| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | +4,16 | 7,7 | 8862 | | ANZ Banking Grp | 22,6 | +0,62 | 22,5 | 10154 | | CommonWealth Bank | 45,3 | +2,89 | 44,0 | 6959 | | National Australian Bank | 30,5 | +3,22 | 29,5 | 9135 | | Telstra Corp | 4,8 | +0,21 | 4,8 | 35045 | | Westpac Banking | 23,2 | +2,89 | 22,5 | 8994 | | Япония (JPY) | | Asahi Kasei | 593,0 | +0,34 | 591,0 | 7878 | | Daiwa Securities | 956,0 | -0,62 | 962,0 | 10094 | | Fuji Photo Film | 3940,0 | +1,03 | 3900,0 | 1655 | | Fujitsu Ltd | 750,0 | -1,45 | 761,0 | 15864 | | Honda Motor Co | 3410,0 | +3,65 | 3290,0 | 6841 | | Kao Corp | 3260,0 | +0,62 | 3240,0 | 1610 | | KDDI* | 708000,0 | -0,84 | 714000,0 | 12 | | Mitsubishi Fin Gr* | 961,0 | +3,67 | 927,0 | 63976 | | Mitsubishi Electric | 995,0 | +1,12 | 984,0 | 8517 | | NEC Corp | 439,0 | +2,57 | 428,0 | 10977 | | Nippon Steel Corp | 588,0 | +2,26 | 575,0 | 90308 | | Nissan Motor Co | 978,0 | +2,09 | 958,0 | 16180 | | NTT* | 493000,0 | -0,40 | 495000,0 | 29 | | NTT DoCoMo* | 173000,0 | +2,37 | 169000,0 | 87 | | Pioneer | 1143,0 | +1,42 | 1127,0 | 3193 | | Ricoh | 1760,0 | +3,04 | 1708,0 | 4481 | | Seikisui House | 1110,0 | +2,02 | 1088,0 | 4808 | | Shin-Etsu Chem | 5700,0 | +0,88 | 5650,0 | 2146 | | Sony | 5010,0 | +2,24 | 4900,0 | 11074 | | Sumitomo Chem | 736,0 | -4,04 | 767,0 | 12156 | | TDK Corp | 8050,0 | +2,81 | 7830,0 | 1192 | | Toshiba Corp | 824,0 | -0,60 | 829,0 | 30589 | | Toyota Motor Co | 6310,0 | +1,77 | 6200,0 | 16491 | | Гонконг (HKD) | | Cheung Kong | 120,1 | -0,66 | 120,9 | 5816 | | China Mobile | 119,2 | +1,02 | 118,0 | 19802 | | China Unicom | 19,2 | -2,15 | 19,6 | 19785 | | CLP Holdings | 60,0 | -0,99 | 60,6 | 1883 | | CNOOC | 12,7 | +4,11 | 12,2 | 145567 | | Hang Seng Bank | 138,5 | +1,76 | 136,1 | 2260 | | Henderson Land | 63,7 | -0,70 | 64,1 | 3625 | | HSBC Holdings | 114,4 | +1,60 | 112,6 | 18116 | | Hutchison | 74,7 | +0,74 | 74,2 | 4417 | | Франция (EUR) | | Axa | 22,2 | +1,93 | 21,7 | 10377 | | BNP Paribas | 60,1 | -0,51 | 60,4 | 4935 | | Bouygues | 49,4 | +1,48 | 48,7 | 1434 | | Danone | 52,9 | +0,61 | 52,6 | 2936 | | EADS | 17,7 | +3,81 | 17,1 | 4398 | | France Telecom | 23,2 | -1,99 | 23,7 | 9226 | | Lafarge | 114,4 | +2,31 | 111,8 | 538 | | Michelin | 62,2 | +0,11 | 62,1 | 1395 | | Peugeot | 52,0 | +2,20 | 50,8 | 1638 | | Renault | 73,3 | +2,79 | 71,3 | 1743 | | Sanofi-Synthelab | 52,6 | -0,89 | 53,1 | 2864 | | Schneider Elec | 78,7 | +2,49 | 76,8 | 1818 | | STMicroelectronics | 8,4 | -0,59 | 8,4 | 3623 | | Total Fina Elf | 51,1 | +1,81 | 50,2 | 7536 | | Великобритания (GBp) | | ARM Holdings | 99,5 | +1,79 | 97,8 | 5575 | | Barclays | 481,3 | +4,62 | 460,0 | 137636 | | BP | 574,5 | +1,06 | 568,5 | 26881 | | BAT | 1835,0 | -0,49 | 1844,0 | 8533 | | British Airways | 292,5 | +2,27 | 286,0 | 8879 | | British Telecom | 231,0 | -1,39 | 234,3 | 26533 | | Cable & Wireless | 167,7 | -1,47 | 170,2 | 13061 | | Cadbury Schweppes | 579,0 | -5,47 | 612,5 | 17438 | | HSBC Hldg | 758,0 | +0,73 | 753,0 | 37692 | | Lloyds TSB Grp | 435,8 | +2,65 | 424,5 | 50369 | | Marks & Spencer | 413,5 | +2,35 | 404,0 | 11600 | | Prudential | 628,0 | +0,96 | 622,0 | 9962 | | Reuters Group | 609,5 | +0,49 | 606,5 | 5276 | | Rio Tinto | 5848,0 | +2,13 | 5726,0 | 4866 | | Sainsbury | 383,8 | +0,33 | 382,5 | 3998 | | Unilever | 1600,0 | +0,38 | 1594,0 | 3079 | | Vodafone Airtch | 171,2 | -1,50 | 173,8 | 106409 | | Германия (EUR) | | Allianz AG | 118,8 | +2,74 | 115,7 | 4252 | | BASF | 88,1 | +1,21 | 87,0 | 1830 | | Bayer AG | 55,1 | +1,31 | 54,4 | 4246 | | BMW | 36,5 | +1,78 | 35,9 | 3533 | | Commerzbank AG | 20,5 | +1,84 | 20,1 | 5531 | | Deutsche Bank n | 76,3 | - | 76,3 | 6098 | | Dt Telekom n | 13,2 | -0,45 | 13,2 | 22354 | | Hypovereinsbank | 40,9 | -0,58 | 41,2 | 91 | | Infineon Tech | 5,4 | -1,64 | 5,5 | 12914 | | Merck KGaA | 81,4 | -2,50 | 83,5 | 571 | | Munich Re | 115,7 | +0,63 | 114,9 | 1409 | | Sap AG | 33,1 | -0,12 | 33,1 | 3423 | | Siemens | 90,2 | +0,81 | 89,4 | 4045 | | Volkswagen AG | 152,1 | +0,23 | 151,7 | 1099 | | Финляндия (EUR) | | Nokia | 24,9 | -0,20 | 25,0 | 15023 | | Stora Enso | 8,7 | -0,80 | 8,7 | 3039 | | Швейцария (CHF) | | Ciba Special | 42,7 | -0,19 | 42,7 | 673 | | Lonza Grp AG | 141,8 | +2,09 | 138,9 | 291 | | CS Group | 52,4 | -7,67 | 56,8 | 33465 | | Nestle | 479,5 | +0,74 | 476,0 | 869 | | Novartis | 54,9 | -0,81 | 55,3 | 8991 | | Roche | 213,0 | - | 213,0 | 4 | | Swiss Re | 78,6 | +0,32 | 78,3 | 2873 | | UBS AG | 36,3 | +0,44 | 36,1 | 21259 | | Zurich Fin | 316,5 | +1,61 | 311,5 | 1130 | | Швеция (SEK) | | ABB | 148,0 | -0,84 | 149,3 | 8727 | | Electrolux | 99,5 | -0,75 | 100,3 | 6486 | | Ericsson | 14,1 | +0,28 | 14,1 | 69877 | | Nordea | 93,5 | +1,74 | 91,9 | 6568 | | Volvo | 92,3 | +2,50 | 90,0 | 14912 | | Голландия (EUR) | | ABN Amro Hld | 37,9 | +0,42 | 37,7 | 12 | | Aegon NV | 9,7 | +1,46 | 9,6 | 7094 | | Ahold Kon | 9,0 | +2,39 | 8,8 | 8862 | | Fortis | 14,5 | +1,90 | 14,2 | 13154 | | ING Grp | 22,1 | +3,76 | 21,3 | 20864 | | Philips | 26,6 | +0,95 | 26,4 | 5106 | | Россия (ADR) | | АФК Система | 36,90 | +1,37 | 36,40 | 134 | | Вимм-Билль-Данн | 119,44 | +2,44 | 116,59 | 58 | | Вымпелком | 38,45 | +4,54 | 36,78 | 969 | | Газпром | 51,10 | +2,16 | 50,90 | 12915 | | ЛУКОЙЛ | 74,00 | +1,79 | 72,80 | 1757 | | Норильский никель | 294,75 | +1,64 | 290,25 | 586 | | X5 | 35,25 | +1,71 | 35,00 | 147 | | РАО ЕЭС России | 114,50 | - | 114,50 | 51 | | Ростелеком | 66,50 | -1,48 | 67,50 | 34 | | Мечел | 117,92 | +7,97 | 109,22 | 754 | | Сургутнефтегаз | 47,30 | +1,72 | 46,50 | 354 | | Канада (CAD) | | Bank of Montreal | 53,2 | -1,11 | 53,8 | 662 | | Bank Nova Scotia | 47,7 | +0,59 | 47,4 | 616 | | BCE Inc | 35,2 | - | 35,2 | 1741 | | Imperial Oil | 54,8 | +1,52 | 54,0 | 237 | | Loblaw Cos Ltd | 30,1 | +0,37 | 29,9 | 90 | | Nortel Networks | 11,6 | +3,20 | 11,2 | 247 | | Royal Bank of Canada | 50,5 | +1,26 | 49,8 | 989 | | США ($) | | Abbott Labs | 56,03 | +0,86 | 55,55 | 517 | | Agilent Tech | 30,80 | +0,49 | 30,65 | 247 | | Alcoa | 36,50 | +2,18 | 35,72 | 970 | | Allstate Corp | 46,38 | +0,43 | 46,18 | 363 | | Amer Electric Power | 42,74 | -0,84 | 43,10 | 280 | | Amer Express Co | 45,18 | +0,16 | 45,11 | 573 | | AIG | 47,15 | +2,26 | 46,11 | 2776 | | Amgen | 47,60 | +2,06 | 46,64 | 1552 | | Analog Devices | 27,90 | -0,11 | 27,93 | 299 | | Anheuser-Busch | 48,32 | +0,62 | 48,02 | 341 | | Time Warner Inc | 16,69 | -0,06 | 16,70 | 1880 | | Apple Comp Inc | 125,15 | +0,42 | 124,63 | 9604 | | Applied Materials | 19,05 | +0,05 | 19,04 | 5352 | | Automatic Data Proc | 39,77 | +0,08 | 39,74 | 197 | | Bank of America | 43,21 | +1,19 | 42,70 | 3159 | | Bank of New York | 45,75 | -1,10 | 46,26 | 548 | | Baxter Int | 60,13 | +1,33 | 59,34 | 340 | | BCE Inc | 34,77 | -0,71 | 35,02 | 34 | | Berkshire cl a* | 145,19 | +1,18 | 143,50 | 1 | | Berkshire cl b* | 4,83 | +0,71 | 4,80 | 6 | | Boeing Co | 85,83 | +0,76 | 85,18 | 522 | | Bristol Myers sq | 23,39 | +0,39 | 23,30 | 803 | | Cardinal Health | 61,29 | +1,62 | 60,31 | 221 | | Carnival | 41,85 | +1,21 | 41,35 | 671 | | Caterpillar Inc | 70,33 | +0,54 | 69,95 | 591 | | ChevronTexaco | 85,22 | +1,94 | 83,60 | 1439 | | Cigna | 48,11 | -0,74 | 48,47 | 186 | | Cisco | 23,26 | -0,16 | 23,30 | 15441 | | Citigroup | 25,61 | +0,51 | 25,48 | 4407 | | Coca-Cola Co | 58,67 | -0,15 | 58,76 | 769 | | Colgate Palmoliv | 75,51 | +0,25 | 75,32 | 367 | | Costco Wholesale | 63,45 | -0,74 | 63,92 | 781 | | Dow Chemical Co | 39,34 | +1,86 | 38,62 | 657 | | Du Pont Co | 46,34 | +1,87 | 45,49 | 800 | | Eastman Kodak | 19,18 | -0,83 | 19,34 | 167 | | Eli Lilly | 50,73 | -0,18 | 50,82 | 566 | | EMC Corp | 15,88 | -0,13 | 15,90 | 1213 | | Emerson Electric | 52,51 | +0,48 | 52,26 | 266 | | Exelon | 79,17 | +0,66 | 78,65 | 240 | | Exxon Mobil | 87,72 | +2,75 | 85,37 | 2708 | | Fannie Mae | 29,00 | -1,33 | 29,39 | 934 | | Ford Motor Co | 6,46 | +0,16 | 6,45 | 1588 | | Gap Inc | 19,36 | -1,73 | 19,70 | 827 | | Genentech | 73,14 | +0,65 | 72,67 | 289 | | General Elec Co | 34,38 | +0,03 | 34,37 | 3130 | | General Motors | 26,12 | -0,04 | 26,13 | 704 | | Goldman Sachs Gr | 177,24 | -0,66 | 178,41 | 902 | | HJ Heinz Co | 45,50 | +0,84 | 45,12 | 276 | | Halliburton Co | 36,72 | +2,46 | 35,84 | 1308 | | Hewlett-Packard | 44,74 | +1,98 | 43,87 | 2441 | | Home Depot Inc | 27,54 | +0,07 | 27,52 | 1085 | | Honeywell Int | 56,61 | +1,02 | 56,04 | 634 | | Illinois Tool Works | 49,01 | +0,31 | 48,86 | 193 | | Intel Corp | 20,40 | +1,44 | 20,11 | 11171 | | IBM | 107,10 | +0,89 | 106,16 | 662 | | Intl Paper | 32,82 | +0,95 | 32,51 | 286 | | Johnson&Johnson | 63,46 | +0,89 | 62,90 | 812 | | J P Morgan Chase | 42,93 | -0,74 | 43,25 | 2490 | | Kimberly-Clark | 64,44 | +0,02 | 64,43 | 214 | | Kohls | 44,25 | -1,01 | 44,70 | 568 | | Kroger | 26,72 | -0,56 | 26,87 | 633 | | Lehman Brothers | 53,88 | -1,62 | 54,77 | 1673 | | Lockheed Martin | 106,80 | +0,98 | 105,76 | 153 | | Lowes Cos | 23,55 | +0,94 | 23,33 | 895 | | Marsh & McLennan | 25,71 | -0,62 | 25,87 | 223 | | McDonalds Corp | 55,66 | +0,65 | 55,30 | 803 | | Medtronic | 49,85 | +1,49 | 49,12 | 783 | | Merck & Co | 48,11 | +1,22 | 47,53 | 787 | | Merrill Lynch | 50,94 | -1,36 | 51,64 | 1745 | | Metlife Inc | 58,52 | +0,46 | 58,25 | 511 | | Micron Tech | 7,53 | +5,61 | 7,13 | 1770 | | Microsoft | 28,70 | +1,38 | 28,42 | 17828 | | Minnesota Mining | 80,10 | +0,19 | 79,95 | 320 | | Motorola Inc | 11,33 | +0,44 | 11,28 | 1149 | | Occidental Petr | 75,00 | +4,57 | 71,72 | 730 | | Omnicom Group | 46,54 | -0,09 | 46,58 | 146 | | Oracle Corp | 19,34 | +1,31 | 19,09 | 5996 | | Pfizer Inc | 22,58 | +1,12 | 22,33 | 2392 | | Philip Morris | 72,87 | +0,47 | 72,53 | 920 | | Raytheon Co | 66,38 | +1,11 | 65,65 | 161 | | Schering-plough | 21,98 | +0,59 | 21,85 | 899 | | Tenet Healthcare | 4,32 | +3,10 | 4,19 | 307 | | Texas Instrument | 30,04 | -0,30 | 30,13 | 1232 | | Textron Inc | 57,19 | -0,07 | 57,23 | 185 | | Time Warner Inc | 16,69 | -0,06 | 16,70 | 1880 | | Tyco Int | 40,36 | +0,45 | 40,18 | 240 | | Unisys Corp | 4,32 | +6,40 | 4,06 | 405 | | UPS | 72,08 | -0,47 | 72,42 | 492 | | United Tech | 72,26 | +1,02 | 71,53 | 365 | | Unitedhealth Gr | 48,14 | +0,84 | 47,74 | 653 | | US Bancorp | 32,58 | -0,31 | 32,68 | 848 | | Verizon Comm | 36,59 | -3,28 | 37,83 | 2244 | | Wachovia | 33,68 | -0,24 | 33,76 | 1549 | | Wal-Mart Stores | 49,94 | +1,01 | 49,44 | 2944 | | Walt Disney Co | 32,61 | +0,37 | 32,49 | 893 | | Washington Mutual | 16,65 | -2,12 | 17,01 | 1430 | | Wells Fargo | 30,07 | +1,28 | 29,69 | 2895 | | Xerox Corp | 15,03 | +0,74 | 14,92 | 288 |
|
