| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | +3,23 | 7,8 | 5762 | | ANZ Banking Grp | 22,9 | +1,19 | 22,6 | 9158 | | CommonWealth Bank | 45,9 | +2,66 | 44,7 | 7418 | | National Australian Bank | 30,1 | +3,40 | 29,1 | 8298 | | Telstra Corp | 4,9 | +1,45 | 4,8 | 36046 | | Westpac Banking | 24,0 | +2,00 | 23,5 | 7531 | | Япония (JPY) | | Asahi Kasei | 586,0 | -1,35 | 594,0 | 5199 | | Daiwa Securities | 1008,0 | +4,13 | 968,0 | 15209 | | Fuji Photo Film | 3970,0 | -0,75 | 4000,0 | 1784 | | Fujitsu Ltd | 784,0 | +0,64 | 779,0 | 13048 | | Honda Motor Co | 3400,0 | +0,89 | 3370,0 | 6828 | | Kao Corp | 3200,0 | -2,44 | 3280,0 | 1805 | | KDDI* | 615000,0 | -5,53 | 651000,0 | 62 | | Mitsubishi Fin Gr* | 985,0 | +1,03 | 975,0 | 43161 | | Mitsubishi Electric | 1006,0 | +0,40 | 1002,0 | 6401 | | NEC Corp | 453,0 | +0,44 | 451,0 | 9076 | | Nippon Steel Corp | 576,0 | -2,21 | 589,0 | 60648 | | Nissan Motor Co | 982,0 | +1,87 | 964,0 | 14564 | | NTT* | 470000,0 | -1,05 | 475000,0 | 23 | | NTT DoCoMo* | 151000,0 | -1,31 | 153000,0 | 219 | | Pioneer | 1185,0 | +1,46 | 1168,0 | 3650 | | Ricoh | 1780,0 | -0,11 | 1782,0 | 3570 | | Seikisui House | 1124,0 | +2,18 | 1100,0 | 5732 | | Shin-Etsu Chem | 5770,0 | +1,23 | 5700,0 | 2493 | | Sony | 5200,0 | +1,17 | 5140,0 | 7086 | | Sumitomo Chem | 746,0 | +1,22 | 737,0 | 9027 | | TDK Corp | 7900,0 | -1,37 | 8010,0 | 1395 | | Toshiba Corp | 816,0 | +0,25 | 814,0 | 16453 | | Toyota Motor Co | 5970,0 | -0,33 | 5990,0 | 9873 | | Гонконг (HKD) | | Cheung Kong | 114,4 | +2,14 | 112,0 | 7316 | | China Mobile | 116,3 | +0,69 | 115,5 | 20888 | | China Unicom | 18,1 | +3,79 | 17,4 | 30691 | | CLP Holdings | 63,5 | +0,79 | 63,0 | 2583 | | CNOOC | 13,1 | +2,51 | 12,8 | 113847 | | Hang Seng Bank | 141,1 | +1,66 | 138,8 | 2545 | | Henderson Land | 60,0 | +3,72 | 57,8 | 5297 | | HSBC Holdings | 119,7 | +2,75 | 116,5 | 33864 | | Hutchison | 74,4 | +1,16 | 73,5 | 6869 | | Франция (EUR) | | Axa | 23,9 | +3,56 | 23,0 | 17870 | | BNP Paribas | 64,8 | +0,90 | 64,2 | 7134 | | Bouygues | 50,3 | +0,46 | 50,1 | 1100 | | Danone | 53,0 | +0,15 | 52,9 | 2044 | | EADS | 19,3 | +3,54 | 18,6 | 4377 | | France Telecom | 23,3 | +0,69 | 23,1 | 8793 | | Lafarge | 116,8 | +0,60 | 116,1 | 849 | | Michelin | 66,3 | +5,09 | 63,0 | 1689 | | Peugeot | 53,6 | +3,14 | 51,9 | 1732 | | Renault | 72,2 | +1,60 | 71,1 | 2159 | | Sanofi-Synthelab | 52,2 | -0,32 | 52,4 | 4999 | | Schneider Elec | 81,7 | +0,42 | 81,4 | 1259 | | STMicroelectronics | 8,4 | +1,45 | 8,3 | 3862 | | Total Fina Elf | 51,0 | +0,10 | 50,9 | 8143 | | Великобритания (GBp) | | ARM Holdings | 100,8 | +0,75 | 100,0 | 7666 | | Barclays | 517,5 | +2,07 | 507,0 | 61978 | | BP | 567,0 | +0,80 | 562,5 | 32054 | | BAT | 1914,0 | +2,13 | 1874,0 | 3507 | | British Airways | 283,8 | +1,89 | 278,5 | 13129 | | British Telecom | 239,0 | +0,31 | 238,3 | 26405 | | Cable & Wireless | 177,0 | +3,81 | 170,5 | 27827 | | Cadbury Schweppes | 580,0 | -0,68 | 584,0 | 6782 | | HSBC Hldg | 800,4 | +3,63 | 771,0 | 51297 | | Lloyds TSB Grp | 483,3 | +3,59 | 466,5 | 64540 | | Marks & Spencer | 406,5 | -0,73 | 409,5 | 16307 | | Prudential | 648,5 | +3,26 | 628,0 | 12201 | | Reuters Group | 612,0 | -0,33 | 614,0 | 6084 | | Rio Tinto | 5767,0 | +0,12 | 5760,0 | 3418 | | Sainsbury | 368,5 | +0,68 | 366,0 | 5093 | | Unilever | 1590,0 | -0,13 | 1592,0 | 3507 | | Vodafone Airtch | 167,6 | +1,51 | 165,1 | 122531 | | Германия (EUR) | | Allianz AG | 121,2 | +2,68 | 118,1 | 4186 | | BASF | 86,8 | +2,03 | 85,0 | 2563 | | Bayer AG | 54,2 | +1,82 | 53,2 | 4272 | | BMW | 37,4 | +2,81 | 36,4 | 4162 | | Commerzbank AG | 21,0 | +4,11 | 20,2 | 8213 | | Deutsche Bank n | 77,3 | +2,72 | 75,3 | 6723 | | Dt Telekom n | 13,1 | +0,85 | 13,0 | 29877 | | Hypovereinsbank | 40,0 | -0,20 | 40,1 | 70 | | Infineon Tech | 5,4 | +1,50 | 5,4 | 10473 | | Merck KGaA | 83,9 | +0,30 | 83,7 | 461 | | Munich Re | 119,9 | +1,22 | 118,4 | 1393 | | Sap AG | 32,4 | +0,62 | 32,2 | 5949 | | Siemens | 91,2 | +2,77 | 88,7 | 5997 | | Volkswagen AG | 150,6 | +0,39 | 150,0 | 1759 | | Финляндия (EUR) | | Nokia | 25,4 | +2,01 | 24,9 | 24353 | | Stora Enso | 8,7 | +2,73 | 8,4 | 5029 | | Швейцария (CHF) | | Ciba Special | 44,5 | +3,78 | 42,9 | 597 | | Lonza Grp AG | 144,8 | +0,91 | 143,5 | 299 | | CS Group | 54,4 | +2,55 | 53,0 | 7887 | | Nestle | 497,3 | +1,43 | 490,3 | 1509 | | Novartis | 55,8 | +1,92 | 54,8 | 10461 | | Roche | 227,5 | +1,11 | 225,0 | 12 | | Swiss Re | 82,8 | +3,44 | 80,0 | 3287 | | UBS AG | 37,0 | +1,09 | 36,6 | 15524 | | Zurich Fin | 332,8 | +1,37 | 328,3 | 1182 | | Швеция (SEK) | | ABB | 155,5 | +2,98 | 151,0 | 6414 | | Electrolux | 104,5 | +2,45 | 102,0 | 3301 | | Ericsson | 13,6 | +1,19 | 13,5 | 107380 | | Nordea | 94,2 | +2,28 | 92,1 | 7568 | | Volvo | 95,5 | +3,52 | 92,3 | 14450 | | Голландия (EUR) | | ABN Amro Hld | 38,2 | +1,16 | 37,8 | 75 | | Aegon NV | 10,4 | +3,16 | 10,1 | 12780 | | Ahold Kon | 8,9 | +1,14 | 8,8 | 5733 | | Fortis | 15,1 | +4,27 | 14,5 | 14834 | | ING Grp | 24,1 | +3,39 | 23,3 | 17448 | | Philips | 26,8 | +0,45 | 26,7 | 4700 | | Россия (ADR) | | АФК Система | 36,85 | +0,84 | 36,69 | 133 | | Вимм-Билль-Данн | 115,45 | -3,12 | 119,17 | 86 | | Вымпелком | 37,64 | +1,89 | 36,94 | 726 | | Газпром | 51,80 | +0,19 | 51,80 | 10202 | | ЛУКОЙЛ | 76,00 | +0,53 | 75,50 | 2233 | | Норильский никель | 30,10 | -0,52 | 30,55 | 5650 | | X5 | 35,20 | +1,71 | 35,10 | 86 | | РАО ЕЭС России | 29,30 | -0,84 | 119,50 | 87 | | Ростелеком | 66,50 | +2,40 | 66,60 | 77 | | Мечел | 130,30 | +6,66 | 122,16 | 969 | | Сургутнефтегаз | 48,35 | -1,50 | 48,60 | 650 | | Канада (CAD) | | Bank of Montreal | 54,5 | +0,18 | 54,4 | 643 | | Bank Nova Scotia | 49,0 | +0,72 | 48,6 | 695 | | BCE Inc | 36,8 | +0,68 | 36,5 | 2513 | | Imperial Oil | 55,2 | +0,90 | 54,7 | 396 | | Loblaw Cos Ltd | 29,2 | -0,34 | 29,3 | 190 | | Nortel Networks | 11,2 | +2,38 | 10,9 | 297 | | Royal Bank of Canada | 50,4 | +0,34 | 50,2 | 1034 | | США ($) | | Abbott Labs | 55,50 | +0,05 | 55,47 | 416 | | Agilent Tech | 31,51 | +0,03 | 31,50 | 462 | | Alcoa | 38,68 | -0,44 | 38,85 | 1744 | | Allstate Corp | 48,24 | +0,12 | 48,18 | 531 | | Amer Electric Power | 42,48 | -0,86 | 42,85 | 395 | | Amer Express Co | 44,91 | -0,66 | 45,21 | 965 | | AIG | 50,38 | - | 50,38 | 2284 | | Amgen | 47,52 | +1,65 | 46,75 | 2067 | | Analog Devices | 28,44 | +0,18 | 28,39 | 589 | | Anheuser-Busch | 47,68 | -0,04 | 47,70 | 390 | | Time Warner Inc | 16,52 | -0,30 | 16,57 | 1900 | | Apple Comp Inc | 117,25 | -2,08 | 119,74 | 19905 | | Applied Materials | 19,76 | +0,56 | 19,65 | 8090 | | Automatic Data Proc | 40,63 | -0,78 | 40,95 | 564 | | Bank of America | 42,49 | -1,05 | 42,94 | 3175 | | Bank of New York | 46,57 | - | 46,57 | 431 | | Baxter Int | 59,67 | -0,55 | 60,00 | 257 | | BCE Inc | 37,19 | +1,53 | 36,63 | 110 | | Berkshire cl a* | 139,36 | -0,24 | 139,70 | 1 | | Berkshire cl b* | 4,64 | -0,34 | 4,66 | 4 | | Boeing Co | 84,12 | -0,64 | 84,66 | 741 | | Bristol Myers sq | 23,20 | +0,04 | 23,19 | 980 | | Cardinal Health | 61,68 | +0,73 | 61,23 | 215 | | Carnival | 42,13 | +0,02 | 42,12 | 517 | | Caterpillar Inc | 72,94 | +0,96 | 72,25 | 956 | | ChevronTexaco | 87,87 | +0,79 | 87,18 | 1275 | | Cigna | 47,20 | -0,48 | 47,43 | 132 | | Cisco | 23,89 | +0,38 | 23,80 | 18471 | | Citigroup | 24,85 | +0,44 | 24,74 | 10608 | | Coca-Cola Co | 58,91 | +0,24 | 58,77 | 637 | | Colgate Palmoliv | 76,56 | -0,74 | 77,13 | 376 | | Costco Wholesale | 66,00 | +0,56 | 65,63 | 1896 | | Dow Chemical Co | 39,00 | - | 39,00 | 1132 | | Du Pont Co | 46,75 | -0,30 | 46,89 | 829 | | Eastman Kodak | 18,54 | -3,69 | 19,25 | 607 | | Eli Lilly | 51,77 | +0,92 | 51,30 | 486 | | EMC Corp | 15,95 | +2,18 | 15,61 | 3375 | | Emerson Electric | 52,88 | +1,36 | 52,17 | 589 | | Exelon | 77,86 | -0,52 | 78,27 | 355 | | Exxon Mobil | 89,71 | +0,65 | 89,13 | 2549 | | Fannie Mae | 26,98 | -4,56 | 28,27 | 1830 | | Ford Motor Co | 6,38 | -1,24 | 6,46 | 3232 | | Gap Inc | 20,15 | +0,95 | 19,96 | 1329 | | Genentech | 77,79 | -0,22 | 77,96 | 756 | | General Elec Co | 33,87 | -0,99 | 34,21 | 4819 | | General Motors | 24,11 | -0,37 | 24,20 | 1720 | | Goldman Sachs Gr | 174,58 | -1,57 | 177,36 | 1391 | | HJ Heinz Co | 45,43 | -1,20 | 45,98 | 308 | | Halliburton Co | 37,38 | +0,78 | 37,09 | 1557 | | Hewlett-Packard | 48,62 | +1,02 | 48,13 | 1717 | | Home Depot Inc | 28,87 | +0,17 | 28,82 | 3398 | | Honeywell Int | 58,27 | +0,62 | 57,91 | 650 | | Illinois Tool Works | 49,18 | +0,39 | 48,99 | 376 | | Intel Corp | 20,46 | +2,61 | 19,94 | 23028 | | IBM | 112,77 | +2,44 | 110,08 | 2468 | | Intl Paper | 32,98 | -0,66 | 33,20 | 456 | | Johnson&Johnson | 63,72 | -0,20 | 63,85 | 977 | | J P Morgan Chase | 43,65 | -0,86 | 44,03 | 3000 | | Kimberly-Clark | 65,49 | -0,02 | 65,50 | 239 | | Kohls | 47,37 | +3,36 | 45,83 | 705 | | Kroger | 25,67 | -0,50 | 25,80 | 602 | | Lehman Brothers | 57,02 | +2,61 | 55,57 | 2412 | | Lockheed Martin | 105,69 | -0,88 | 106,63 | 180 | | Lowes Cos | 24,70 | +0,82 | 24,50 | 1850 | | Marsh & McLennan | 26,19 | -0,49 | 26,32 | 317 | | McDonalds Corp | 56,44 | +0,70 | 56,05 | 663 | | Medtronic | 49,86 | +0,38 | 49,67 | 639 | | Merck & Co | 46,23 | -1,20 | 46,79 | 980 | | Merrill Lynch | 53,52 | -1,65 | 54,42 | 2425 | | Metlife Inc | 59,83 | -0,20 | 59,95 | 552 | | Micron Tech | 7,63 | -1,80 | 7,77 | 1627 | | Microsoft | 28,17 | +1,19 | 27,84 | 31656 | | Minnesota Mining | 81,00 | - | 81,00 | 375 | | Motorola Inc | 10,99 | -1,52 | 11,16 | 2090 | | Occidental Petr | 77,51 | +1,95 | 76,03 | 876 | | Omnicom Group | 46,84 | +0,11 | 46,79 | 292 | | Oracle Corp | 19,09 | +0,63 | 18,97 | 14437 | | Pfizer Inc | 22,77 | -0,04 | 22,78 | 3357 | | Philip Morris | 74,30 | +0,05 | 74,26 | 1322 | | Raytheon Co | 65,79 | -0,65 | 66,22 | 203 | | Schering-plough | 22,18 | +1,00 | 21,96 | 1359 | | Tenet Healthcare | 4,74 | +10,75 | 4,28 | 3766 | | Texas Instrument | 30,96 | +1,91 | 30,38 | 1748 | | Textron Inc | 57,99 | +0,09 | 57,94 | 241 | | Time Warner Inc | 16,52 | -0,30 | 16,57 | 1900 | | Tyco Int | 41,16 | +0,66 | 40,89 | 358 | | Unisys Corp | 4,32 | -0,92 | 4,36 | 190 | | UPS | 72,10 | -0,52 | 72,48 | 389 | | United Tech | 73,18 | -0,31 | 73,41 | 459 | | Unitedhealth Gr | 48,21 | +0,48 | 47,98 | 885 | | US Bancorp | 32,91 | -0,45 | 33,06 | 1106 | | Verizon Comm | 36,48 | -0,11 | 36,52 | 1596 | | Wachovia | 34,34 | -1,09 | 34,72 | 2284 | | Wal-Mart Stores | 51,13 | +1,59 | 50,33 | 4018 | | Walt Disney Co | 32,90 | +0,03 | 32,89 | 1003 | | Washington Mutual | 16,96 | -0,64 | 17,07 | 2279 | | Wells Fargo | 31,31 | -1,20 | 31,69 | 2814 | | Xerox Corp | 15,05 | +0,07 | 15,04 | 629 |
|
