| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -4,86 | 8,0 | 11429 | | ANZ Banking Grp | 22,0 | -2,65 | 22,6 | 9422 | | CommonWealth Bank | 43,3 | -4,29 | 45,3 | 7270 | | National Australian Bank | 29,6 | -2,95 | 30,5 | 10194 | | Telstra Corp | 4,7 | -1,68 | 4,8 | 40679 | | Westpac Banking | 22,5 | -3,02 | 23,2 | 11141 | | Япония (JPY) | | Asahi Kasei | 575,0 | -3,04 | 593,0 | 8481 | | Daiwa Securities | 929,0 | -2,82 | 956,0 | 12034 | | Fuji Photo Film | 3860,0 | -2,03 | 3940,0 | 3047 | | Fujitsu Ltd | 730,0 | -2,67 | 750,0 | 15768 | | Honda Motor Co | 3320,0 | -2,64 | 3410,0 | 8009 | | Kao Corp | 3150,0 | -3,37 | 3260,0 | 2090 | | KDDI* | 713000,0 | +0,71 | 708000,0 | 21 | | Mitsubishi Fin Gr* | 919,0 | -4,37 | 961,0 | 60118 | | Mitsubishi Electric | 949,0 | -4,62 | 995,0 | 7611 | | NEC Corp | 442,0 | +0,68 | 439,0 | 18307 | | Nippon Steel Corp | 564,0 | -4,08 | 588,0 | 86549 | | Nissan Motor Co | 978,0 | - | 978,0 | 30243 | | NTT* | 485000,0 | -1,62 | 493000,0 | 27 | | NTT DoCoMo* | 165000,0 | -4,62 | 173000,0 | 148 | | Pioneer | 1090,0 | -4,64 | 1143,0 | 3212 | | Ricoh | 1702,0 | -3,30 | 1760,0 | 4916 | | Seikisui House | 1061,0 | -4,41 | 1110,0 | 4775 | | Shin-Etsu Chem | 5400,0 | -5,26 | 5700,0 | 3009 | | Sony | 5060,0 | +1,00 | 5010,0 | 16205 | | Sumitomo Chem | 685,0 | -6,93 | 736,0 | 15704 | | TDK Corp | 7600,0 | -5,59 | 8050,0 | 1658 | | Toshiba Corp | 795,0 | -3,52 | 824,0 | 24801 | | Toyota Motor Co | 6090,0 | -3,49 | 6310,0 | 22940 | | Гонконг (HKD) | | Cheung Kong | 116,9 | -2,66 | 120,1 | 7992 | | China Mobile | 116,0 | -2,68 | 119,2 | 31078 | | China Unicom | 18,4 | -4,07 | 19,2 | 26802 | | CLP Holdings | 59,2 | -1,33 | 60,0 | 5046 | | CNOOC | 12,8 | +0,79 | 12,7 | 214203 | | Hang Seng Bank | 138,0 | -0,36 | 138,5 | 2781 | | Henderson Land | 62,6 | -1,65 | 63,7 | 4479 | | HSBC Holdings | 112,7 | -1,49 | 114,4 | 19500 | | Hutchison | 73,9 | -1,07 | 74,7 | 8903 | | Франция (EUR) | | Axa | 21,8 | -0,91 | 22,0 | 10542 | | BNP Paribas | 59,2 | -1,33 | 60,0 | 7189 | | Bouygues | 48,6 | -1,22 | 49,2 | 1125 | | Danone | 51,6 | -2,64 | 53,0 | 2649 | | EADS | 17,9 | +0,90 | 17,8 | 3111 | | France Telecom | 23,1 | -0,30 | 23,1 | 9815 | | Lafarge | 112,8 | -0,88 | 113,8 | 595 | | Michelin | 60,4 | -2,35 | 61,8 | 1386 | | Peugeot | 52,2 | +0,52 | 51,9 | 2147 | | Renault | 71,9 | -1,28 | 72,9 | 2204 | | Sanofi-Synthelab | 51,8 | -2,04 | 52,9 | 4286 | | Schneider Elec | 76,3 | -2,33 | 78,2 | 2300 | | STMicroelectronics | 8,3 | -1,43 | 8,4 | 5297 | | Total Fina Elf | 49,8 | -1,99 | 50,8 | 8083 | | Великобритания (GBp) | | ARM Holdings | 93,5 | -5,56 | 99,0 | 12621 | | Barclays | 485,0 | +1,68 | 477,0 | 80369 | | BP | 558,5 | -2,36 | 572,0 | 26121 | | BAT | 1848,0 | +1,26 | 1825,0 | 3849 | | British Airways | 282,5 | -3,17 | 291,8 | 11442 | | British Telecom | 227,8 | -1,83 | 232,0 | 29626 | | Cable & Wireless | 165,5 | -1,25 | 167,6 | 12428 | | Cadbury Schweppes | 575,5 | -0,69 | 579,5 | 9380 | | HSBC Hldg | 744,0 | -1,59 | 756,0 | 30068 | | Lloyds TSB Grp | 428,3 | -0,87 | 432,0 | 39828 | | Marks & Spencer | 412,5 | -0,12 | 413,0 | 15924 | | Prudential | 617,0 | -1,04 | 623,5 | 11208 | | Reuters Group | 609,0 | +0,58 | 605,5 | 3747 | | Rio Tinto | 5714,0 | -2,32 | 5850,0 | 4142 | | Sainsbury | 365,5 | -4,19 | 381,5 | 8434 | | Unilever | 1587,0 | -0,69 | 1598,0 | 5060 | | Vodafone Airtch | 162,8 | -4,18 | 169,9 | 244417 | | Германия (EUR) | | Allianz AG | 116,6 | -0,61 | 117,3 | 4111 | | BASF | 86,9 | -1,52 | 88,3 | 2650 | | Bayer AG | 53,3 | -2,86 | 54,9 | 6046 | | BMW | 36,3 | -0,19 | 36,4 | 2793 | | Commerzbank AG | 19,9 | -1,97 | 20,3 | 5893 | | Deutsche Bank n | 75,1 | -1,20 | 76,0 | 5441 | | Dt Telekom n | 12,7 | -2,90 | 13,1 | 45990 | | Hypovereinsbank | 39,7 | -2,43 | 40,7 | 1162 | | Infineon Tech | 5,4 | +0,74 | 5,4 | 13661 | | Merck KGaA | 83,2 | +1,52 | 82,0 | 535 | | Munich Re | 113,7 | -1,16 | 115,1 | 1169 | | Sap AG | 32,8 | -0,79 | 33,1 | 5256 | | Siemens | 88,3 | -1,87 | 89,9 | 4340 | | Volkswagen AG | 150,2 | -0,64 | 151,1 | 1683 | | Финляндия (EUR) | | Nokia | 24,6 | -0,81 | 24,8 | 18047 | | Stora Enso | 8,4 | -2,09 | 8,6 | 4708 | | Швейцария (CHF) | | Ciba Special | 42,5 | -1,03 | 42,9 | 449 | | Lonza Grp AG | 142,3 | +0,21 | 142,0 | 259 | | CS Group | 52,9 | -0,28 | 53,0 | 10839 | | Nestle | 469,0 | -2,24 | 479,8 | 1234 | | Novartis | 54,7 | -0,82 | 55,1 | 7902 | | Roche | 210,4 | -1,64 | 213,9 | 19 | | Swiss Re | 76,3 | -1,61 | 77,6 | 3105 | | UBS AG | 36,3 | +1,06 | 35,9 | 20223 | | Zurich Fin | 314,5 | -0,08 | 314,8 | 1062 | | Швеция (SEK) | | ABB | 147,3 | - | 147,3 | 4033 | | Electrolux | 101,0 | +1,00 | 100,0 | 4666 | | Ericsson | 13,8 | -2,19 | 14,1 | 78324 | | Nordea | 91,6 | -1,93 | 93,4 | 7783 | | Volvo | 89,8 | -3,23 | 92,8 | 17342 | | Голландия (EUR) | | ABN Amro Hld | 37,8 | -0,21 | 37,9 | 54 | | Aegon NV | 9,6 | -0,31 | 9,6 | 13142 | | Ahold Kon | 9,0 | -0,22 | 9,0 | 8290 | | Fortis | 14,5 | +0,07 | 14,4 | 14519 | | ING Grp | 21,9 | +0,78 | 21,8 | 39668 | | Philips | 26,3 | -1,24 | 26,6 | 5810 | | Россия (ADR) | | АФК Система | 36,06 | -0,68 | 36,90 | 186 | | Вимм-Билль-Данн | 115,95 | -1,74 | 118,00 | 27 | | Вымпелком | 37,49 | -1,13 | 37,92 | 733 | | Газпром | 51,18 | -1,15 | 52,00 | 12016 | | ЛУКОЙЛ | 72,20 | -2,56 | 74,10 | 2572 | | Норильский никель | 29,58 | -0,34 | 29,50 | 3858 | | X5 | 35,25 | -0,98 | 35,60 | 247 | | РАО ЕЭС России | 112,75 | -1,53 | 114,50 | 97 | | Ростелеком | 66,10 | -0,60 | 66,50 | 41 | | Мечел | 118,57 | -1,18 | 119,98 | 815 | | Сургутнефтегаз | 46,07 | -2,68 | 47,30 | 376 | | Канада (CAD) | | Bank of Montreal | 53,1 | -1,30 | 53,8 | 931 | | Bank Nova Scotia | 48,0 | +0,02 | 48,0 | 646 | | BCE Inc | 35,5 | -0,89 | 35,8 | 1300 | | Imperial Oil | 54,2 | -0,06 | 54,2 | 225 | | Loblaw Cos Ltd | 29,7 | -0,60 | 29,9 | 104 | | Nortel Networks | 11,6 | -1,95 | 11,8 | 232 | | Royal Bank of Canada | 50,4 | -0,22 | 50,6 | 912 | | США ($) | | Abbott Labs | 54,90 | -1,21 | 55,57 | 585 | | Agilent Tech | 31,00 | +0,23 | 30,93 | 268 | | Alcoa | 35,90 | -0,83 | 36,20 | 813 | | Allstate Corp | 46,23 | -0,94 | 46,67 | 254 | | Amer Electric Power | 42,00 | -1,55 | 42,66 | 272 | | Amer Express Co | 44,40 | -0,34 | 44,55 | 580 | | AIG | 47,05 | +0,04 | 47,03 | 1642 | | Amgen | 47,44 | +1,24 | 46,86 | 2372 | | Analog Devices | 27,42 | -0,04 | 27,43 | 480 | | Anheuser-Busch | 47,54 | -1,45 | 48,24 | 282 | | Time Warner Inc | 16,40 | -1,44 | 16,64 | 1803 | | Apple Comp Inc | 122,32 | +0,12 | 122,18 | 9739 | | Applied Materials | 18,96 | +2,60 | 18,48 | 7077 | | Automatic Data Proc | 39,71 | +0,46 | 39,53 | 401 | | Bank of America | 42,35 | -0,75 | 42,67 | 3315 | | Bank of New York | 44,94 | +0,09 | 44,90 | 651 | | Baxter Int | 60,12 | -0,32 | 60,31 | 352 | | BCE Inc | 34,90 | -0,68 | 35,14 | 53 | | Berkshire cl a* | 144,00 | +0,56 | 143,20 | 1 | | Berkshire cl b* | 4,80 | +0,21 | 4,79 | 3 | | Boeing Co | 83,94 | -1,68 | 85,37 | 502 | | Bristol Myers sq | 22,99 | -0,73 | 23,16 | 730 | | Cardinal Health | 60,94 | -0,54 | 61,27 | 169 | | Carnival | 41,54 | +0,14 | 41,88 | 534 | | Caterpillar Inc | 70,06 | -0,48 | 70,40 | 477 | | ChevronTexaco | 84,86 | +0,06 | 84,81 | 1158 | | Cigna | 47,68 | -0,33 | 47,84 | 91 | | Cisco | 22,90 | +0,09 | 22,88 | 12216 | | Citigroup | 25,46 | +0,55 | 25,32 | 5301 | | Coca-Cola Co | 57,66 | -0,76 | 58,10 | 681 | | Colgate Palmoliv | 74,74 | -0,24 | 74,92 | 189 | | Costco Wholesale | 63,77 | +1,50 | 62,83 | 1232 | | Dow Chemical Co | 39,13 | -0,13 | 39,18 | 503 | | Du Pont Co | 46,28 | +0,13 | 46,22 | 402 | | Eastman Kodak | 18,92 | -0,73 | 19,06 | 239 | | Eli Lilly | 49,82 | -0,95 | 50,30 | 438 | | EMC Corp | 15,09 | -1,44 | 15,31 | 2085 | | Emerson Electric | 51,87 | -1,24 | 52,52 | 385 | | Exelon | 77,40 | -1,40 | 78,50 | 260 | | Exxon Mobil | 86,81 | -0,23 | 87,01 | 2022 | | Fannie Mae | 28,77 | -0,76 | 28,99 | 1035 | | Ford Motor Co | 6,39 | -1,39 | 6,48 | 2300 | | Gap Inc | 19,50 | +1,40 | 19,23 | 798 | | Genentech | 72,08 | -1,04 | 72,84 | 266 | | General Elec Co | 33,92 | -1,05 | 34,28 | 2788 | | General Motors | 25,76 | -0,92 | 26,00 | 976 | | Goldman Sachs Gr | 176,89 | +1,78 | 173,80 | 1177 | | HJ Heinz Co | 44,99 | -0,55 | 45,24 | 127 | | Halliburton Co | 36,38 | +0,14 | 36,33 | 761 | | Hewlett-Packard | 46,98 | +6,89 | 43,95 | 4773 | | Home Depot Inc | 27,49 | +0,66 | 27,31 | 1336 | | Honeywell Int | 55,39 | -1,81 | 56,41 | 512 | | Illinois Tool Works | 48,35 | -0,76 | 48,72 | 211 | | Intel Corp | 20,25 | +0,45 | 20,16 | 18966 | | IBM | 105,70 | +0,67 | 105,00 | 812 | | Intl Paper | 32,56 | -0,18 | 32,62 | 185 | | Johnson&Johnson | 63,22 | -0,69 | 63,66 | 1040 | | J P Morgan Chase | 42,26 | -1,33 | 42,83 | 3262 | | Kimberly-Clark | 64,09 | +0,12 | 64,01 | 342 | | Kohls | 44,98 | +2,98 | 43,68 | 605 | | Kroger | 26,23 | -0,46 | 26,35 | 675 | | Lehman Brothers | 54,87 | +2,43 | 53,57 | 2450 | | Lockheed Martin | 106,47 | -0,81 | 107,34 | 128 | | Lowes Cos | 23,06 | -0,35 | 23,14 | 904 | | Marsh & McLennan | 25,47 | -0,35 | 25,56 | 318 | | McDonalds Corp | 55,96 | +0,58 | 55,64 | 724 | | Medtronic | 48,78 | -0,75 | 49,15 | 536 | | Merck & Co | 46,38 | -1,61 | 47,14 | 825 | | Merrill Lynch | 50,73 | +1,20 | 50,13 | 2001 | | Metlife Inc | 58,04 | -1,46 | 58,90 | 469 | | Micron Tech | 7,82 | +4,27 | 7,50 | 1578 | | Microsoft | 28,07 | -0,35 | 28,17 | 25444 | | Minnesota Mining | 78,63 | -0,91 | 79,85 | 404 | | Motorola Inc | 11,28 | -0,18 | 11,30 | 1502 | | Occidental Petr | 74,75 | -0,41 | 75,06 | 421 | | Omnicom Group | 45,75 | -1,34 | 46,37 | 278 | | Oracle Corp | 19,10 | +0,42 | 19,02 | 6810 | | Pfizer Inc | 22,32 | -0,22 | 22,37 | 2576 | | Philip Morris | 72,21 | -0,99 | 72,93 | 809 | | Raytheon Co | 65,55 | -0,49 | 65,87 | 179 | | Schering-plough | 21,36 | -2,69 | 21,95 | 916 | | Tenet Healthcare | 4,20 | -0,94 | 4,24 | 177 | | Texas Instrument | 29,90 | +0,34 | 29,80 | 1070 | | Textron Inc | 55,40 | -1,84 | 56,44 | 191 | | Time Warner Inc | 16,40 | -1,44 | 16,64 | 1803 | | Tyco Int | 39,92 | -1,29 | 40,44 | 204 | | Unisys Corp | 4,17 | -2,80 | 4,29 | 296 | | UPS | 72,18 | -0,07 | 72,23 | 318 | | United Tech | 71,07 | -1,22 | 71,95 | 399 | | Unitedhealth Gr | 47,71 | -0,87 | 48,13 | 436 | | US Bancorp | 32,28 | -0,40 | 32,41 | 649 | | Verizon Comm | 33,89 | -4,10 | 35,34 | 6445 | | Wachovia | 33,64 | -0,44 | 33,79 | 1548 | | Wal-Mart Stores | 49,57 | -0,18 | 49,66 | 2074 | | Walt Disney Co | 32,28 | +0,28 | 32,19 | 785 | | Washington Mutual | 16,77 | +1,08 | 16,59 | 1477 | | Wells Fargo | 29,62 | -0,80 | 29,86 | 2202 | | Xerox Corp | 14,95 | -0,66 | 15,05 | 250 |
|
