| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | -2,45 | 7,7 | 5537 | | ANZ Banking Grp | 22,4 | +1,64 | 22,0 | 9016 | | CommonWealth Bank | 42,6 | -1,98 | 43,5 | 5346 | | National Australian Bank | 28,6 | -3,25 | 29,6 | 9852 | | Telstra Corp | 4,7 | -1,04 | 4,8 | 66224 | | Westpac Banking | 22,5 | -2,52 | 23,1 | 7183 | | Япония (JPY) | | Asahi Kasei | 573,0 | -0,35 | 575,0 | 6928 | | Daiwa Securities | 940,0 | -0,32 | 943,0 | 6936 | | Fuji Photo Film | 3920,0 | -1,26 | 3970,0 | 2404 | | Fujitsu Ltd | 761,0 | +0,26 | 759,0 | 11926 | | Honda Motor Co | 3300,0 | -2,37 | 3380,0 | 7645 | | Kao Corp | 3230,0 | +0,31 | 3220,0 | 1919 | | KDDI* | 650000,0 | -10,10 | 723000,0 | 73 | | Mitsubishi Fin Gr* | 937,0 | -0,43 | 941,0 | 35887 | | Mitsubishi Electric | 975,0 | -1,61 | 991,0 | 6434 | | NEC Corp | 437,0 | -3,10 | 451,0 | 15594 | | Nippon Steel Corp | 585,0 | +0,34 | 583,0 | 60734 | | Nissan Motor Co | 964,0 | -0,72 | 971,0 | 17574 | | NTT* | 465000,0 | -3,53 | 482000,0 | 42 | | NTT DoCoMo* | 158000,0 | -4,82 | 166000,0 | 279 | | Pioneer | 1120,0 | -3,78 | 1164,0 | 3825 | | Ricoh | 1737,0 | -2,36 | 1779,0 | 4079 | | Seikisui House | 1059,0 | -3,55 | 1098,0 | 4717 | | Shin-Etsu Chem | 5560,0 | +0,54 | 5530,0 | 2153 | | Sony | 5020,0 | -1,38 | 5090,0 | 7709 | | Sumitomo Chem | 710,0 | -0,42 | 713,0 | 6626 | | TDK Corp | 7760,0 | -2,27 | 7940,0 | 1312 | | Toshiba Corp | 799,0 | -0,37 | 802,0 | 27585 | | Toyota Motor Co | 5960,0 | -1,97 | 6080,0 | 12755 | | Гонконг (HKD) | | Cheung Kong | 112,0 | -2,35 | 114,7 | 8476 | | China Mobile | 116,1 | -0,94 | 117,2 | 25208 | | China Unicom | 18,3 | -0,22 | 18,3 | 17780 | | CLP Holdings | 60,5 | +0,50 | 60,2 | 3730 | | CNOOC | 12,6 | -2,77 | 13,0 | 116318 | | Hang Seng Bank | 139,6 | -0,14 | 139,8 | 1672 | | Henderson Land | 58,0 | -4,13 | 60,5 | 9909 | | HSBC Holdings | 114,6 | +0,35 | 114,2 | 21214 | | Hutchison | 74,2 | +0,07 | 74,1 | 4892 | | Франция (EUR) | | Axa | 22,4 | -0,93 | 22,6 | 9578 | | BNP Paribas | 61,2 | -0,79 | 61,7 | 5815 | | Bouygues | 48,9 | -0,79 | 49,3 | 937 | | Danone | 52,3 | +0,87 | 51,9 | 3049 | | EADS | 17,9 | -0,67 | 18,0 | 3725 | | France Telecom | 22,7 | -0,53 | 22,8 | 16706 | | Lafarge | 115,3 | -0,11 | 115,4 | 1012 | | Michelin | 61,8 | -0,11 | 61,8 | 3021 | | Peugeot | 50,8 | -3,51 | 52,7 | 2654 | | Renault | 69,7 | -5,09 | 73,5 | 4089 | | Sanofi-Synthelab | 51,7 | -1,26 | 52,3 | 5707 | | Schneider Elec | 77,7 | -0,99 | 78,5 | 2167 | | STMicroelectronics | 8,3 | -2,02 | 8,4 | 7130 | | Total Fina Elf | 49,9 | +0,30 | 49,8 | 8471 | | Великобритания (GBp) | | ARM Holdings | 97,5 | +2,09 | 95,5 | 8873 | | Barclays | 480,0 | -0,62 | 483,0 | 64989 | | BP | 549,0 | -0,54 | 551,0 | 43147 | | BAT | 1874,0 | +0,86 | 1858,0 | 4039 | | British Airways | 263,5 | -3,86 | 272,0 | 18561 | | British Telecom | 228,1 | -1,19 | 231,8 | 39145 | | Cable & Wireless | 165,9 | -0,36 | 166,5 | 12864 | | Cadbury Schweppes | 576,0 | +0,09 | 575,5 | 7036 | | HSBC Hldg | 766,0 | +0,13 | 752,0 | 38354 | | Lloyds TSB Grp | 457,7 | +4,75 | 436,8 | 96011 | | Marks & Spencer | 398,0 | -4,55 | 417,5 | 22169 | | Prudential | 610,0 | -2,24 | 624,0 | 8943 | | Reuters Group | 608,0 | -0,41 | 610,5 | 5963 | | Rio Tinto | 5685,0 | -2,35 | 5822,0 | 4156 | | Sainsbury | 357,7 | -4,02 | 373,0 | 8311 | | Unilever | 1573,0 | +0,32 | 1568,0 | 3999 | | Vodafone Airtch | 164,0 | -0,85 | 163,9 | 132608 | | Германия (EUR) | | Allianz AG | 116,2 | -1,93 | 118,4 | 5313 | | BASF | 84,5 | -0,94 | 85,3 | 3356 | | Bayer AG | 52,5 | -2,65 | 53,9 | 6514 | | BMW | 35,6 | -2,28 | 36,4 | 5775 | | Commerzbank AG | 19,3 | -2,73 | 19,8 | 9518 | | Deutsche Bank n | 74,4 | -1,18 | 75,3 | 4998 | | Dt Telekom n | 12,7 | -0,47 | 12,8 | 28387 | | Hypovereinsbank | 39,9 | +0,96 | 39,5 | 136 | | Infineon Tech | 5,3 | -1,85 | 5,4 | 12759 | | Merck KGaA | 82,5 | -0,19 | 82,7 | 495 | | Munich Re | 116,6 | +0,32 | 116,2 | 2297 | | Sap AG | 32,5 | -1,57 | 33,0 | 7360 | | Siemens | 87,7 | -0,13 | 87,8 | 6011 | | Volkswagen AG | 150,1 | -0,11 | 150,2 | 2302 | | Финляндия (EUR) | | Nokia | 24,5 | -0,69 | 24,7 | 20610 | | Stora Enso | 8,3 | -2,01 | 8,5 | 4258 | | Швейцария (CHF) | | Ciba Special | 41,7 | -1,88 | 42,5 | 630 | | Lonza Grp AG | 140,0 | -0,21 | 140,3 | 282 | | CS Group | 51,6 | -2,18 | 52,8 | 13814 | | Nestle | 488,3 | +1,19 | 482,5 | 1854 | | Novartis | 54,4 | -0,37 | 54,6 | 13189 | | Roche | 216,5 | +1,41 | 213,5 | 4 | | Swiss Re | 77,1 | -1,91 | 78,6 | 3351 | | UBS AG | 35,7 | -1,87 | 36,4 | 17723 | | Zurich Fin | 317,8 | -1,01 | 321,0 | 1244 | | Швеция (SEK) | | ABB | 147,8 | -1,83 | 150,5 | 4787 | | Electrolux | 99,3 | -2,46 | 101,8 | 4833 | | Ericsson | 13,4 | -2,26 | 13,7 | 101314 | | Nordea | 91,0 | -1,73 | 92,6 | 7351 | | Volvo | 88,8 | -2,74 | 91,3 | 12686 | | Голландия (EUR) | | ABN Amro Hld | 37,8 | - | 37,8 | 71 | | Aegon NV | 9,7 | -3,59 | 10,0 | 12398 | | Ahold Kon | 8,8 | -1,46 | 8,9 | 6373 | | Fortis | 14,0 | -4,03 | 14,6 | 15824 | | ING Grp | 22,6 | -1,36 | 22,9 | 18185 | | Philips | 26,3 | +0,34 | 26,2 | 5737 | | Россия (ADR) | | АФК Система | 36,50 | -1,75 | 37,15 | 1672 | | Вимм-Билль-Данн | 120,71 | +2,71 | 117,53 | 43 | | Вымпелком | 37,53 | -1,63 | 38,15 | 337 | | Газпром | 51,80 | -0,96 | 52,10 | 7876 | | ЛУКОЙЛ | 75,00 | +0,14 | 74,00 | 4209 | | Норильский никель | 29,99 | -0,33 | 30,10 | 4051 | | X5 | 35,75 | -0,69 | 35,99 | 108 | | РАО ЕЭС России | 119,82 | +1,06 | 118,25 | 313 | | Ростелеком | 66,84 | -1,34 | 67,10 | 26 | | Мечел | 123,11 | +0,59 | 122,39 | 429 | | Сургутнефтегаз | 47,79 | -0,15 | 47,68 | 1030 | | Канада (CAD) | | Bank of Montreal | 53,7 | +0,07 | 53,7 | 468 | | Bank Nova Scotia | 47,7 | -0,50 | 48,0 | 609 | | BCE Inc | 36,0 | +0,81 | 35,7 | 1817 | | Imperial Oil | 54,1 | +0,90 | 53,6 | 309 | | Loblaw Cos Ltd | 29,2 | -1,39 | 29,6 | 133 | | Nortel Networks | 11,1 | -0,36 | 11,1 | 329 | | Royal Bank of Canada | 49,9 | -0,99 | 50,4 | 1399 | | США ($) | | Abbott Labs | 54,24 | -1,13 | 54,86 | 705 | | Agilent Tech | 30,99 | -1,96 | 31,61 | 362 | | Alcoa | 35,76 | -1,49 | 36,30 | 1138 | | Allstate Corp | 46,60 | -0,53 | 46,85 | 365 | | Amer Electric Power | 41,79 | +0,75 | 41,48 | 250 | | Amer Express Co | 44,12 | -1,25 | 44,68 | 961 | | AIG | 47,35 | -0,50 | 47,59 | 2327 | | Amgen | 46,40 | -0,73 | 46,74 | 2614 | | Analog Devices | 28,18 | -1,57 | 28,63 | 780 | | Anheuser-Busch | 47,13 | -1,28 | 47,74 | 533 | | Time Warner Inc | 16,18 | -0,86 | 16,32 | 1929 | | Apple Comp Inc | 118,53 | -2,48 | 121,54 | 21867 | | Applied Materials | 19,40 | +0,63 | 19,28 | 8768 | | Automatic Data Proc | 40,01 | -0,10 | 40,05 | 266 | | Bank of America | 41,53 | -1,61 | 42,21 | 4654 | | Bank of New York | 44,76 | -1,41 | 45,40 | 865 | | Baxter Int | 59,18 | -1,35 | 59,99 | 473 | | BCE Inc | 35,47 | +0,65 | 35,24 | 64 | | Berkshire cl a* | 140,50 | -0,43 | 141,11 | 1 | | Berkshire cl b* | 4,68 | -0,47 | 4,70 | 4 | | Boeing Co | 81,98 | -0,04 | 82,01 | 683 | | Bristol Myers sq | 22,48 | -1,23 | 22,76 | 1140 | | Cardinal Health | 60,02 | +0,22 | 59,89 | 285 | | Carnival | 40,84 | -0,07 | 40,87 | 496 | | Caterpillar Inc | 70,24 | -0,78 | 70,79 | 910 | | ChevronTexaco | 84,13 | -0,77 | 84,78 | 1865 | | Cigna | 46,28 | -1,82 | 47,14 | 210 | | Cisco | 23,19 | - | 23,19 | 18857 | | Citigroup | 24,43 | -2,48 | 25,05 | 9262 | | Coca-Cola Co | 57,87 | -0,21 | 57,99 | 892 | | Colgate Palmoliv | 75,59 | +0,56 | 75,17 | 308 | | Costco Wholesale | 65,56 | +0,91 | 64,97 | 1906 | | Dow Chemical Co | 38,17 | -0,55 | 38,38 | 1069 | | Du Pont Co | 45,53 | -0,07 | 45,56 | 782 | | Eastman Kodak | 18,18 | -1,62 | 18,48 | 456 | | Eli Lilly | 50,02 | +0,40 | 49,82 | 1430 | | EMC Corp | 15,06 | -2,33 | 15,42 | 3581 | | Emerson Electric | 51,01 | -1,35 | 51,71 | 430 | | Exelon | 77,53 | +0,27 | 77,32 | 332 | | Exxon Mobil | 86,57 | -0,40 | 86,92 | 3264 | | Fannie Mae | 27,64 | -4,66 | 28,99 | 3049 | | Ford Motor Co | 6,09 | -2,25 | 6,23 | 3508 | | Gap Inc | 19,48 | +0,98 | 19,29 | 1073 | | Genentech | 71,25 | -0,70 | 71,75 | 675 | | General Elec Co | 33,28 | -1,22 | 33,69 | 4702 | | General Motors | 23,50 | -3,29 | 24,30 | 2725 | | Goldman Sachs Gr | 173,13 | -1,16 | 175,17 | 1178 | | HJ Heinz Co | 44,77 | -0,11 | 44,82 | 250 | | Halliburton Co | 35,70 | -1,00 | 36,06 | 1448 | | Hewlett-Packard | 46,72 | -0,23 | 46,83 | 2161 | | Home Depot Inc | 27,49 | +0,37 | 27,39 | 1701 | | Honeywell Int | 55,57 | +0,11 | 55,51 | 743 | | Illinois Tool Works | 47,95 | -0,77 | 48,32 | 397 | | Intel Corp | 19,70 | -2,96 | 20,30 | 46283 | | IBM | 106,51 | -0,39 | 106,93 | 1050 | | Intl Paper | 31,90 | -1,91 | 32,52 | 698 | | Johnson & Johnson | 62,61 | +0,08 | 62,98 | 1482 | | JP Morgan Chase | 42,18 | -2,07 | 43,07 | 3371 | | Kimberly-Clark | 64,63 | +0,76 | 64,14 | 479 | | Kohls | 44,59 | - | 44,59 | 691 | | Kroger | 25,64 | +1,30 | 25,31 | 896 | | Lehman Brothers | 52,83 | -2,42 | 54,14 | 1792 | | Lockheed Martin | 104,28 | -0,69 | 105,00 | 250 | | Lowes Cos | 23,26 | +0,13 | 23,23 | 1560 | | Marsh & McLennan | 25,70 | -0,08 | 25,72 | 339 | | McDonalds Corp | 54,73 | -0,91 | 55,23 | 784 | | Medtronic | 48,15 | -1,63 | 48,95 | 874 | | Merck & Co | 45,74 | -0,85 | 46,13 | 1469 | | Merrill Lynch | 51,00 | +0,20 | 50,90 | 2630 | | Metlife Inc | 58,76 | -0,66 | 59,15 | 658 | | Micron Tech | 7,32 | -0,81 | 7,38 | 2194 | | Microsoft | 27,55 | -1,96 | 28,10 | 42865 | | Minnesota Mining | 78,88 | -0,10 | 78,96 | 360 | | Motorola Inc | 11,28 | - | 11,28 | 1700 | | Occidental Petr | 72,86 | -0,31 | 73,09 | 724 | | Omnicom Group | 45,68 | +0,18 | 45,60 | 330 | | Oracle Corp | 18,26 | -3,34 | 18,89 | 21129 | | Pfizer Inc | 22,27 | -0,58 | 22,40 | 3603 | | Philip Morris | 72,66 | -0,99 | 73,39 | 877 | | Raytheon Co | 65,20 | +0,14 | 65,11 | 287 | | Schering-plough | 21,02 | -1,31 | 21,30 | 1064 | | Tenet Healthcare | 4,16 | -0,24 | 4,17 | 970 | | Texas Instrument | 29,83 | -0,43 | 29,96 | 1693 | | Textron Inc | 55,36 | - | 55,36 | 329 | | Time Warner Inc | 16,18 | -0,86 | 16,32 | 1929 | | Tyco Int | 39,72 | -0,97 | 40,11 | 471 | | Unisys Corp | 4,06 | -3,33 | 4,20 | 253 | | UPS | 71,37 | -0,74 | 71,90 | 656 | | United Tech | 71,01 | +0,17 | 70,89 | 626 | | Unitedhealth Gr | 47,16 | -1,34 | 47,80 | 671 | | US Bancorp | 31,91 | -0,96 | 32,22 | 1100 | | Verizon Comm | 35,50 | +0,40 | 35,36 | 2397 | | Wachovia | 32,87 | -1,44 | 33,35 | 2721 | | Wal-Mart Stores | 49,92 | +0,26 | 49,79 | 2450 | | Walt Disney Co | 32,16 | -0,34 | 32,27 | 1172 | | Washington Mutual | 16,39 | -1,97 | 16,72 | 2006 | | Wells Fargo | 30,48 | -0,85 | 30,74 | 2915 | | Xerox Corp | 14,66 | -0,61 | 14,75 | 469 |
|
