| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,7 | +1,58 | 7,6 | 9781 | | ANZ Banking Grp | 22,5 | -6,06 | 23,9 | 12518 | | CommonWealth Bank | 44,0 | -5,13 | 46,4 | 5608 | | National Australian Bank | 29,5 | -3,69 | 30,6 | 10923 | | Telstra Corp | 4,8 | +0,85 | 4,7 | 50896 | | Westpac Banking | 22,5 | -3,68 | 23,4 | 12015 | | Япония (JPY) | | Asahi Kasei | 591,0 | +2,96 | 574,0 | 9722 | | Daiwa Securities | 962,0 | +1,16 | 951,0 | 7489 | | Fuji Photo Film | 3900,0 | -0,26 | 3910,0 | 2780 | | Fujitsu Ltd | 761,0 | -1,42 | 772,0 | 14530 | | Honda Motor Co | 3290,0 | - | 3290,0 | 4920 | | Kao Corp | 3240,0 | -1,22 | 3280,0 | 1723 | | KDDI* | 714000,0 | -1,52 | 725000,0 | 11 | | Mitsubishi Fin Gr* | 927,0 | -1,80 | 944,0 | 32692 | | Mitsubishi Electric | 984,0 | +1,55 | 969,0 | 6522 | | NEC Corp | 428,0 | -2,51 | 439,0 | 12359 | | Nippon Steel Corp | 575,0 | +3,23 | 557,0 | 113616 | | Nissan Motor Co | 958,0 | +0,63 | 952,0 | 12953 | | NTT* | 495000,0 | -2,37 | 507000,0 | 25 | | NTT DoCoMo* | 169000,0 | -1,17 | 171000,0 | 68 | | Pioneer | 1127,0 | -6,47 | 1205,0 | 6696 | | Ricoh | 1708,0 | +1,18 | 1688,0 | 3983 | | Seikisui House | 1088,0 | +0,37 | 1084,0 | 3764 | | Shin-Etsu Chem | 5650,0 | +0,53 | 5620,0 | 1900 | | Sony | 4900,0 | +1,03 | 4850,0 | 7821 | | Sumitomo Chem | 767,0 | +3,09 | 744,0 | 14239 | | TDK Corp | 7830,0 | -1,88 | 7980,0 | 1096 | | Toshiba Corp | 829,0 | +5,74 | 784,0 | 70792 | | Toyota Motor Co | 6200,0 | +2,82 | 6030,0 | 14264 | | Гонконг (HKD) | | Cheung Kong | 120,9 | -0,98 | 122,1 | 4107 | | China Mobile | 118,0 | -2,07 | 120,5 | 25566 | | China Unicom | 19,6 | +0,72 | 19,4 | 28985 | | CLP Holdings | 60,6 | +1,34 | 59,8 | 3103 | | CNOOC | 12,2 | -1,14 | 12,3 | 98605 | | Hang Seng Bank | 136,1 | +0,52 | 135,4 | 2493 | | Henderson Land | 64,1 | -0,93 | 64,7 | 2072 | | HSBC Holdings | 112,6 | -1,92 | 114,8 | 19330 | | Hutchison | 74,2 | -1,00 | 74,9 | 6145 | | Франция (EUR) | | Axa | 21,7 | +2,80 | 21,1 | 5014 | | BNP Paribas | 60,1 | +1,71 | 59,1 | 1890 | | Bouygues | 48,8 | +1,12 | 48,2 | 648 | | Danone | 52,6 | -0,13 | 52,7 | 1405 | | EADS | 17,0 | +2,17 | 16,6 | 1654 | | France Telecom | 23,6 | +1,20 | 23,3 | 4508 | | Lafarge | 112,1 | +1,48 | 110,5 | 604 | | Michelin | 61,5 | +3,40 | 59,5 | 630 | | Peugeot | 50,9 | +2,13 | 49,8 | 1459 | | Renault | 71,1 | +1,94 | 69,7 | 1445 | | Sanofi-Synthelab | 53,1 | +2,21 | 52,0 | 2419 | | Schneider Elec | 76,4 | +4,09 | 73,4 | 728 | | STMicroelectronics | 8,5 | +2,67 | 8,2 | 3116 | | Total Fina Elf | 50,3 | +2,42 | 49,2 | 3502 | | Великобритания (GBp) | | ARM Holdings | 98,3 | - | 98,3 | 5346 | | Barclays | 458,0 | +7,13 | 427,5 | 64225 | | BP | 567,0 | +2,44 | 553,5 | 15027 | | BAT | 1840,0 | +1,60 | 1811,0 | 1417 | | British Airways | 284,3 | +2,16 | 278,3 | 5681 | | British Telecom | 232,5 | -0,96 | 234,8 | 21636 | | Cable & Wireless | 169,8 | -0,53 | 170,7 | 8634 | | Cadbury Schweppes | 608,0 | +1,84 | 597,0 | 6051 | | HSBC Hldg | 751,5 | +2,95 | 730,0 | 18838 | | Lloyds TSB Grp | 426,5 | +7,77 | 395,8 | 28176 | | Marks & Spencer | 402,0 | +1,20 | 397,3 | 15180 | | Prudential | 618,5 | +4,30 | 593,0 | 10668 | | Reuters Group | 605,0 | +0,83 | 600,0 | 1083 | | Rio Tinto | 5699,0 | +3,75 | 5493,0 | 3862 | | Sainsbury | 380,5 | +1,26 | 375,8 | 3032 | | Unilever | 1589,0 | +1,66 | 1563,0 | 3217 | | Vodafone Airtch | 173,4 | +1,46 | 170,9 | 54695 | | Германия (EUR) | | Allianz AG | 116,2 | +2,77 | 113,1 | 2197 | | BASF | 87,2 | +1,89 | 85,5 | 1040 | | Bayer AG | 53,9 | -3,22 | 55,7 | 7183 | | BMW | 36,1 | +2,36 | 35,2 | 2246 | | Commerzbank AG | 20,1 | +2,19 | 19,6 | 4977 | | Deutsche Bank n | 76,5 | +2,89 | 74,3 | 4293 | | Dt Telekom n | 13,2 | +1,23 | 13,0 | 13395 | | Hypovereinsbank | 41,1 | -0,15 | 41,2 | 16 | | Infineon Tech | 5,5 | +1,10 | 5,5 | 7118 | | Merck KGaA | 83,6 | -1,14 | 84,5 | 1223 | | Munich Re | 115,2 | +2,37 | 112,5 | 1378 | | Sap AG | 33,2 | +2,25 | 32,5 | 2355 | | Siemens | 89,8 | +2,56 | 87,6 | 1958 | | Volkswagen AG | 151,9 | +1,29 | 150,0 | 825 | | Финляндия (EUR) | | Nokia | 25,0 | +2,93 | 24,3 | 7799 | | Stora Enso | 8,8 | +3,80 | 8,4 | 1783 | | Швейцария (CHF) | | Ciba Special | 42,7 | -0,74 | 43,1 | 434 | | Lonza Grp AG | 139,4 | -0,43 | 140,0 | 237 | | CS Group | 56,7 | +3,00 | 55,0 | 6508 | | Nestle | 475,5 | +1,39 | 469,0 | 496 | | Novartis | 55,5 | +1,28 | 54,8 | 4222 | | Roche | 212,7 | -0,61 | 214,0 | 5 | | Swiss Re | 77,8 | +2,91 | 75,6 | 1773 | | UBS AG | 36,0 | -0,06 | 36,0 | 19885 | | Zurich Fin | 311,5 | +1,71 | 306,3 | 674 | | Швеция (SEK) | | ABB | 149,0 | +3,47 | 144,0 | 4465 | | Electrolux | 100,0 | +2,04 | 98,0 | 2778 | | Ericsson | 14,0 | +0,29 | 14,0 | 37812 | | Nordea | 91,6 | +2,12 | 89,7 | 3149 | | Volvo | 90,8 | +6,76 | 85,0 | 14272 | | Голландия (EUR) | | ABN Amro Hld | 37,9 | +0,24 | 37,8 | 21 | | Aegon NV | 9,5 | +3,36 | 9,2 | 3433 | | Ahold Kon | 8,8 | +1,26 | 8,7 | 1815 | | Fortis | 14,2 | +3,81 | 13,6 | 6733 | | ING Grp | 21,3 | +5,75 | 20,2 | 11956 | | Philips | 26,4 | +2,45 | 25,7 | 5089 | | Россия (ADR) | | АФК Система | 35,80 | +2,54 | 35,50 | 268 | | Вимм-Билль-Данн | 116,59 | +0,08 | 116,50 | 55 | | Вымпелком | 36,78 | +3,52 | 35,53 | 752 | | Газпром | 50,80 | +0,99 | 50,40 | 5623 | | ЛУКОЙЛ | 72,80 | +1,11 | 72,00 | 1086 | | Норильский никель | 290,75 | +3,66 | 280,00 | 869 | | X5 | 35,55 | -1,96 | 35,70 | 100 | | РАО ЕЭС России | 114,50 | +1,78 | 112,50 | 75 | | Ростелеком | 67,50 | +0,60 | 67,10 | 13 | | Мечел | 109,22 | -0,18 | 109,42 | 701 | | Сургутнефтегаз | 46,50 | -0,64 | 46,80 | 400 | | Канада (CAD) | | Bank of Montreal | 53,8 | -0,41 | 54,1 | 3517 | | Bank Nova Scotia | 47,4 | -1,15 | 47,9 | 3493 | | BCE Inc | 35,2 | -1,65 | 35,8 | 8364 | | Imperial Oil | 54,0 | -0,59 | 54,3 | 1008 | | Loblaw Cos Ltd | 29,9 | -2,19 | 30,6 | 434 | | Nortel Networks | 11,2 | -1,32 | 11,4 | 1016 | | Royal Bank of Canada | 49,8 | -0,46 | 50,1 | 3726 | | США ($)** | | Abbott Labs | 55,55 | +0,31 | 55,38 | 3236 | | Agilent Tech | 30,65 | -2,82 | 31,54 | 1778 | | Alcoa | 35,72 | +1,02 | 35,36 | 5135 | | Allstate Corp | 46,18 | -0,86 | 46,58 | 2053 | | Amer Electric Power | 43,10 | +0,14 | 43,04 | 1690 | | Amer Express Co | 45,11 | -1,27 | 45,69 | 5163 | | AIG | 46,11 | +1,34 | 45,50 | 7843 | | Amgen | 46,64 | -0,28 | 46,77 | 8806 | | Analog Devices | 27,93 | -1,41 | 28,33 | 1892 | | Anheuser-Busch | 48,02 | +0,38 | 47,84 | 1725 | | Time Warner Inc | 16,70 | +1,58 | 16,44 | 11086 | | Apple Comp Inc | 124,63 | -2,22 | 127,46 | 32189 | | Applied Materials | 19,04 | -0,78 | 19,19 | 21883 | | Automatic Data Proc | 39,74 | +0,28 | 39,63 | 1604 | | Bank of America | 42,70 | +1,09 | 42,24 | 21646 | | Bank of New York | 46,26 | +0,85 | 45,87 | 2820 | | Baxter Int | 59,34 | -1,62 | 60,32 | 2645 | | BCE Inc | 35,02 | -2,21 | 35,81 | 263 | | Berkshire cl a* | 143,50 | +0,36 | 142,99 | 1 | | Berkshire cl b* | 4,80 | +0,55 | 4,77 | 15 | | Boeing Co | 85,18 | -0,05 | 85,22 | 2655 | | Bristol Myers sq | 23,30 | +0,39 | 23,21 | 3942 | | Cardinal Health | 60,31 | +0,50 | 60,01 | 944 | | Carnival | 41,35 | -1,71 | 42,07 | 2405 | | Caterpillar Inc | 69,95 | -0,70 | 70,44 | 2587 | | ChevronTexaco | 83,60 | +0,92 | 82,84 | 13525 | | Cigna | 48,47 | +5,71 | 45,85 | 1500 | | Cisco | 23,30 | -0,99 | 23,53 | 53319 | | Citigroup | 25,48 | -1,01 | 25,74 | 29439 | | Coca-Cola Co | 58,76 | +0,36 | 58,55 | 4758 | | Colgate Palmoliv | 75,32 | -1,17 | 76,21 | 1396 | | Costco Wholesale | 63,92 | -0,14 | 64,01 | 4251 | | Dow Chemical Co | 38,62 | +0,18 | 38,55 | 2113 | | Du Pont Co | 45,49 | -1,58 | 46,22 | 3635 | | Eastman Kodak | 19,34 | -0,05 | 19,35 | 1313 | | Eli Lilly | 50,82 | +1,68 | 49,98 | 2994 | | EMC Corp | 15,90 | -1,18 | 16,09 | 7632 | | Emerson Electric | 52,26 | -0,38 | 52,46 | 1973 | | Exelon | 78,65 | +0,65 | 78,14 | 1401 | | Exxon Mobil | 85,37 | -0,21 | 85,55 | 10662 | | Fannie Mae | 29,39 | -3,13 | 30,34 | 5117 | | Ford Motor Co | 6,45 | -0,15 | 6,46 | 7057 | | Gap Inc | 19,70 | +1,39 | 19,43 | 3659 | | Genentech | 72,67 | +0,76 | 72,12 | 1278 | | General Elec Co | 34,37 | -0,06 | 34,39 | 17345 | | General Motors | 26,13 | +1,20 | 25,82 | 4043 | | Goldman Sachs Gr | 178,41 | +1,05 | 176,56 | 3929 | | HJ Heinz Co | 45,12 | +5,20 | 42,89 | 2800 | | Halliburton Co | 35,84 | - | 35,84 | 3541 | | Hewlett-Packard | 43,87 | +1,41 | 43,26 | 10803 | | Home Depot Inc | 27,52 | +0,04 | 27,51 | 6038 | | Honeywell Int | 56,04 | -2,56 | 57,51 | 10959 | | Illinois Tool Works | 48,86 | -0,10 | 48,91 | 1071 | | Intel Corp | 20,11 | -1,71 | 20,46 | 78266 | | IBM | 106,16 | +0,03 | 106,13 | 3329 | | Intl Paper | 32,51 | +0,22 | 32,44 | 1887 | | Johnson&Johnson | 62,90 | +0,18 | 62,79 | 5606 | | J P Morgan Chase | 43,25 | +1,50 | 42,61 | 12584 | | Kimberly-Clark | 64,43 | +0,44 | 64,15 | 1563 | | Kohls | 44,70 | -0,45 | 44,90 | 2365 | | Kroger | 26,87 | +2,25 | 26,28 | 3004 | | Lehman Brothers | 54,77 | +0,70 | 54,39 | 4847 | | Lockheed Martin | 105,76 | -1,25 | 107,10 | 999 | | Lowes Cos | 23,33 | -0,93 | 23,55 | 5496 | | Marsh & McLennan | 25,87 | +0,94 | 25,63 | 2029 | | McDonalds Corp | 55,30 | -0,50 | 55,58 | 3046 | | Medtronic | 49,12 | +2,12 | 48,10 | 3255 | | Merck & Co | 47,53 | +1,34 | 46,90 | 6146 | | Merrill Lynch | 51,64 | +1,81 | 50,72 | 6798 | | Metlife Inc | 58,25 | +0,55 | 57,93 | 2051 | | Micron Tech | 7,13 | -0,56 | 7,17 | 4026 | | Microsoft | 28,42 | -0,28 | 28,50 | 68166 | | Minnesota Mining | 79,95 | -0,42 | 80,29 | 1864 | | Motorola Inc | 11,28 | -2,00 | 11,51 | 9662 | | Occidental Petr | 71,72 | -0,01 | 71,73 | 2538 | | Omnicom Group | 46,58 | +0,39 | 46,40 | 1035 | | Oracle Corp | 19,09 | - | 19,09 | 25071 | | Pfizer Inc | 22,33 | -0,53 | 22,45 | 16188 | | Philip Morris | 72,53 | -0,22 | 72,69 | 13243 | | Raytheon Co | 65,65 | -0,98 | 66,30 | 1060 | | Schering-plough | 21,85 | +0,37 | 21,77 | 5033 | | Tenet Healthcare | 4,19 | +0,96 | 4,15 | 3054 | | Texas Instrument | 30,13 | -0,30 | 30,22 | 4267 | | Textron Inc | 57,23 | -0,80 | 57,69 | 677 | | Time Warner Inc | 16,70 | +1,58 | 16,44 | 11086 | | Tyco Int | 40,18 | -0,47 | 40,37 | 1367 | | Unisys Corp | 4,06 | -0,98 | 4,10 | 1018 | | UPS | 72,42 | +0,11 | 72,34 | 1911 | | United Tech | 71,53 | -1,54 | 72,65 | 2913 | | Unitedhealth Gr | 47,74 | +2,42 | 46,61 | 3297 | | US Bancorp | 32,68 | +0,74 | 32,44 | 4394 | | Verizon Comm | 37,83 | -0,50 | 38,02 | 5982 | | Wachovia | 33,76 | +0,30 | 33,66 | 7958 | | Wal-Mart Stores | 49,44 | -1,06 | 49,97 | 10240 | | Walt Disney Co | 32,49 | +0,53 | 32,32 | 6195 | | Washington Mutual | 17,01 | +0,89 | 16,86 | 7527 | | Wells Fargo | 29,69 | +0,34 | 29,59 | 10880 | | Xerox Corp | 14,92 | -0,60 | 15,01 | 2001 |
|
