| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | | AMP | 7,0 | Ц1,69 | 7,1 | 12508 | | ANZ Banking Grp | 21,3 | Ц0,61 | 21,4 | 11637 | | CommonWealth Bank | 40,0 | Ц0,12 | 40,0 | 9733 | | National Australian Bank | 28,1 | +2,18 | 27,5 | 11166 | | Telstra Corp | 4,6 | Ц1,94 | 4,6 | 54441 | Westpac Banking
Япония (JPY) | 22,4 | Ц1,36 | 22,7 | 10469 | | Asahi Kasei | 550,0 | +1,85 | 540,0 | 10474 | | Daiwa Securities | 930,0 | Ц0,64 | 936,0 | 8513 | | Fuji Photo Film | 3810,0 | - | 3810,0 | 2593 | | Fujitsu Ltd | 733,0 | Ц1,08 | 741,0 | 8133 | | Honda Motor Co | 3070,0 | Ц0,97 | 3100,0 | 7237 | | Kao Corp | 3130,0 | Ц0,63 | 3150,0 | 1983 | | KDDI* | 631000,0 | +1,77 | 620000,0 | 17 | | Mitsubishi Fin Gr* | 881,0 | Ц2,33 | 902,0 | 37123 | | Mitsubishi Electric | 904,0 | Ц0,22 | 906,0 | 7537 | | NEC Corp | 429,0 | Ц1,38 | 435,0 | 11178 | | Nippon Steel Corp | 523,0 | Ц0,38 | 525,0 | 64467 | | Nissan Motor Co | 920,0 | +1,88 | 903,0 | 18972 | | NTT* | 472000,0 | +2,39 | 461000,0 | 35 | | NTT DoCoMo* | 155000,0 | +1,31 | 153000,0 | 134 | | Pioneer | 1216,0 | +4,38 | 1165,0 | 9001 | | Ricoh | 1614,0 | Ц0,25 | 1618,0 | 2884 | | Seikisui House | 961,0 | Ц1,94 | 980,0 | 8856 | | Shin-Etsu Chem | 5330,0 | Ц1,48 | 5410,0 | 1340 | | Sony | 4840,0 | +0,83 | 4800,0 | 5867 | | Sumitomo Chem | 659,0 | Ц2,23 | 674,0 | 11954 | | TDK Corp | 7050,0 | Ц1,67 | 7170,0 | 1264 | | Toshiba Corp | 748,0 | Ц1,32 | 758,0 | 19336 | Toyota Motor Co
Гонконг (HKD) | 5460,0 | Ц0,73 | 5500,0 | 13782 | | Cheung Kong | 113,5 | +0,89 | 112,5 | 4997 | | China Mobile | 114,4 | +0,53 | 113,8 | 25813 | | China Unicom | 17,0 | +7,46 | 15,8 | 39641 | | CLP Holdings | 59,0 | +1,64 | 58,1 | 5380 | | CNOOC | 11,9 | Ц2,15 | 12,1 | 181470 | | Hang Seng Bank | 139,4 | Ц2,04 | 142,3 | 8123 | | Henderson Land | 57,0 | Ц1,89 | 58,1 | 6812 | | HSBC Holdings | 120,7 | +0,25 | 120,4 | 18847 | Hutchison
Франция (EUR) | 72,8 | - | 72,8 | 5384 | | Axa | 21,7 | +1,54 | 21,4 | 7422 | | BNP Paribas | 59,7 | +2,28 | 58,4 | 2688 | | Bouygues | 44,7 | +2,03 | 43,8 | 1448 | | Danone | 52,0 | +0,46 | 51,7 | 1480 | | EADS | 18,6 | +2,14 | 18,2 | 3037 | | France Telecom | 21,8 | +0,14 | 21,8 | 6541 | | Lafarge | 113,1 | +1,81 | 111,1 | 603 | | Michelin | 64,8 | +3,83 | 62,4 | 821 | | Peugeot | 50,7 | +2,82 | 49,3 | 1482 | | Renault | 68,0 | +1,81 | 66,8 | 1598 | | Sanofi-Synthelab | 48,5 | +0,56 | 48,3 | 3072 | | Schneider Elec | 78,4 | +3,99 | 75,4 | 1395 | | STMicroelectronics | 7,6 | +2,29 | 7,4 | 3958 | Total Fina Elf
Великобритания (GBp) | 49,6 | +1,49 | 48,9 | 4752 | | ARM Holdings | 89,3 | +1,71 | 87,8 | 5637 | | Barclays | 447,3 | Ц2,08 | 456,8 | 45749 | | BP | 546,0 | +1,87 | 536,0 | 29166 | | BAT | 1848,0 | Ц3,04 | 1906,0 | 3597 | | British Airways | 263,5 | +5,29 | 250,5 | 19034 | | British Telecom | 220,0 | +0,92 | 218,0 | 19355 | | Cable & Wireless | 157,9 | +0,57 | 157,0 | 30675 | | Cadbury Schweppes | 551,0 | +0,36 | 549,0 | 8917 | | HSBC Hldg | 785,0 | +2,08 | 769,0 | 26391 | | Lloyds TSB Grp | 427,8 | Ц2,84 | 440,3 | 30864 | | Marks & Spencer | 397,0 | +1,02 | 393,0 | 8161 | | Prudential | 633,0 | +5,06 | 602,5 | 13799 | | Reuters Group | 593,5 | +1,63 | 584,0 | 4557 | | Rio Tinto | 5771,0 | +2,52 | 5629,0 | 3219 | | Sainsbury | 346,5 | +0,22 | 345,8 | 6914 | | Unilever | 1592,0 | +0,57 | 1583,0 | 2468 | Vodafone Airtch
Германия (EUR) | 158,4 | +0,57 | 157,5 | 102362 | | Allianz AG | 115,9 | +2,43 | 113,1 | 2482 | | BASF | 84,7 | +3,24 | 82,1 | 2332 | | Bayer AG | 48,4 | +2,30 | 47,3 | 4803 | | BMW | 35,5 | +0,48 | 35,3 | 2844 | | Commerzbank AG | 19,3 | +3,60 | 18,6 | 8390 | | Deutsche Bank n | 73,0 | +2,35 | 71,4 | 4508 | | Dt Telekom n | 12,3 | +1,82 | 12,1 | 21727 | | Hypovereinsbank | 39,9 | +0,48 | 39,8 | 65 | | Infineon Tech | 5,1 | +1,38 | 5,1 | 9254 | | Merck KGaA | 82,1 | +0,72 | 81,6 | 442 | | Munich Re | 114,8 | +1,31 | 113,4 | 1039 | | Sap AG | 31,7 | +1,28 | 31,3 | 4687 | | Siemens | 85,3 | +3,09 | 82,8 | 3886 | Volkswagen AG
Финляндия (EUR) | 153,1 | +1,20 | 151,3 | 1338 | | Nokia | 22,9 | +3,57 | 22,1 | 20214 | Stora Enso
Швейцария (CHF) | 8,3 | +2,72 | 8,1 | 3127 | | Ciba Special | 38,9 | Ц1,42 | 39,5 | 866 | | Lonza Grp AG | 141,2 | +5,53 | 133,8 | 490 | | CS Group | 51,0 | +0,59 | 50,7 | 7013 | | Nestle | 488,8 | +1,03 | 483,8 | 881 | | Novartis | 50,5 | +1,31 | 49,8 | 10481 | | Roche | 222,9 | +0,63 | 221,5 | 5 | | Swiss Re | 81,0 | +1,89 | 79,5 | 1995 | | UBS AG | 32,3 | +0,69 | 32,1 | 20186 | Zurich Fin
Швеция (SEK) | 321,3 | +2,47 | 313,5 | 1149 | | ABB | 157,5 | +2,94 | 153,0 | 3380 | | Electrolux | 101,5 | +2,78 | 98,8 | 2402 | | Ericsson | 12,9 | +2,38 | 12,6 | 78924 | | Nordea | 92,8 | +1,75 | 91,2 | 6131 | Volvo
Голландия (EUR) | 91,0 | +1,11 | 90,0 | 12847 | | ABN Amro Hld | 38,0 | +0,26 | 37,9 | 341 | | Aegon NV | 9,8 | +2,30 | 9,6 | 6284 | | Ahold Kon | 8,8 | +0,69 | 8,7 | 5604 | | Fortis | 14,6 | +1,39 | 14,4 | 9970 | | ING Grp | 22,1 | +2,45 | 21,6 | 11373 | Philips
Россия (ADR) | 26,2 | +0,96 | 26,0 | 3750 | | АФК Система | 36,65 | +3,10 | 35,50 | 178 | | Вимм-Билль-Данн | 106,01 | +3,31 | 102,61 | 70 | | Вымпелком | 35,60 | +4,64 | 34,02 | 632 | | Газпром | 51,30 | +0,79 | 50,90 | 11691 | | ЛУКОЙЛ | 72,60 | +3,57 | 70,10 | 3533 | | Норильский никель | 30,15 | Ц0,66 | 30,35 | 5886 | | X5 | 34,65 | +1,62 | 34,05 | 299 | | РАО ЕЭС России | 114,50 | +0,88 | 113,50 | 282 | | Ростелеком | 69,70 | +2,05 | 68,30 | 60 | Мечел
Канада (CAD) | 141,37 | +2,17 | 138,37 | 537 | | Bank of Montreal | 46,3 | Ц1,30 | 46,9 | 996 | | Bank Nova Scotia | 45,9 | +0,77 | 45,6 | 877 | | BCE Inc | 36,1 | +0,61 | 35,9 | 516 | | Imperial Oil | 56,4 | +0,95 | 55,9 | 311 | | Loblaw Cos Ltd | 29,1 | +1,85 | 28,6 | 88 | | Nortel Networks | 7,7 | Ц0,65 | 7,7 | 531 | Royal Bank of Canada
США ($) | 48,3 | +0,56 | 48,0 | 1883 | | Abbott Labs | 53,05 | Ц0,36 | 53,24 | 267 | | Agilent Tech | 30,65 | +0,46 | 30,51 | 160 | | Alcoa | 38,68 | +1,79 | 38,00 | 860 | | Allstate Corp | 48,28 | +0,69 | 47,95 | 256 | | Amer Electric Power | 42,04 | Ц0,43 | 42,22 | 151 | | Amer Express Co | 42,97 | +0,75 | 42,65 | 803 | | AIG | 46,29 | +1,45 | 45,83 | 1461 | | Amgen | 45,51 | Ц0,28 | 45,64 | 2014 | | Analog Devices | 27,61 | +1,73 | 27,32 | 335 | | Anheuser-Busch | 47,05 | +0,60 | 46,77 | 227 | | Time Warner Inc | 15,43 | +0,92 | 15,29 | 1519 | | Apple Comp Inc | 123,72 | Ц0,72 | 124,62 | 14587 | | Applied Materials | 20,43 | +0,54 | 20,32 | 7826 | | Automatic Data Proc | 40,56 | +0,70 | 40,28 | 181 | | Bank of America | 38,53 | +1,02 | 38,78 | 2834 | | Bank of New York | 44,96 | +1,49 | 44,30 | 460 | | Baxter Int | 59,12 | Ц0,71 | 59,54 | 222 | | BCE Inc | 36,46 | +1,22 | 36,02 | 40 | | Berkshire cl a* | 137,75 | +0,47 | 137,10 | 1 | | Berkshire cl b* | 4,58 | +0,17 | 4,58 | 2 | | Boeing Co | 80,96 | +1,68 | 79,62 | 318 | | Bristol Myers sq | 22,34 | +0,90 | 22,14 | 717 | | Cardinal Health | 58,54 | +0,24 | 58,40 | 107 | | Carnival | 40,39 | +0,85 | 40,05 | 246 | | Caterpillar Inc | 71,80 | +0,08 | 71,74 | 409 | | ChevronTexaco | 87,84 | +1,28 | 86,73 | 1026 | | Cigna | 44,57 | +0,91 | 44,17 | 139 | | Cisco | 24,31 | +0,08 | 24,29 | 21948 | | Citigroup | 22,46 | +1,63 | 22,10 | 6593 | | Coca-Cola Co | 59,36 | Ц0,02 | 59,37 | 509 | | Colgate Palmoliv | 76,98 | +0,05 | 76,94 | 130 | | Costco Wholesale | 61,00 | Ц2,23 | 62,39 | 4253 | | Dow Chemical Co | 38,18 | +1,33 | 37,68 | 548 | | Du Pont Co | 47,25 | +1,77 | 46,43 | 587 | | Eastman Kodak | 17,52 | +0,23 | 17,48 | 154 | | Eli Lilly | 50,44 | +0,86 | 50,01 | 396 | | EMC Corp | 15,56 | +1,30 | 15,36 | 2749 | | Emerson Electric | 51,73 | +1,27 | 51,08 | 237 | | Exelon | 79,95 | +0,63 | 79,45 | 391 | | Exxon Mobil | 86,69 | - | 86,69 | 2322 | | Fannie Mae | 25,38 | Ц2,20 | 25,95 | 1533 | | Ford Motor Co | 6,14 | +0,16 | 6,13 | 1303 | | Gap Inc | 20,85 | +2,51 | 20,34 | 1087 | | Genentech | 79,94 | Ц0,82 | 80,60 | 316 | | General Elec Co | 33,71 | +0,57 | 33,52 | 2193 | | General Motors | 23,38 | +1,34 | 23,07 | 631 | | Goldman Sachs Gr | 166,07 | +1,51 | 163,60 | 997 | | HJ Heinz Co | 43,96 | +0,39 | 43,79 | 281 | | Halliburton Co | 39,28 | +2,80 | 38,21 | 904 | | Hewlett-Packard | 48,84 | +0,80 | 48,45 | 1078 | | Home Depot Inc | 27,31 | +1,64 | 26,87 | 1198 | | Honeywell Int | 59,32 | +1,37 | 58,52 | 256 | | Illinois Tool Works | 48,43 | Ц0,12 | 48,49 | 263 | | Intel Corp | 20,07 | +0,35 | 20,00 | 15139 | | IBM | 115,97 | +0,22 | 115,71 | 637 | | Intl Paper | 32,42 | +1,79 | 31,85 | 337 | | Johnson&Johnson | 62,90 | +0,42 | 62,64 | 664 | | J P Morgan Chase | 39,36 | +0,43 | 39,19 | 2326 | | Kimberly-Clark | 64,84 | +0,67 | 64,99 | 233 | | Kohls | 45,32 | +0,76 | 44,98 | 304 | | Kroger | 25,41 | +1,60 | 25,01 | 376 | | Lehman Brothers | 49,48 | +2,34 | 48,35 | 1345 | | Lockheed Martin | 104,21 | +0,47 | 103,72 | 108 | | Lowes Cos | 24,33 | +1,08 | 24,07 | 667 | | Marsh & McLennan | 25,60 | +0,47 | 25,48 | 184 | | McDonalds Corp | 53,77 | +0,26 | 53,63 | 447 | | Medtronic | 49,93 | +0,93 | 49,47 | 294 | | Merck & Co | 43,53 | +0,35 | 43,76 | 763 | | Merrill Lynch | 50,65 | +1,65 | 49,83 | 1628 | | Metlife Inc | 58,29 | +1,29 | 57,55 | 313 | | Micron Tech | 7,17 | +2,72 | 6,98 | 1338 | | Microsoft | 28,32 | +2,65 | 27,59 | 28488 | | Minnesota Mining | 79,33 | +1,17 | 78,41 | 208 | | Motorola Inc | 10,01 | +0,81 | 9,93 | 1961 | | Occidental Petr | 77,21 | +1,81 | 75,84 | 308 | | Omnicom Group | 45,05 | +0,13 | 45,14 | 114 | | Oracle Corp | 18,95 | +2,77 | 18,44 | 20225 | | Pfizer Inc | 22,25 | +0,04 | 22,24 | 2472 | | Philip Morris | 74,25 | +0,57 | 73,83 | 630 | | Raytheon Co | 65,43 | +1,18 | 64,67 | 194 | | Schering-plough | 20,71 | Ц0,62 | 20,84 | 935 | | Tenet Healthcare | 5,10 | +1,19 | 5,04 | 369 | | Texas Instrument | 29,87 | +2,05 | 29,27 | 1358 | | Textron Inc | 56,16 | +1,59 | 55,28 | 148 | | Time Warner Inc | 15,43 | +0,92 | 15,29 | 1519 | | Tyco Int | 41,98 | +2,07 | 41,13 | 376 | | Unisys Corp | 4,21 | +2,93 | 4,09 | 85 | | UPS | 71,89 | +1,18 | 71,05 | 371 | | United Tech | 70,03 | +1,64 | 68,90 | 393 | | Unitedhealth Gr | 46,92 | +0,34 | 46,76 | 344 | | US Bancorp | 32,18 | +1,10 | 31,83 | 787 | | Verizon Comm | 36,30 | +1,71 | 35,69 | 863 | | Wachovia | 30,17 | +2,34 | 29,48 | 2490 | | Wal-Mart Stores | 49,83 | Ц0,08 | 49,87 | 3324 | | Walt Disney Co | 32,09 | +0,69 | 31,87 | 570 | | Washington Mutual | 13,75 | +2,69 | 13,39 | 2372 | | Wells Fargo | 29,79 | +3,33 | 28,83 | 2617 | | Xerox Corp | 14,44 | +0,21 | 14,41 | 428 |
|
