| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,7 | +1,44 | 7,6 | 10826 | | ANZ Banking Grp | 22,0 | - | 22,0 | 17642 | | CommonWealth Bank | 43,5 | +0,28 | 43,3 | 6582 | | National Australian Bank | 29,6 | -0,03 | 29,6 | 15822 | | Telstra Corp | 4,8 | +2,13 | 4,7 | 72052 | | Westpac Banking | 23,1 | +2,67 | 22,5 | 8942 | | Япония (JPY) | | Asahi Kasei | 575,0 | - | 575,0 | 13441 | | Daiwa Securities | 943,0 | +1,51 | 929,0 | 7245 | | Fuji Photo Film | 3970,0 | +2,85 | 3860,0 | 2298 | | Fujitsu Ltd | 759,0 | +3,97 | 730,0 | 9621 | | Honda Motor Co | 3380,0 | +1,81 | 3320,0 | 7229 | | Kao Corp | 3220,0 | +2,22 | 3150,0 | 2590 | | KDDI* | 723000,0 | +1,40 | 713000,0 | 15 | | Mitsubishi Fin Gr* | 941,0 | +2,39 | 919,0 | 36402 | | Mitsubishi Electric | 991,0 | +4,43 | 949,0 | 9055 | | NEC Corp | 451,0 | +2,04 | 442,0 | 18034 | | Nippon Steel Corp | 583,0 | +3,37 | 564,0 | 63331 | | Nissan Motor Co | 971,0 | -0,72 | 978,0 | 20540 | | NTT* | 482000,0 | -0,62 | 485000,0 | 33 | | NTT DoCoMo* | 166000,0 | +0,61 | 165000,0 | 119 | | Pioneer | 1164,0 | +6,79 | 1090,0 | 6585 | | Ricoh | 1779,0 | +4,52 | 1702,0 | 4205 | | Seikisui House | 1098,0 | +3,49 | 1061,0 | 3741 | | Shin-Etsu Chem | 5530,0 | +2,41 | 5400,0 | 2323 | | Sony | 5090,0 | +0,59 | 5060,0 | 11442 | | Sumitomo Chem | 713,0 | +4,09 | 685,0 | 7659 | | TDK Corp | 7940,0 | +4,47 | 7600,0 | 1515 | | Toshiba Corp | 802,0 | +0,88 | 795,0 | 36306 | | Toyota Motor Co | 6080,0 | -0,16 | 6090,0 | 15116 | | Гонконг (HKD) | | Cheung Kong | 114,7 | -1,88 | 116,9 | 7810 | | China Mobile | 117,2 | +1,03 | 116,0 | 23589 | | China Unicom | 18,3 | -0,44 | 18,4 | 12997 | | CLP Holdings | 60,2 | +1,69 | 59,2 | 4229 | | CNOOC | 13,0 | +1,56 | 12,8 | 121258 | | Hang Seng Bank | 139,8 | +1,30 | 138,0 | 2509 | | Henderson Land | 60,5 | -3,35 | 62,6 | 4178 | | HSBC Holdings | 114,2 | +1,33 | 112,7 | 15603 | | Hutchison | 74,1 | +0,27 | 73,9 | 6631 | | Франция (EUR) | | Axa | 22,5 | +2,60 | 22,0 | 14917 | | BNP Paribas | 61,8 | +3,55 | 59,7 | 6265 | | Bouygues | 49,3 | +0,76 | 48,9 | 1124 | | Danone | 51,7 | -0,06 | 51,8 | 2427 | | EADS | 18,0 | +0,50 | 17,9 | 2457 | | France Telecom | 22,9 | -0,78 | 23,1 | 8595 | | Lafarge | 115,6 | +2,36 | 112,9 | 874 | | Michelin | 61,5 | +1,80 | 60,5 | 1226 | | Peugeot | 52,6 | -0,02 | 52,6 | 1653 | | Renault | 73,3 | +1,79 | 72,0 | 1464 | | Sanofi-Synthelab | 52,4 | +0,81 | 52,0 | 3350 | | Schneider Elec | 78,4 | +2,81 | 76,2 | 1645 | | STMicroelectronics | 8,4 | +1,57 | 8,3 | 5526 | | Total Fina Elf | 49,9 | - | 49,9 | 5083 | | Великобритания (GBp) | | ARM Holdings | 96,0 | +2,67 | 93,5 | 10680 | | Barclays | 483,3 | -1,38 | 490,0 | 58409 | | BP | 552,5 | -0,90 | 557,5 | 32971 | | BAT | 1869,0 | +0,48 | 1860,0 | 2691 | | British Airways | 272,3 | -3,46 | 282,0 | 15392 | | British Telecom | 232,5 | +1,86 | 228,3 | 25823 | | Cable & Wireless | 167,1 | +0,78 | 165,8 | 9877 | | Cadbury Schweppes | 578,0 | -0,26 | 579,5 | 8519 | | HSBC Hldg | 752,0 | +0,87 | 745,5 | 24528 | | Lloyds TSB Grp | 434,8 | +1,58 | 428,0 | 22675 | | Marks & Spencer | 420,0 | +1,45 | 414,0 | 17270 | | Prudential | 625,0 | +1,38 | 616,5 | 6524 | | Reuters Group | 611,0 | - | 611,0 | 5205 | | Rio Tinto | 5787,0 | +1,17 | 5720,0 | 4853 | | Sainsbury | 373,3 | +2,19 | 365,3 | 13036 | | Unilever | 1578,0 | -0,82 | 1591,0 | 2543 | | Vodafone Airtch | 164,2 | +1,36 | 162,0 | 158961 | | Германия (EUR) | | Allianz AG | 119,7 | +1,84 | 117,5 | 5310 | | BASF | 85,7 | -1,31 | 86,9 | 4075 | | Bayer AG | 54,1 | +1,35 | 53,4 | 4377 | | BMW | 36,7 | +0,99 | 36,3 | 1834 | | Commerzbank AG | 19,9 | -0,25 | 19,9 | 5498 | | Deutsche Bank n | 75,8 | +1,43 | 74,7 | 4134 | | Dt Telekom n | 12,8 | +0,71 | 12,7 | 24047 | | Hypovereinsbank | 39,8 | +0,25 | 39,7 | 682 | | Infineon Tech | 5,4 | - | 5,4 | 12922 | | Merck KGaA | 83,1 | -0,10 | 83,1 | 294 | | Munich Re | 116,7 | +2,47 | 113,9 | 2340 | | Sap AG | 33,0 | +0,61 | 32,8 | 6354 | | Siemens | 88,7 | +0,42 | 88,3 | 3524 | | Volkswagen AG | 150,8 | -0,16 | 151,0 | 1124 | | Финляндия (EUR) | | Nokia | 24,9 | +1,02 | 24,6 | 18756 | | Stora Enso | 8,5 | +1,55 | 8,4 | 1741 | | Швейцария (CHF) | | Ciba Special | 42,7 | +0,42 | 42,5 | 433 | | Lonza Grp AG | 141,3 | -0,07 | 141,4 | 219 | | CS Group | 52,4 | -1,32 | 53,1 | 9113 | | Nestle | 485,8 | +4,18 | 466,3 | 2563 | | Novartis | 54,8 | +0,55 | 54,5 | 9525 | | Roche | 214,0 | +1,42 | 211,0 | 1 | | Swiss Re | 78,4 | +2,69 | 76,3 | 2098 | | UBS AG | 36,6 | +0,72 | 36,3 | 15107 | | Zurich Fin | 321,3 | +1,66 | 316,0 | 1117 | | Швеция (SEK) | | ABB | 151,0 | +2,72 | 147,0 | 5997 | | Electrolux | 102,5 | +1,49 | 101,0 | 5069 | | Ericsson | 13,7 | -0,94 | 13,9 | 58343 | | Nordea | 93,1 | +1,09 | 92,1 | 6193 | | Volvo | 92,0 | +1,94 | 90,3 | 13078 | | Голландия (EUR) | | ABN Amro Hld | 37,8 | - | 37,8 | 20 | | Aegon NV | 10,0 | +3,85 | 9,6 | 14742 | | Ahold Kon | 9,0 | -0,44 | 9,0 | 5398 | | Fortis | 14,6 | +0,28 | 14,5 | 9625 | | ING Grp | 22,9 | +4,23 | 22,0 | 24088 | | Philips | 26,3 | -0,11 | 26,3 | 4006 | | Россия (ADR) | | АФК Система | 37,24 | +0,95 | 36,65 | 1119 | | Вимм-Билль-Данн | 117,41 | +6,25 | 110,50 | 122 | | Вымпелком | 38,55 | +1,23 | 38,08 | 875 | | Газпром | 52,35 | +1,36 | 51,40 | 12775 | | ЛУКОЙЛ | 74,00 | +2,49 | 72,20 | 3542 | | Норильский никель | 30,12 | +2,38 | 29,40 | 10662 | | X5 | 35,28 | +2,13 | 35,25 | 473 | | РАО ЕЭС России | 118,90 | +4,88 | 112,75 | 535 | | Ростелеком | 67,10 | +1,51 | 66,10 | 36 | | Мечел | 123,15 | +3,02 | 119,54 | 793 | | Сургутнефтегаз | 47,66 | +3,58 | 46,03 | 1001 | | Канада (CAD) | | Bank of Montreal | 54,1 | -0,04 | 54,1 | 548 | | Bank Nova Scotia | 47,9 | -0,95 | 48,3 | 563 | | BCE Inc | 35,8 | +0,45 | 35,7 | 746 | | Imperial Oil | 53,6 | -1,83 | 54,6 | 174 | | Loblaw Cos Ltd | 29,5 | -0,07 | 29,6 | 148 | | Nortel Networks | 11,5 | -1,63 | 11,6 | 141 | | Royal Bank of Canada | 50,6 | -0,59 | 50,9 | 671 | | США ($) | | Abbott Labs | 55,32 | -0,52 | 55,61 | 525 | | Agilent Tech | 31,52 | -0,03 | 31,53 | 236 | | Alcoa | 36,80 | -0,08 | 36,83 | 964 | | Allstate Corp | 47,09 | -0,06 | 47,12 | 211 | | Amer Electric Power | 42,12 | -0,31 | 42,25 | 186 | | Amer Express Co | 45,11 | -0,42 | 45,30 | 523 | | AIG | 48,03 | +0,27 | 47,90 | 1677 | | Amgen | 46,94 | -0,87 | 47,35 | 2450 | | Analog Devices | 28,96 | +4,47 | 27,72 | 1148 | | Anheuser-Busch | 48,04 | -0,02 | 48,05 | 357 | | Time Warner Inc | 16,45 | -0,24 | 16,49 | 1236 | | Apple Comp Inc | 122,60 | -0,99 | 123,82 | 11902 | | Applied Materials | 19,66 | +1,13 | 19,44 | 7456 | | Automatic Data Proc | 40,38 | +0,37 | 40,23 | 208 | | Bank of America | 42,88 | -0,21 | 42,97 | 2978 | | Bank of New York | 45,66 | -0,35 | 45,82 | 418 | | Baxter Int | 60,52 | +0,17 | 60,42 | 432 | | BCE Inc | 35,35 | +0,34 | 35,23 | 33 | | Berkshire cl a* | 143,50 | +0,15 | 143,29 | 1 | | Berkshire cl b* | 4,78 | +0,10 | 4,78 | 2 | | Boeing Co | 83,83 | -0,20 | 84,00 | 583 | | Bristol Myers sq | 22,97 | -0,39 | 23,06 | 967 | | Cardinal Health | 60,76 | -1,17 | 61,48 | 170 | | Carnival | 40,97 | -1,70 | 41,68 | 429 | | Caterpillar Inc | 71,54 | +0,41 | 71,25 | 640 | | ChevronTexaco | 84,87 | -1,70 | 86,34 | 1427 | | Cigna | 47,68 | -1,12 | 48,22 | 91 | | Cisco | 23,77 | +2,46 | 23,20 | 24712 | | Citigroup | 25,40 | -0,35 | 25,49 | 5385 | | Coca-Cola Co | 58,41 | +0,31 | 58,23 | 773 | | Colgate Palmoliv | 76,01 | -0,01 | 76,02 | 202 | | Costco Wholesale | 65,23 | +1,04 | 64,56 | 1669 | | Dow Chemical Co | 38,51 | -1,16 | 38,96 | 459 | | Du Pont Co | 45,96 | -1,08 | 46,46 | 535 | | Eastman Kodak | 18,82 | -1,88 | 19,18 | 280 | | Eli Lilly | 50,41 | +0,08 | 50,37 | 335 | | EMC Corp | 15,49 | +0,39 | 15,43 | 2250 | | Emerson Electric | 52,25 | -0,80 | 52,67 | 276 | | Exelon | 78,34 | -0,03 | 78,36 | 290 | | Exxon Mobil | 86,87 | -1,40 | 88,10 | 2369 | | Fannie Mae | 29,57 | -0,87 | 29,83 | 993 | | Ford Motor Co | 6,30 | -1,72 | 6,41 | 3326 | | Gap Inc | 19,25 | -1,53 | 19,55 | 926 | | Genentech | 72,70 | +0,46 | 72,37 | 495 | | General Elec Co | 33,90 | -0,44 | 34,36 | 3807 | | General Motors | 24,67 | -3,41 | 25,54 | 1667 | | Goldman Sachs Gr | 177,64 | +0,22 | 177,25 | 834 | | HJ Heinz Co | 45,50 | +0,18 | 45,42 | 156 | | Halliburton Co | 36,01 | -1,93 | 36,72 | 861 | | Hewlett-Packard | 47,33 | -0,23 | 47,44 | 1931 | | Home Depot Inc | 27,72 | - | 27,72 | 1200 | | Honeywell Int | 55,95 | -0,71 | 56,35 | 331 | | Illinois Tool Works | 48,82 | -0,89 | 49,26 | 316 | | Intel Corp | 20,52 | +0,69 | 20,38 | 21875 | | IBM | 108,79 | +0,87 | 107,85 | 930 | | Intl Paper | 32,89 | +0,30 | 32,79 | 525 | | Johnson&Johnson | 63,23 | - | 63,23 | 749 | | J P Morgan Chase | 42,65 | -1,16 | 43,15 | 2622 | | Kimberly-Clark | 64,43 | +0,26 | 64,26 | 301 | | Kohls | 45,20 | -1,89 | 46,07 | 607 | | Kroger | 26,23 | -0,27 | 26,30 | 481 | | Lehman Brothers | 54,86 | -0,96 | 55,39 | 1671 | | Lockheed Martin | 105,95 | -1,05 | 107,07 | 214 | | Lowes Cos | 23,28 | -0,13 | 23,31 | 811 | | Marsh & McLennan | 25,88 | +0,54 | 25,74 | 376 | | McDonalds Corp | 55,86 | -0,60 | 56,20 | 581 | | Medtronic | 49,25 | -0,32 | 49,41 | 577 | | Merck & Co | 47,11 | +0,19 | 47,02 | 825 | | Merrill Lynch | 51,86 | +0,04 | 51,84 | 1573 | | Metlife Inc | 59,42 | +0,52 | 59,11 | 464 | | Micron Tech | 7,68 | -1,66 | 7,81 | 2255 | | Microsoft | 28,40 | +0,64 | 28,22 | 41563 | | Minnesota Mining | 79,69 | -0,31 | 79,94 | 367 | | Motorola Inc | 11,46 | - | 11,46 | 1216 | | Occidental Petr | 74,31 | -2,42 | 76,15 | 556 | | Omnicom Group | 46,00 | - | 46,00 | 302 | | Oracle Corp | 19,20 | -1,18 | 19,43 | 11303 | | Pfizer Inc | 22,56 | +0,40 | 22,47 | 1977 | | Philip Morris | 73,15 | +0,29 | 72,94 | 739 | | Raytheon Co | 65,68 | -0,11 | 65,75 | 191 | | Schering-plough | 21,51 | +1,03 | 21,29 | 1644 | | Tenet Healthcare | 4,22 | -0,94 | 4,26 | 310 | | Texas Instrument | 30,49 | +0,59 | 30,31 | 1492 | | Textron Inc | 55,14 | -1,69 | 56,09 | 204 | | Time Warner Inc | 16,45 | -0,24 | 16,49 | 1236 | | Tyco Int | 40,13 | -0,30 | 40,25 | 155 | | Unisys Corp | 4,20 | +0,96 | 4,16 | 123 | | UPS | 72,59 | -0,07 | 72,64 | 265 | | United Tech | 71,10 | -1,32 | 72,05 | 657 | | Unitedhealth Gr | 47,95 | -0,31 | 48,10 | 534 | | US Bancorp | 32,47 | -0,70 | 32,70 | 659 | | Verizon Comm | 35,60 | +1,02 | 35,24 | 2795 | | Wachovia | 33,89 | -0,56 | 34,08 | 1215 | | Wal-Mart Stores | 49,75 | +0,10 | 49,70 | 2047 | | Walt Disney Co | 32,57 | -0,03 | 32,58 | 881 | | Washington Mutual | 16,88 | -1,23 | 17,09 | 1131 | | Wells Fargo | 30,80 | +0,49 | 30,65 | 1995 | | Xerox Corp | 14,96 | -1,45 | 15,18 | 488 |
|
