| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,4 | -8,57 | 8,1 | 8039 | | ANZ Banking Grp | 20,9 | -4,86 | 22,0 | 7931 | | CommonWealth Bank | 40,0 | -5,06 | 42,1 | 6582 | | National Australian Bank | 27,2 | -5,79 | 28,9 | 8029 | | Telstra Corp | 4,7 | -4,31 | 4,9 | 57235 | | Westpac Banking | 22,8 | -2,44 | 23,3 | 5580 | | Япония (JPY) | | Asahi Kasei | 553,0 | -4,82 | 581,0 | 9943 | | Daiwa Securities | 945,0 | -4,45 | 989,0 | 10454 | | Fuji Photo Film | 3780,0 | -4,79 | 3970,0 | 3609 | | Fujitsu Ltd | 735,0 | -2,52 | 754,0 | 10638 | | Honda Motor Co | 3070,0 | -5,83 | 3260,0 | 9930 | | Kao Corp | 3140,0 | -2,48 | 3220,0 | 2276 | | KDDI* | 631000,0 | -1,41 | 640000,0 | 27 | | Mitsubishi Fin Gr* | 902,0 | -4,65 | 946,0 | 38485 | | Mitsubishi Electric | 931,0 | -4,51 | 975,0 | 8813 | | NEC Corp | 434,0 | -5,45 | 459,0 | 9945 | | Nippon Steel Corp | 522,0 | -6,79 | 560,0 | 68410 | | Nissan Motor Co | 921,0 | -4,46 | 964,0 | 19553 | | NTT* | 469000,0 | +3,30 | 454000,0 | 67 | | NTT DoCoMo* | 154000,0 | -1,28 | 156000,0 | 213 | | Pioneer | 1043,0 | -6,46 | 1115,0 | 4985 | | Ricoh | 1627,0 | -4,85 | 1710,0 | 5006 | | Seikisui House | 1030,0 | -5,85 | 1094,0 | 6580 | | Shin-Etsu Chem | 5290,0 | -7,84 | 5740,0 | 3239 | | Sony | 4770,0 | -4,41 | 4990,0 | 8025 | | Sumitomo Chem | 685,0 | -6,16 | 730,0 | 7684 | | TDK Corp | 7070,0 | -6,48 | 7560,0 | 1939 | | Toshiba Corp | 765,0 | -4,02 | 797,0 | 26091 | | Toyota Motor Co | 5560,0 | -3,30 | 5750,0 | 15062 | | Гонконг (HKD) | | Cheung Kong | 114,6 | -3,70 | 119,0 | 7916 | | China Mobile | 116,1 | -3,25 | 120,0 | 24606 | | China Unicom | 16,6 | -2,92 | 17,1 | 19042 | | CLP Holdings | 60,1 | -2,36 | 61,5 | 6002 | | CNOOC | 12,7 | -5,51 | 13,4 | 120379 | | Hang Seng Bank | 147,1 | -2,00 | 150,1 | 5564 | | Henderson Land | 58,7 | -5,17 | 61,9 | 9232 | | HSBC Holdings | 119,3 | -1,16 | 120,7 | 38230 | | Hutchison | 73,3 | -1,28 | 74,2 | 8797 | | Франция (EUR) | | Axa | 21,9 | -2,49 | 22,5 | 7699 | | BNP Paribas | 58,7 | -1,43 | 59,6 | 3730 | | Bouygues | 44,5 | -2,07 | 45,4 | 2262 | | Danone | 51,6 | -0,83 | 52,0 | 2044 | | EADS | 18,9 | +8,66 | 17,4 | 12944 | | France Telecom | 22,3 | -0,13 | 22,3 | 6763 | | Lafarge | 113,0 | -1,74 | 115,0 | 735 | | Michelin | 65,7 | +0,09 | 65,6 | 1096 | | Peugeot | 52,3 | +3,36 | 50,6 | 2003 | | Renault | 70,6 | -0,80 | 71,2 | 1476 | | Sanofi-Synthelab | 49,2 | +0,82 | 48,8 | 3685 | | Schneider Elec | 74,1 | -2,09 | 75,7 | 1405 | | STMicroelectronics | 7,8 | -2,88 | 8,0 | 4615 | | Total Fina Elf | 49,8 | -0,42 | 50,0 | 4950 | | Великобритания (GBp) | | ARM Holdings | 89,3 | -1,65 | 90,8 | 10198 | | Barclays | 461,0 | -3,40 | 477,3 | 61487 | | BP | 544,0 | -0,37 | 546,0 | 30131 | | BAT | 1888,0 | -0,37 | 1895,0 | 3328 | | British Airways | 252,0 | -2,14 | 257,5 | 10906 | | British Telecom | 224,3 | -1,21 | 227,0 | 33578 | | Cable & Wireless | 177,9 | +0,62 | 176,8 | 20291 | | Cadbury Schweppes | 556,5 | -1,15 | 563,0 | 5016 | | HSBC Hldg | 794,5 | +3,72 | 766,0 | 95404 | | Lloyds TSB Grp | 445,3 | -1,82 | 453,5 | 31598 | | Marks & Spencer | 398,8 | -0,99 | 402,8 | 10865 | | Prudential | 601,5 | -1,47 | 610,5 | 8936 | | Reuters Group | 593,5 | -0,67 | 597,5 | 2729 | | Rio Tinto | 5711,0 | -0,16 | 5720,0 | 3318 | | Sainsbury | 349,8 | -1,55 | 355,3 | 6070 | | Unilever | 1578,0 | -1,13 | 1596,0 | 2856 | | Vodafone Airtch | 160,9 | -1,11 | 162,7 | 94758 | | Германия (EUR) | | Allianz AG | 115,0 | -2,17 | 117,5 | 3246 | | BASF | 83,3 | -0,79 | 84,0 | 2005 | | Bayer AG | 50,2 | -1,34 | 50,9 | 4290 | | BMW | 36,5 | +0,88 | 36,2 | 2994 | | Commerzbank AG | 19,4 | -3,49 | 20,1 | 7309 | | Deutsche Bank n | 72,9 | -1,86 | 74,3 | 5352 | | Dt Telekom n | 12,5 | -0,64 | 12,6 | 24857 | | Hypovereinsbank | 39,7 | +0,05 | 39,7 | 44 | | Infineon Tech | 5,4 | -0,19 | 5,4 | 11725 | | Merck KGaA | 82,3 | +0,18 | 82,2 | 389 | | Munich Re | 114,6 | -1,54 | 116,4 | 1435 | | Sap AG | 31,7 | +0,16 | 31,6 | 4844 | | Siemens | 83,9 | -1,77 | 85,4 | 4134 | | Volkswagen AG | 152,9 | +1,93 | 150,0 | 2927 | | Финляндия (EUR) | | Nokia | 23,3 | -3,28 | 24,1 | 22243 | | Stora Enso | 8,2 | -1,08 | 8,3 | 2888 | | Швейцария (CHF) | | Ciba Special | 40,9 | -2,62 | 42,0 | 394 | | Lonza Grp AG | 138,1 | +0,07 | 138,0 | 273 | | CS Group | 51,4 | -1,15 | 52,0 | 8864 | | Nestle | 492,0 | -1,50 | 499,5 | 908 | | Novartis | 51,0 | -0,97 | 51,5 | 9798 | | Roche | 224,6 | -0,18 | 225,0 | 3 | | Swiss Re | 82,1 | -2,44 | 84,1 | 3461 | | UBS AG | 33,2 | -3,32 | 34,4 | 22240 | | Zurich Fin | 319,3 | -2,74 | 328,3 | 1100 | | Швеция (SEK) | | ABB | 154,5 | -1,90 | 157,5 | 4836 | | Electrolux | 100,3 | +0,25 | 100,0 | 4392 | | Ericsson | 13,1 | -2,31 | 13,4 | 45274 | | Nordea | 93,3 | -0,32 | 93,6 | 8333 | | Volvo | 91,5 | -1,35 | 92,8 | 14052 | | Голландия (EUR) | | ABN Amro Hld | 37,9 | -0,45 | 38,1 | 24 | | Aegon NV | 9,8 | -1,71 | 10,0 | 7093 | | Ahold Kon | 8,6 | -1,26 | 8,7 | 6805 | | Fortis | 14,7 | +0,07 | 14,7 | 18685 | | ING Grp | 21,8 | -2,07 | 22,3 | 16107 | | Philips | 25,9 | -0,31 | 26,0 | 3576 | | Россия (ADR) | | АФК Система | 36,43 | -1,39 | 36,00 | 156 | | Вимм-Билль-Данн | 100,64 | -4,39 | 105,26 | 76 | | Вымпелком | 34,62 | -0,32 | 34,73 | 554 | | Газпром | 52,94 | +0,59 | 50,80 | 13171 | | ЛУКОЙЛ | 72,89 | -1,88 | 74,40 | 3786 | | Норильский никель | 29,95 | +2,28 | 29,35 | 7220 | | X5 | 33,05 | -2,08 | 33,70 | 201 | | РАО ЕЭС России | 117,13 | +0,64 | 116,50 | 124 | | Ростелеком | 69,00 | - | 68,60 | 46 | | Мечел | 139,47 | +5,62 | 132,05 | 640 | | Канада (CAD) | | Bank of Montreal | 48,9 | -1,61 | 49,7 | 738 | | Bank Nova Scotia | 47,0 | -1,74 | 47,8 | 780 | | BCE Inc | 35,8 | +0,22 | 35,7 | 408 | | Imperial Oil | 55,8 | +0,72 | 55,4 | 303 | | Loblaw Cos Ltd | 28,7 | -0,93 | 28,9 | 66 | | Nortel Networks | 8,2 | -3,54 | 8,5 | 511 | | Royal Bank of Canada | 48,7 | -1,34 | 49,4 | 995 | | США ($) | | Abbott Labs | 53,28 | -0,50 | 53,55 | 401 | | Agilent Tech | 30,52 | -0,29 | 30,61 | 132 | | Alcoa | 37,81 | +1,80 | 37,14 | 1769 | | Allstate Corp | 47,32 | -0,86 | 47,73 | 327 | | Amer Electric Power | 41,21 | +0,71 | 40,92 | 148 | | Amer Express Co | 42,03 | -0,64 | 42,30 | 982 | | AIG | 46,17 | -1,47 | 46,86 | 2295 | | Amgen | 45,39 | -0,29 | 45,52 | 3780 | | Analog Devices | 26,78 | -0,52 | 26,92 | 371 | | Anheuser-Busch | 46,83 | -0,55 | 47,09 | 281 | | Time Warner Inc | 15,56 | -0,32 | 15,61 | 1386 | | Apple Comp Inc | 121,35 | -2,94 | 125,02 | 15992 | | Applied Materials | 18,87 | -1,56 | 19,17 | 5418 | | Automatic Data Proc | 40,25 | +0,75 | 39,95 | 259 | | Bank of America | 39,06 | -1,71 | 39,74 | 4088 | | Bank of New York | 44,03 | +0,36 | 43,87 | 561 | | Baxter Int | 58,86 | -0,27 | 59,02 | 267 | | BCE Inc | 36,25 | +0,14 | 36,20 | 41 | | Berkshire cl a* | 137,30 | -1,93 | 140,00 | 1 | | Berkshire cl b* | 4,57 | -2,17 | 4,67 | 8 | | Boeing Co | 80,01 | -3,36 | 82,79 | 1189 | | Bristol Myers sq | 22,47 | -0,62 | 22,61 | 894 | | Cardinal Health | 59,05 | -0,15 | 59,14 | 94 | | Carnival | 39,29 | -0,15 | 39,35 | 266 | | Caterpillar Inc | 73,44 | +1,53 | 72,33 | 542 | | ChevronTexaco | 87,69 | +1,19 | 86,66 | 910 | | Cigna | 44,50 | -0,18 | 44,58 | 210 | | Cisco | 24,25 | -0,57 | 24,39 | 13755 | | Citigroup | 23,13 | -2,45 | 23,71 | 7503 | | Coca-Cola Co | 58,65 | +0,33 | 58,46 | 505 | | Colgate Palmoliv | 76,18 | +0,12 | 76,09 | 130 | | Costco Wholesale | 62,25 | +0,53 | 61,92 | 1686 | | Dow Chemical Co | 37,73 | +0,11 | 37,69 | 747 | | Du Pont Co | 46,57 | +0,32 | 46,42 | 433 | | Eastman Kodak | 16,95 | -0,18 | 16,98 | 236 | | Eli Lilly | 50,13 | +0,22 | 50,02 | 352 | | EMC Corp | 15,54 | - | 15,54 | 1258 | | Emerson Electric | 51,40 | +0,86 | 50,96 | 295 | | Exelon | 76,05 | +1,60 | 74,85 | 431 | | Exxon Mobil | 88,18 | +1,34 | 87,01 | 2065 | | Fannie Mae | 26,83 | -2,97 | 27,65 | 1174 | | Ford Motor Co | 6,34 | -2,91 | 6,53 | 3050 | | Gap Inc | 20,14 | -0,15 | 20,17 | 957 | | Genentech | 78,09 | +3,09 | 75,75 | 511 | | General Elec Co | 33,37 | +0,69 | 33,14 | 3020 | | General Motors | 23,16 | -0,52 | 23,28 | 924 | | Goldman Sachs Gr | 167,39 | -1,32 | 169,63 | 1098 | | HJ Heinz Co | 43,89 | -0,50 | 44,11 | 217 | | Halliburton Co | 38,78 | +1,25 | 38,30 | 723 | | Hewlett-Packard | 47,73 | -0,08 | 47,77 | 956 | | Home Depot Inc | 26,65 | +0,38 | 26,55 | 1758 | | Honeywell Int | 58,17 | +1,09 | 57,54 | 278 | | Illinois Tool Works | 48,93 | -0,29 | 49,07 | 260 | | Intel Corp | 20,05 | +0,40 | 19,97 | 14251 | | IBM | 114,44 | +0,51 | 113,86 | 585 | | Intl Paper | 31,75 | +0,16 | 31,70 | 328 | | Johnson&Johnson | 61,88 | -0,13 | 61,96 | 592 | | J P Morgan Chase | 39,93 | -1,77 | 40,65 | 2990 | | Kimberly-Clark | 65,11 | -0,11 | 65,18 | 195 | | Kohls | 44,22 | -0,50 | 44,44 | 556 | | Kroger | 24,53 | +1,15 | 24,25 | 466 | | Lehman Brothers | 49,07 | -3,77 | 50,99 | 1825 | | Lockheed Martin | 103,24 | +0,04 | 103,20 | 167 | | Lowes Cos | 23,63 | -1,42 | 23,97 | 807 | | Marsh & McLennan | 25,23 | -0,94 | 25,47 | 404 | | McDonalds Corp | 53,28 | -1,53 | 54,11 | 663 | | Medtronic | 49,16 | -0,41 | 49,36 | 437 | | Merck & Co | 44,48 | +0,41 | 44,30 | 1037 | | Merrill Lynch | 48,96 | -1,21 | 49,56 | 2804 | | Metlife Inc | 57,31 | -1,63 | 58,26 | 407 | | Micron Tech | 7,13 | -5,19 | 7,52 | 1537 | | Microsoft | 27,19 | -0,04 | 27,20 | 19676 | | Minnesota Mining | 78,15 | -0,32 | 78,40 | 227 | | Motorola Inc | 9,73 | -2,41 | 9,97 | 1563 | | Occidental Petr | 78,59 | +1,58 | 77,37 | 443 | | Omnicom Group | 45,19 | +1,16 | 44,67 | 307 | | Oracle Corp | 18,95 | +0,80 | 18,80 | 12226 | | Pfizer Inc | 22,27 | -0,04 | 22,28 | 2243 | | Philip Morris | 72,56 | -0,79 | 73,14 | 853 | | Raytheon Co | 65,23 | +0,60 | 64,84 | 151 | | Schering-plough | 21,49 | -0,97 | 21,70 | 808 | | Tenet Healthcare | 4,80 | -0,21 | 4,81 | 259 | | Texas Instrument | 30,08 | +0,40 | 29,96 | 1086 | | Textron Inc | 54,70 | +0,98 | 54,17 | 112 | | Time Warner Inc | 15,56 | -0,32 | 15,61 | 1386 | | Tyco Int | 40,51 | +1,12 | 40,06 | 201 | | Unisys Corp | 4,14 | +0,24 | 4,13 | 115 | | UPS | 70,45 | +0,30 | 70,24 | 592 | | United Tech | 69,02 | -2,11 | 70,51 | 908 | | Unitedhealth Gr | 45,60 | -1,89 | 46,48 | 630 | | US Bancorp | 31,90 | -0,37 | 32,02 | 936 | | Verizon Comm | 36,51 | +0,52 | 36,32 | 1191 | | Wachovia | 30,21 | -1,34 | 30,62 | 2112 | | Wal-Mart Stores | 49,57 | -0,04 | 49,59 | 1393 | | Walt Disney Co | 32,54 | +0,40 | 32,41 | 875 | | Washington Mutual | 14,31 | -3,31 | 14,80 | 2564 | | Wells Fargo | 28,72 | -1,74 | 29,23 | 2749 | | Xerox Corp | 14,68 | -0,14 | 14,70 | 282 |
|
