| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -2,19 | 7,8 | 17428 | | ANZ Banking Grp | 23,9 | -2,17 | 24,4 | 6800 | | CommonWealth Bank | 46,4 | -1,42 | 47,1 | 8018 | | National Australian Bank | 30,6 | -2,45 | 31,4 | 7602 | | Telstra Corp | 4,7 | -0,63 | 4,8 | 27699 | | Westpac Banking | 23,4 | -3,31 | 24,2 | 8092 | | Япония (JPY) | | Asahi Kasei | 574,0 | -0,17 | 575,0 | 9082 | | Daiwa Securities | 951,0 | +1,28 | 939,0 | 8814 | | Fuji Photo Film | 3910,0 | -1,51 | 3970,0 | 2732 | | Fujitsu Ltd | 772,0 | +3,49 | 746,0 | 25082 | | Honda Motor Co | 3290,0 | -0,30 | 3300,0 | 8300 | | Kao Corp | 3280,0 | -0,30 | 3290,0 | 2453 | | KDDI* | 725000,0 | -1,36 | 735000,0 | 11 | | Mitsubishi Fin Gr* | 944,0 | -1,67 | 960,0 | 38149 | | Mitsubishi Electric | 969,0 | +1,36 | 956,0 | 9816 | | NEC Corp | 439,0 | +1,15 | 434,0 | 12137 | | Nippon Steel Corp | 557,0 | -2,45 | 571,0 | 88195 | | Nissan Motor Co | 952,0 | -1,45 | 966,0 | 21280 | | NTT* | 507000,0 | -0,39 | 509000,0 | 19 | | NTT DoCoMo* | 171000,0 | -1,16 | 173000,0 | 116 | | Pioneer | 1205,0 | +15,53 | 1043,0 | 9599 | | Ricoh | 1688,0 | +0,24 | 1684,0 | 3947 | | Seikisui House | 1084,0 | -2,43 | 1111,0 | 4830 | | Shin-Etsu Chem | 5620,0 | +0,72 | 5580,0 | 3404 | | Sony | 4850,0 | -1,42 | 4920,0 | 6310 | | Sumitomo Chem | 744,0 | +6,13 | 701,0 | 18954 | | TDK Corp | 7980,0 | +2,18 | 7810,0 | 1290 | | Toshiba Corp | 784,0 | +0,26 | 782,0 | 26334 | | Toyota Motor Co | 6030,0 | +0,50 | 6000,0 | 11476 | | Гонконг (HKD) | | Cheung Kong | 122,1 | +1,75 | 120,0 | 8937 | | China Mobile | 120,5 | +0,42 | 120,0 | 26432 | | China Unicom | 19,4 | +2,75 | 18,9 | 54292 | | CLP Holdings | 59,8 | -1,97 | 61,0 | 6994 | | CNOOC | 12,3 | +2,67 | 12,0 | 138613 | | Hang Seng Bank | 135,4 | -1,10 | 136,9 | 4325 | | Henderson Land | 64,7 | +1,09 | 64,0 | 3175 | | HSBC Holdings | 114,8 | -1,20 | 116,2 | 23440 | | Hutchison | 74,9 | -0,07 | 75,0 | 9523 | | Франция (EUR) | | Axa | 21,1 | -1,73 | 21,4 | 9009 | | BNP Paribas | 59,5 | -2,75 | 61,2 | 5216 | | Bouygues | 48,2 | +0,17 | 48,1 | 1126 | | Danone | 52,8 | +1,36 | 52,1 | 4456 | | EADS | 16,7 | -3,48 | 17,3 | 2468 | | France Telecom | 23,4 | -2,46 | 23,9 | 11803 | | Lafarge | 110,7 | -2,40 | 113,4 | 941 | | Michelin | 59,3 | -3,10 | 61,2 | 2593 | | Peugeot | 49,7 | +0,96 | 49,2 | 1951 | | Renault | 70,0 | -1,38 | 70,9 | 2735 | | Sanofi-Synthelab | 51,9 | -1,54 | 52,8 | 4081 | | Schneider Elec | 73,3 | -1,77 | 74,7 | 1364 | | STMicroelectronics | 8,3 | -3,39 | 8,6 | 6592 | | Total Fina Elf | 49,4 | -1,12 | 50,0 | 9843 | | Великобритания (GBp) | | ARM Holdings | 98,0 | -1,51 | 99,5 | 7572 | | Barclays | 429,5 | -3,05 | 443,0 | 53325 | | BP | 554,5 | -1,68 | 564,0 | 34411 | | BAT | 1813,0 | -1,15 | 1834,0 | 3225 | | British Airways | 276,3 | -4,66 | 289,8 | 10585 | | British Telecom | 232,5 | +0,43 | 231,5 | 39563 | | Cable & Wireless | 171,9 | +0,41 | 171,2 | 13008 | | Cadbury Schweppes | 590,0 | +0,68 | 586,0 | 8070 | | HSBC Hldg | 734,5 | -1,67 | 747,0 | 37068 | | Lloyds TSB Grp | 393,8 | -4,08 | 410,5 | 40250 | | Marks & Spencer | 397,5 | -1,61 | 404,0 | 22324 | | Prudential | 591,5 | +0,25 | 590,0 | 17426 | | Reuters Group | 599,5 | -0,91 | 605,0 | 2481 | | Rio Tinto | 5495,0 | -1,08 | 5555,0 | 3607 | | Sainsbury | 376,3 | -0,99 | 380,0 | 5188 | | Unilever | 1568,0 | -1,75 | 1596,0 | 5712 | | Vodafone Airtch | 170,4 | -2,01 | 173,9 | 113837 | | Германия (EUR) | | Allianz AG | 112,8 | -2,35 | 115,6 | 3479 | | BASF | 85,6 | -1,90 | 87,2 | 2521 | | Bayer AG | 55,9 | -3,37 | 57,8 | 5588 | | BMW | 35,0 | -1,13 | 35,4 | 3034 | | Commerzbank AG | 19,5 | -1,61 | 19,8 | 10147 | | Deutsche Bank n | 74,0 | -2,66 | 76,0 | 6104 | | Dt Telekom n | 13,0 | -1,88 | 13,3 | 29252 | | Hypovereinsbank | 41,1 | -0,19 | 41,2 | 60 | | Infineon Tech | 5,4 | -4,06 | 5,7 | 17589 | | Merck KGaA | 84,4 | -1,12 | 85,4 | 633 | | Munich Re | 112,4 | -0,93 | 113,5 | 2304 | | Sap AG | 32,5 | -2,55 | 33,4 | 7616 | | Siemens | 87,6 | -2,38 | 89,7 | 5724 | | Volkswagen AG | 149,8 | -0,85 | 151,1 | 1943 | | Финляндия (EUR) | | Nokia | 24,4 | -2,44 | 25,0 | 19693 | | Stora Enso | 8,4 | -2,99 | 8,7 | 3604 | | Швейцария (CHF) | | Ciba Special | 43,1 | -3,14 | 44,5 | 551 | | Lonza Grp AG | 140,1 | -1,20 | 141,8 | 310 | | CS Group | 55,1 | -2,39 | 56,4 | 17021 | | Nestle | 470,5 | -0,16 | 471,3 | 2697 | | Novartis | 54,8 | -1,44 | 55,6 | 20120 | | Roche | 214,3 | -1,47 | 217,5 | 6 | | Swiss Re | 75,6 | -1,05 | 76,4 | 4419 | | UBS AG | 36,1 | -3,58 | 37,5 | 53720 | | Zurich Fin | 308,8 | -2,68 | 317,3 | 2591 | | Швеция (SEK) | | ABB | 145,0 | -2,03 | 148,0 | 7617 | | Electrolux | 98,5 | -3,43 | 102,0 | 4223 | | Ericsson | 14,0 | -0,50 | 14,1 | 81266 | | Nordea | 90,2 | -1,10 | 91,2 | 10118 | | Volvo | 85,5 | -3,12 | 88,3 | 8565 | | Голландия (EUR) | | ABN Amro Hld | 37,6 | -0,58 | 37,9 | 124 | | Aegon NV | 9,2 | -2,23 | 9,4 | 10851 | | Ahold Kon | 8,7 | +0,35 | 8,7 | 5219 | | Fortis | 13,6 | -3,61 | 14,1 | 12813 | | ING Grp | 20,3 | -0,98 | 20,5 | 19400 | | Philips | 25,8 | -2,42 | 26,5 | 7088 | | Россия (ADR) | | АФК Система | 35,07 | -1,39 | 36,00 | 245 | | Вимм-Билль-Данн | 115,00 | -1,29 | 116,50 | 24 | | Вымпелком | 36,08 | +1,55 | 35,53 | 242 | | Газпром | 49,95 | +0,60 | 50,10 | 10939 | | ЛУКОЙЛ | 72,00 | -1,91 | 73,40 | 3831 | | Норильский никель | 280,00 | -1,58 | 284,50 | 694 | | X5 | 35,70 | +1,71 | 35,10 | 34 | | РАО ЕЭС России | 113,75 | -1,32 | 114,00 | 300 | | Ростелеком | 67,00 | -2,33 | 68,70 | 79 | | Мечел | 108,07 | -1,23 | 109,42 | 236 | | Сургутнефтегаз | 46,80 | -2,11 | 47,81 | 861 | | Канада (CAD) | | Bank of Montreal | 53,4 | -1,24 | 54,1 | 867 | | Bank Nova Scotia | 47,9 | -0,17 | 47,9 | 539 | | BCE Inc | 35,3 | -1,45 | 35,8 | 2789 | | Imperial Oil | 54,0 | -0,50 | 54,3 | 153 | | Loblaw Cos Ltd | 30,3 | -1,01 | 30,6 | 58 | | Nortel Networks | 11,3 | -1,14 | 11,4 | 173 | | Royal Bank of Canada | 50,0 | -0,20 | 50,1 | 716 | | США ($) | | Abbott Labs | 55,65 | +0,49 | 55,38 | 1441 | | Agilent Tech | 30,97 | -1,81 | 31,54 | 527 | | Alcoa | 35,67 | +0,88 | 35,36 | 1618 | | Allstate Corp | 46,08 | -1,07 | 46,58 | 749 | | Amer Electric Power | 42,84 | -0,46 | 43,04 | 566 | | Amer Express Co | 45,58 | -0,24 | 45,69 | 1657 | | AIG | 45,27 | -0,51 | 45,50 | 3470 | | Amgen | 46,34 | -0,92 | 46,77 | 3223 | | Analog Devices | 27,95 | -1,34 | 28,33 | 452 | | Anheuser-Busch | 47,50 | -0,71 | 47,84 | 761 | | Time Warner Inc | 16,45 | +0,06 | 16,44 | 4041 | | Apple Comp Inc | 125,73 | -1,36 | 127,46 | 10989 | | Applied Materials | 19,02 | -0,89 | 19,19 | 7907 | | Automatic Data Proc | 39,70 | +0,18 | 39,63 | 613 | | Bank of America | 42,12 | -0,28 | 42,24 | 6025 | | Bank of New York | 45,49 | -0,83 | 45,87 | 1417 | | Baxter Int | 59,67 | -1,08 | 60,32 | 792 | | BCE Inc | 35,27 | -1,51 | 35,81 | 100 | | Berkshire cl a* | 141,90 | -0,76 | 142,99 | 1 | | Berkshire cl b* | 4,73 | -0,92 | 4,77 | 4 | | Boeing Co | 84,90 | -0,38 | 85,22 | 1136 | | Bristol Myers sq | 23,30 | +0,39 | 23,21 | 1653 | | Cardinal Health | 60,12 | +0,18 | 60,01 | 324 | | Carnival | 41,51 | -1,33 | 42,07 | 755 | | Caterpillar Inc | 69,72 | -1,02 | 70,44 | 1063 | | ChevronTexaco | 82,75 | -0,11 | 82,84 | 2415 | | Cigna | 46,60 | +1,64 | 45,85 | 351 | | Cisco | 23,32 | -0,89 | 23,53 | 17343 | | Citigroup | 25,56 | -0,70 | 25,74 | 8766 | | Coca-Cola Co | 58,52 | -0,05 | 58,55 | 2299 | | Colgate Palmoliv | 75,76 | -0,59 | 76,21 | 501 | | Costco Wholesale | 63,46 | -0,86 | 64,01 | 1639 | | Dow Chemical Co | 38,54 | -0,03 | 38,55 | 1032 | | Du Pont Co | 45,52 | -1,51 | 46,22 | 1335 | | Eastman Kodak | 19,32 | -0,16 | 19,35 | 362 | | Eli Lilly | 50,44 | +0,92 | 49,98 | 1269 | | EMC Corp | 15,92 | -1,06 | 16,09 | 2717 | | Emerson Electric | 52,00 | -0,88 | 52,46 | 732 | | Exelon | 78,02 | -0,15 | 78,14 | 644 | | Exxon Mobil | 84,94 | -0,71 | 85,55 | 4774 | | Fannie Mae | 30,68 | +1,12 | 30,34 | 1712 | | Ford Motor Co | 6,45 | -0,15 | 6,46 | 2600 | | Gap Inc | 19,44 | +0,05 | 19,43 | 1345 | | Genentech | 72,53 | +0,57 | 72,12 | 409 | | General Elec Co | 34,19 | -0,58 | 34,39 | 8531 | | General Motors | 25,91 | +0,35 | 25,82 | 1451 | | Goldman Sachs Gr | 175,62 | -0,53 | 176,56 | 1685 | | HJ Heinz Co | 44,50 | +3,75 | 42,89 | 1193 | | Halliburton Co | 35,81 | -0,08 | 35,84 | 1213 | | Hewlett-Packard | 43,98 | +1,66 | 43,26 | 4026 | | Home Depot Inc | 27,14 | -1,34 | 27,51 | 2686 | | Honeywell Int | 56,75 | -1,32 | 57,51 | 888 | | Illinois Tool Works | 48,61 | -0,61 | 48,91 | 409 | | Intel Corp | 20,25 | -1,03 | 20,46 | 22409 | | IBM | 105,46 | -0,63 | 106,13 | 1580 | | Intl Paper | 32,45 | +0,03 | 32,44 | 771 | | Johnson&Johnson | 62,91 | +0,19 | 62,79 | 2565 | | J P Morgan Chase | 42,47 | -0,33 | 42,61 | 4510 | | Kimberly-Clark | 64,15 | - | 64,15 | 489 | | Kohls | 44,60 | -0,67 | 44,90 | 819 | | Kroger | 26,42 | +0,53 | 26,28 | 944 | | Lehman Brothers | 54,23 | -0,29 | 54,39 | 2231 | | Lockheed Martin | 105,78 | -1,23 | 107,10 | 399 | | Lowes Cos | 22,86 | -2,93 | 23,55 | 2444 | | Marsh & McLennan | 25,58 | -0,20 | 25,63 | 685 | | McDonalds Corp | 55,14 | -0,79 | 55,58 | 1301 | | Medtronic | 48,86 | +1,58 | 48,10 | 1262 | | Merck & Co | 47,79 | +1,90 | 46,90 | 2502 | | Merrill Lynch | 50,75 | +0,06 | 50,72 | 2692 | | Metlife Inc | 57,22 | -1,23 | 57,93 | 871 | | Micron Tech | 7,16 | -0,14 | 7,17 | 1550 | | Microsoft | 28,50 | - | 28,50 | 22936 | | Minnesota Mining | 79,97 | -0,40 | 80,29 | 778 | | Motorola Inc | 11,31 | -1,74 | 11,51 | 2808 | | Occidental Petr | 71,80 | +0,10 | 71,73 | 1103 | | Omnicom Group | 46,33 | -0,15 | 46,40 | 363 | | Oracle Corp | 19,10 | +0,05 | 19,09 | 10381 | | Pfizer Inc | 22,55 | +0,45 | 22,45 | 7322 | | Philip Morris | 73,05 | +0,50 | 72,69 | 2363 | | Raytheon Co | 65,60 | -1,06 | 66,30 | 403 | | Schering-plough | 21,75 | -0,09 | 21,77 | 1677 | | Tenet Healthcare | 4,17 | +0,48 | 4,15 | 634 | | Texas Instrument | 30,01 | -0,69 | 30,22 | 1609 | | Textron Inc | 56,64 | -1,82 | 57,69 | 297 | | Time Warner Inc | 16,45 | +0,06 | 16,44 | 4041 | | Tyco Int | 40,16 | -0,52 | 40,37 | 461 | | Unisys Corp | 4,09 | -0,24 | 4,10 | 281 | | UPS | 72,35 | +0,01 | 72,34 | 888 | | United Tech | 71,54 | -1,53 | 72,65 | 1244 | | Unitedhealth Gr | 47,05 | +0,94 | 46,61 | 1364 | | US Bancorp | 32,44 | - | 32,44 | 2215 | | Verizon Comm | 37,76 | -0,68 | 38,02 | 2659 | | Wachovia | 33,38 | -0,83 | 33,66 | 3766 | | Wal-Mart Stores | 49,32 | -1,30 | 49,97 | 3484 | | Walt Disney Co | 32,21 | -0,34 | 32,32 | 2154 | | Washington Mutual | 16,70 | -0,95 | 16,86 | 2588 | | Wells Fargo | 29,42 | -0,57 | 29,59 | 4995 | | Xerox Corp | 14,82 | -1,27 | 15,01 | 819 |
|
