 | 44,05 | 3141 | | Home Depot Inc | 27,84 | -1,76 | 28,34 | 1180 | | Honeywell Int | 58,62 | -0,36 | 58,83 | 427 | | Illinois Tool Works | 49,41 | -1,20 | 50,01 | 345 | | Intel Corp | 20,61 | -2,84 | 21,21 | 25525 | | IBM | 107,49 | -0,86 | 108,42 | 918 | | Intl Paper | 32,97 | -1,58 | 33,50 | 330 | | Johnson&Johnson | 63,22 | -0,30 | 63,41 | 1187 | | J P Morgan Chase | 43,46 | -1,45 | 44,10 | 3317 | | Kimberly-Clark | 64,63 | -1,04 | 65,31 | 272 | | Kohls | 45,05 | -2,64 | 46,27 | 587 | | Kroger | 26,04 | -1,59 | 26,46 | 586 | | Lehman Brothers | 54,59 | -1,30 | 55,31 | 1547 | | Lockheed Martin | 107,68 | -1,09 | 108,87 | 185 | | Lowes Cos | 23,64 | -2,19 | 24,17 | 939 | | Marsh & McLennan | 25,90 | +0,08 | 25,88 | 448 | | McDonalds Corp | 55,81 | -1,47 | 56,64 | 549 | | Medtronic | 48,65 | -0,14 | 48,72 | 561 | | Merck & Co | 47,27 | -0,63 | 47,57 | 1566 | | Merrill Lynch | 51,84 | -0,65 | 52,18 | 2018 | | Metlife Inc | 58,73 | -0,02 | 58,74 | 668 | | Micron Tech | 7,25 | -1,89 | 7,39 | 2001 | | Microsoft | 28,80 | -0,55 | 28,96 | 19587 | | Minnesota Mining | 80,95 | -0,53 | 81,38 | 288 | | Motorola Inc | 11,89 | +1,36 | 11,73 | 1682 | | Occidental Petr | 72,81 | +3,82 | 70,13 | 996 | | Omnicom Group | 47,14 | -0,34 | 47,30 | 308 | | Oracle Corp | 19,53 | -0,65 | 19,66 | 7467 | | Pfizer Inc | 22,48 | -1,14 | 22,74 | 2908 | | Philip Morris | 72,99 | +0,19 | 72,85 | 818 | | Raytheon Co | 66,94 | -0,25 | 67,11 | 169 | | Schering-plough | 21,80 | -1,31 | 22,09 | 1423 | | Tenet Healthcare | 4,19 | -0,48 | 4,21 | 457 | | Texas Instrument | 30,52 | -1,07 | 30,85 | 1019 | | Textron Inc | 57,69 | +0,37 | 57,48 | 146 | | Time Warner Inc | 16,54 | -0,24 | 16,58 | 2696 | | Tyco Int | 40,60 | -0,32 | 40,73 | 265 | | Unisys Corp | 4,20 | -0,24 | 4,21 | 245 | | UPS | 73,17 | -0,46 | 73,51 | 381 | | United Tech | 73,24 | -0,38 | 73,52 | 435 | | Unitedhealth Gr | 46,99 | +0,04 | 46,97 | 904 | | US Bancorp | 32,86 | -0,24 | 32,94 | 1061 | | Verizon Comm | 38,39 | -0,70 | 38,66 | 1038 | | Wachovia | 33,97 | -3,08 | 35,05 | 2785 | | Wal-Mart Stores | 49,91 | -1,48 | 50,66 | 2193 | | Walt Disney Co | 32,51 | -0,82 | 32,78 | 1400 | | Washington Mutual | 16,89 | +2,49 | 16,48 | 2009 | | Wells Fargo | 30,02 | -1,48 | 30,47 | 2355 | | Xerox Corp | 15,25 | -1,55 | 15,49 | 488 |
|
