| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,1 | +0,88 | 8,0 | 10028 | | ANZ Banking Grp | 22,0 | -3,08 | 22,7 | 10021 | | CommonWealth Bank | 42,1 | -4,36 | 44,1 | 11787 | | National Australian Bank | 28,9 | -3,74 | 30,0 | 11467 | | Telstra Corp | 4,9 | -1,02 | 4,9 | 35657 | | Westpac Banking | 23,3 | -2,06 | 23,8 | 9875 | | Япония (JPY) | | Asahi Kasei | 581,0 | -1,19 | 588,0 | 8972 | | Daiwa Securities | 989,0 | -2,75 | 1017,0 | 10027 | | Fuji Photo Film | 3970,0 | -2,22 | 4060,0 | 2212 | | Fujitsu Ltd | 754,0 | -2,08 | 770,0 | 7116 | | Honda Motor Co | 3260,0 | -2,98 | 3360,0 | 7533 | | Kao Corp | 3220,0 | - | 3220,0 | 1998 | | KDDI* | 640000,0 | +2,07 | 627000,0 | 40 | | Mitsubishi Fin Gr* | 946,0 | -4,06 | 986,0 | 40025 | | Mitsubishi Electric | 975,0 | -3,18 | 1007,0 | 6252 | | NEC Corp | 459,0 | -1,92 | 468,0 | 11846 | | Nippon Steel Corp | 560,0 | -2,44 | 574,0 | 54357 | | Nissan Motor Co | 964,0 | -2,72 | 991,0 | 16571 | | NTT* | 454000,0 | -1,30 | 460000,0 | 35 | | NTT DoCoMo* | 156000,0 | - | 156000,0 | 136 | | Pioneer | 1115,0 | -5,59 | 1181,0 | 3921 | | Ricoh | 1710,0 | -3,17 | 1766,0 | 3262 | | Seikisui House | 1094,0 | -2,76 | 1125,0 | 4893 | | Shin-Etsu Chem | 5740,0 | -1,03 | 5800,0 | 1542 | | Sony | 4990,0 | -4,41 | 5220,0 | 6821 | | Sumitomo Chem | 730,0 | -2,93 | 752,0 | 8751 | | TDK Corp | 7560,0 | -4,55 | 7920,0 | 1575 | | Toshiba Corp | 797,0 | -1,48 | 809,0 | 19180 | | Toyota Motor Co | 5750,0 | -2,71 | 5910,0 | 13071 | | Гонконг (HKD) | | Cheung Kong | 119,0 | -0,75 | 119,9 | 5699 | | China Mobile | 120,0 | -0,41 | 120,5 | 23338 | | China Unicom | 17,1 | -4,25 | 17,9 | 31078 | | CLP Holdings | 61,5 | -0,24 | 61,7 | 7647 | | CNOOC | 13,4 | -0,15 | 13,4 | 99789 | | Hang Seng Bank | 150,1 | +2,67 | 146,2 | 6592 | | Henderson Land | 61,9 | -2,98 | 63,8 | 8277 | | HSBC Holdings | 120,7 | -1,87 | 123,0 | 34533 | | Hutchison | 74,2 | -1,07 | 75,0 | 8346 | | Франция (EUR) | | Axa | 22,5 | -2,73 | 23,1 | 13131 | | BNP Paribas | 59,6 | -2,92 | 61,4 | 5775 | | Bouygues | 45,4 | -1,69 | 46,1 | 1376 | | Danone | 51,8 | -1,78 | 52,7 | 1799 | | EADS | 17,5 | -2,94 | 18,0 | 4117 | | France Telecom | 22,2 | -1,42 | 22,6 | 9520 | | Lafarge | 114,3 | -0,60 | 115,0 | 882 | | Michelin | 65,3 | -3,50 | 67,7 | 1175 | | Peugeot | 50,5 | -1,67 | 51,4 | 1920 | | Renault | 70,8 | -1,49 | 71,9 | 1765 | | Sanofi-Synthelab | 48,8 | -3,21 | 50,4 | 6107 | | Schneider Elec | 75,3 | -3,21 | 77,8 | 1039 | | STMicroelectronics | 8,0 | -3,62 | 8,3 | 8141 | | Total Fina Elf | 49,8 | -1,31 | 50,4 | 6310 | | Великобритания (GBp) | | ARM Holdings | 90,5 | -3,21 | 93,5 | 9411 | | Barclays | 478,5 | -4,40 | 500,5 | 46474 | | BP | 543,5 | -0,82 | 548,0 | 50354 | | BAT | 1922,0 | -0,63 | 1916,0 | 2701 | | British Airways | 257,8 | -2,92 | 265,5 | 15108 | | British Telecom | 226,3 | -0,98 | 228,5 | 30292 | | Cable & Wireless | 176,5 | -1,40 | 179,0 | 12570 | | Cadbury Schweppes | 563,5 | -1,14 | 570,0 | 5253 | | HSBC Hldg | 766,5 | -1,73 | 780,0 | 41292 | | Lloyds TSB Grp | 451,8 | -2,54 | 463,5 | 32017 | | Marks & Spencer | 402,5 | +0,12 | 402,0 | 11503 | | Prudential | 612,0 | -2,63 | 628,5 | 8748 | | Reuters Group | 598,0 | -0,99 | 604,0 | 5980 | | Rio Tinto | 5711,0 | -1,06 | 5772,0 | 3202 | | Sainsbury | 357,0 | -0,83 | 360,0 | 4743 | | Unilever | 1600,0 | -1,17 | 1619,0 | 3210 | | Vodafone Airtch | 161,7 | +0,19 | 161,4 | 135848 | | Германия (EUR) | | Allianz AG | 117,0 | -3,57 | 121,4 | 4596 | | BASF | 83,5 | -2,05 | 85,2 | 2465 | | Bayer AG | 50,7 | -1,71 | 51,6 | 6299 | | BMW | 36,1 | -2,30 | 36,9 | 2957 | | Commerzbank AG | 19,9 | -2,50 | 20,4 | 4091 | | Deutsche Bank n | 73,9 | -2,49 | 75,8 | 5966 | | Dt Telekom n | 12,5 | -0,48 | 12,5 | 35469 | | Hypovereinsbank | 39,8 | +0,33 | 39,7 | 97 | | Infineon Tech | 5,3 | -0,19 | 5,3 | 13058 | | Merck KGaA | 82,1 | -1,80 | 83,6 | 349 | | Munich Re | 115,9 | -2,64 | 119,1 | 1815 | | Sap AG | 31,6 | -2,35 | 32,4 | 6673 | | Siemens | 84,8 | -4,10 | 88,4 | 6517 | | Volkswagen AG | 149,8 | -0,10 | 150,0 | 1950 | | Финляндия (EUR) | | Nokia | 24,0 | -4,08 | 25,0 | 22365 | | Stora Enso | 8,3 | -1,42 | 8,4 | 2172 | | Швейцария (CHF) | | Ciba Special | 41,8 | -2,84 | 43,0 | 514 | | Lonza Grp AG | 138,1 | -2,40 | 141,5 | 259 | | CS Group | 51,7 | -3,36 | 53,5 | 9147 | | Nestle | 499,8 | -0,55 | 502,5 | 951 | | Novartis | 51,1 | -6,42 | 54,6 | 13932 | | Roche | 225,9 | -1,18 | 228,6 | 2 | | Swiss Re | 83,5 | +4,38 | 80,0 | 6493 | | UBS AG | 34,2 | -4,15 | 35,7 | 24988 | | Zurich Fin | 326,8 | -1,58 | 332,0 | 1461 | | Швеция (SEK) | | ABB | 157,0 | -1,57 | 159,5 | 4795 | | Electrolux | 99,8 | -1,97 | 101,8 | 4219 | | Ericsson | 13,4 | -1,40 | 13,5 | 68999 | | Nordea | 92,7 | -0,43 | 93,1 | 8304 | | Volvo | 91,8 | -2,13 | 93,8 | 9621 | | Голландия (EUR) | | ABN Amro Hld | 37,9 | -0,39 | 38,0 | 71 | | Aegon NV | 10,0 | -2,45 | 10,2 | 10864 | | Ahold Kon | 8,7 | -2,13 | 8,9 | 6504 | | Fortis | 14,6 | -2,28 | 14,9 | 9850 | | ING Grp | 22,1 | -2,90 | 22,8 | 17026 | | Philips | 25,8 | -1,41 | 26,2 | 4465 | | Россия (ADR) | | АФК Система | 36,00 | -1,64 | 36,60 | 365 | | Вимм-Билль-Данн | 108,51 | -2,58 | 111,38 | 38 | | Вымпелком | 35,65 | -1,00 | 36,01 | 502 | | Газпром | 50,78 | -1,93 | 51,80 | 15728 | | ЛУКОЙЛ | 74,67 | -1,33 | 75,40 | 4800 | | Норильский никель | 29,28 | - | 29,35 | 5904 | | X5 | 32,60 | -5,92 | 34,65 | 103 | | РАО ЕЭС России | 117,50 | -0,85 | 117,50 | 271 | | Ростелеком | 68,60 | -1,01 | 69,30 | 27 | | Мечел | 135,59 | -2,94 | 139,70 | 384 | | Сургутнефтегаз | 46,22 | -1,94 | 46,96 | 1012 | | Канада (CAD) | | Bank of Montreal | 51,0 | -2,58 | 52,4 | 1202 | | Bank Nova Scotia | 47,8 | -1,73 | 48,7 | 749 | | BCE Inc | 36,2 | -0,55 | 36,4 | 737 | | Imperial Oil | 54,9 | -1,95 | 56,0 | 198 | | Loblaw Cos Ltd | 28,9 | -0,76 | 29,1 | 63 | | Nortel Networks | 8,6 | -3,60 | 8,9 | 1100 | | Royal Bank of Canada | 49,8 | -0,58 | 50,1 | 1183 | | США ($) | | Abbott Labs | 53,91 | -0,57 | 54,22 | 436 | | Agilent Tech | 31,01 | -2,02 | 31,65 | 209 | | Alcoa | 38,22 | -2,30 | 39,12 | 1327 | | Allstate Corp | 48,26 | -0,66 | 48,58 | 378 | | Amer Electric Power | 41,26 | -1,83 | 42,03 | 170 | | Amer Express Co | 43,46 | -2,16 | 44,42 | 1219 | | AIG | 46,49 | -7,30 | 50,15 | 5231 | | Amgen | 44,41 | -2,46 | 45,53 | 4730 | | Analog Devices | 27,43 | -1,86 | 27,95 | 352 | | Anheuser-Busch | 47,56 | -1,33 | 48,20 | 500 | | Time Warner Inc | 15,79 | -1,44 | 16,02 | 2087 | | Apple Comp Inc | 127,30 | -2,01 | 129,91 | 16599 | | Applied Materials | 19,62 | -1,06 | 19,83 | 6615 | | Automatic Data Proc | 40,05 | -0,60 | 40,29 | 386 | | Bank of America | 40,56 | -2,08 | 41,42 | 3786 | | Bank of New York | 45,35 | -1,78 | 46,17 | 654 | | Baxter Int | 59,34 | -0,98 | 59,93 | 306 | | BCE Inc | 36,96 | -1,04 | 37,35 | 34 | | Berkshire cl a* | 139,25 | -0,71 | 140,25 | 1 | | Berkshire cl b* | 4,64 | -0,54 | 4,66 | 3 | | Boeing Co | 82,75 | -2,42 | 84,80 | 562 | | Bristol Myers sq | 22,65 | -1,13 | 22,91 | 965 | | Cardinal Health | 59,35 | -2,22 | 60,70 | 217 | | Carnival | 40,18 | -1,03 | 40,60 | 539 | | Caterpillar Inc | 73,12 | -1,71 | 74,39 | 827 | | ChevronTexaco | 87,00 | -2,27 | 89,02 | 1229 | | Cigna | 45,49 | -2,02 | 46,43 | 126 | | Cisco | 24,45 | -0,85 | 24,66 | 21034 | | Citigroup | 24,59 | -1,68 | 25,01 | 5010 | | Coca-Cola Co | 58,80 | -1,11 | 59,46 | 606 | | Colgate Palmoliv | 76,40 | -1,06 | 77,22 | 246 | | Costco Wholesale | 62,75 | -0,55 | 63,10 | 1488 | | Dow Chemical Co | 38,04 | -1,71 | 38,70 | 729 | | Du Pont Co | 46,58 | -1,40 | 47,24 | 565 | | Eastman Kodak | 17,39 | -2,52 | 17,84 | 339 | | Eli Lilly | 50,29 | -1,26 | 50,93 | 433 | | EMC Corp | 15,53 | -1,27 | 15,73 | 1452 | | Emerson Electric | 51,61 | -2,42 | 52,89 | 387 | | Exelon | 75,61 | -2,31 | 77,40 | 364 | | Exxon Mobil | 87,39 | -2,23 | 89,38 | 2343 | | Fannie Mae | 27,57 | -1,18 | 27,90 | 2008 | | Ford Motor Co | 6,57 | -0,76 | 6,62 | 1788 | | Gap Inc | 20,41 | +4,94 | 19,45 | 2309 | | Genentech | 75,41 | -0,59 | 75,86 | 315 | | General Elec Co | 33,44 | -1,21 | 33,85 | 3421 | | General Motors | 23,96 | -2,20 | 24,50 | 1744 | | Goldman Sachs Gr | 173,77 | -1,66 | 176,70 | 1137 | | HJ Heinz Co | 44,86 | - | 44,86 | 328 | | Halliburton Co | 38,17 | -2,28 | 39,06 | 1435 | | Hewlett-Packard | 48,03 | -1,07 | 48,55 | 1459 | | Home Depot Inc | 27,30 | -1,48 | 27,71 | 2005 | | Honeywell Int | 58,19 | -1,67 | 59,18 | 394 | | Illinois Tool Works | 49,49 | -0,92 | 49,95 | 327 | | Intel Corp | 20,11 | -1,85 | 20,49 | 19843 | | IBM | 113,83 | -1,22 | 115,24 | 934 | | Intl Paper | 31,80 | -2,42 | 32,59 | 360 | | Johnson&Johnson | 62,12 | -0,94 | 62,71 | 1150 | | J P Morgan Chase | 41,75 | -1,63 | 42,44 | 4467 | | Kimberly-Clark | 65,29 | -0,71 | 65,76 | 285 | | Kohls | 45,46 | +0,49 | 45,24 | 945 | | Kroger | 24,97 | -0,79 | 25,17 | 492 | | Lehman Brothers | 52,99 | -3,09 | 54,68 | 1291 | | Lockheed Martin | 103,98 | -1,12 | 105,16 | 144 | | Lowes Cos | 24,39 | -1,18 | 24,68 | 1003 | | Marsh & McLennan | 25,87 | -1,75 | 26,33 | 335 | | McDonalds Corp | 54,51 | -0,20 | 54,62 | 704 | | Medtronic | 49,68 | -0,16 | 49,76 | 423 | | Merck & Co | 44,57 | -1,39 | 45,20 | 1175 | | Merrill Lynch | 50,67 | -1,92 | 51,66 | 2062 | | Metlife Inc | 59,39 | -1,46 | 60,27 | 486 | | Micron Tech | 7,68 | +1,45 | 7,57 | 1027 | | Microsoft | 27,32 | -2,18 | 27,93 | 40451 | | Minnesota Mining | 78,88 | -1,15 | 79,80 | 316 | | Motorola Inc | 9,90 | -4,81 | 10,40 | 4754 | | Occidental Petr | 77,89 | -3,13 | 80,41 | 671 | | Omnicom Group | 44,83 | -1,17 | 45,36 | 304 | | Oracle Corp | 18,93 | -2,50 | 19,41 | 11494 | | Pfizer Inc | 22,41 | -0,62 | 22,55 | 3129 | | Philip Morris | 73,46 | -0,43 | 73,78 | 928 | | Raytheon Co | 65,10 | -1,80 | 66,29 | 188 | | Schering-plough | 21,84 | -0,59 | 21,97 | 896 | | Tenet Healthcare | 4,94 | -1,00 | 4,99 | 269 | | Texas Instrument | 30,60 | -1,35 | 31,02 | 1142 | | Textron Inc | 54,98 | -1,61 | 55,88 | 244 | | Time Warner Inc | 15,79 | -1,44 | 16,02 | 2087 | | Tyco Int | 40,58 | -1,17 | 41,06 | 181 | | Unisys Corp | 4,20 | -1,64 | 4,27 | 185 | | UPS | 71,05 | -0,98 | 71,75 | 505 | | United Tech | 70,97 | -1,66 | 72,17 | 448 | | Unitedhealth Gr | 47,06 | -1,98 | 48,01 | 503 | | US Bancorp | 32,53 | -0,88 | 32,82 | 964 | | Verizon Comm | 36,49 | -1,86 | 37,18 | 1719 | | Wachovia | 31,55 | -2,50 | 32,36 | 3024 | | Wal-Mart Stores | 50,50 | -0,39 | 50,70 | 1594 | | Walt Disney Co | 32,40 | -0,43 | 32,54 | 1000 | | Washington Mutual | 15,30 | -2,73 | 15,73 | 2389 | | Wells Fargo | 29,76 | -2,62 | 30,56 | 2310 | | Xerox Corp | 14,91 | -1,19 | 15,09 | 386 |
|
