| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | | AMP | 6,9 | +0,29 | 6,9 | 6877 | | ANZ Banking Grp | 20,0 | -1,33 | 20,3 | 11939 | | CommonWealth Bank | 38,7 | -1,65 | 39,4 | 4760 | | National Australian Bank | 26,5 | -1,60 | 26,9 | 8787 | | Telstra Corp | 4,3 | -1,60 | 4,4 | 52045 | Westpac Banking
Япония (JPY) | 21,0 | -0,57 | 21,1 | 10035 | | Asahi Kasei | 526,0 | -3,13 | 543,0 | 7211 | | Daiwa Securities | 897,0 | -1,21 | 908,0 | 11903 | | Fuji Photo Film | 3650,0 | -1,08 | 3690,0 | 2821 | | Fujitsu Ltd | 696,0 | -2,25 | 712,0 | 11387 | | Honda Motor Co | 2960,0 | -1,00 | 2990,0 | 9527 | | Kao Corp | 3090,0 | - | 3090,0 | 2233 | | KDDI* | 600000,0 | -1,32 | 608000,0 | 23 | | Mitsubishi Fin Gr* | 850,0 | -1,39 | 862,0 | 38646 | | Mitsubishi Electric | 847,0 | -3,42 | 877,0 | 10238 | | NEC Corp | 405,0 | -3,11 | 418,0 | 11329 | | Nippon Steel Corp | 458,0 | -5,37 | 484,0 | 89498 | | Nissan Motor Co | 863,0 | -3,58 | 895,0 | 19002 | | NTT* | 441000,0 | -2,00 | 450000,0 | 34 | | NTT DoCoMo* | 158000,0 | - | 158000,0 | 190 | | Pioneer | 1050,0 | -8,77 | 1151,0 | 9028 | | Ricoh | 1531,0 | -1,92 | 1561,0 | 3136 | | Seikisui House | 908,0 | -0,98 | 917,0 | 4544 | | Shin-Etsu Chem | 4990,0 | -4,77 | 5240,0 | 2947 | | Sony | 4380,0 | -4,99 | 4610,0 | 10705 | | Sumitomo Chem | 644,0 | -1,83 | 656,0 | 7035 | | TDK Corp | 6520,0 | -0,61 | 6560,0 | 1349 | | Toshiba Corp | 711,0 | -2,74 | 731,0 | 17459 | Toyota Motor Co
Гонконг (HKD) | 5200,0 | -2,44 | 5330,0 | 13809 | | Cheung Kong | 105,9 | -1,12 | 107,1 | 12369 | | China Mobile | 111,1 | +0,91 | 110,1 | 41005 | | China Unicom | 17,8 | +2,53 | 17,4 | 22920 | | CLP Holdings | 60,6 | +6,22 | 57,1 | 10994 | | CNOOC | 12,5 | +2,79 | 12,2 | 155871 | | Hang Seng Bank | 137,5 | +1,03 | 136,1 | 4155 | | Henderson Land | 54,6 | -2,15 | 55,8 | 7351 | | HSBC Holdings | 120,8 | +2,90 | 117,4 | 34914 | Hutchison
Франция (EUR) | 72,3 | +0,98 | 71,6 | 10988 | | Axa | 20,2 | -2,70 | 20,7 | 16256 | | BNP Paribas | 56,1 | -2,42 | 57,5 | 4711 | | Bouygues | 42,8 | -2,31 | 43,8 | 2124 | | Danone | 51,8 | -0,19 | 51,9 | 2727 | | EADS | 17,3 | -1,26 | 17,5 | 3345 | | France Telecom | 21,4 | +0,89 | 21,2 | 11431 | | Lafarge | 109,1 | -3,38 | 112,9 | 1349 | | Michelin | 61,7 | -0,53 | 62,0 | 1656 | | Peugeot | 48,0 | -1,17 | 48,5 | 1608 | | Renault | 64,8 | -1,58 | 65,8 | 2172 | | Sanofi-Synthelab | 47,2 | +0,08 | 47,2 | 4404 | | Schneider Elec | 77,5 | +0,40 | 77,2 | 1310 | | STMicroelectronics | 7,0 | -1,68 | 7,2 | 5668 | Total Fina Elf
Великобритания (GBp) | 48,1 | -0,06 | 48,2 | 7134 | | ARM Holdings | 83,3 | -4,62 | 86,5 | 15380 | | Barclays | 423,1 | -2,29 | 425,5 | 53849 | | BP | 537,6 | +1,04 | 528,5 | 64337 | | BAT | 1875,0 | +2,85 | 1823,0 | 5787 | | British Airways | 241,9 | -4,64 | 253,5 | 13022 | | British Telecom | 212,8 | -1,85 | 216,8 | 35053 | | Cable & Wireless | 151,8 | -3,47 | 152,6 | 32562 | | Cadbury Schweppes | 546,3 | -1,19 | 546,0 | 7472 | | HSBC Hldg | 771,5 | +1,45 | 758,5 | 45852 | | Lloyds TSB Grp | 421,1 | -0,71 | 424,0 | 32920 | | Marks & Spencer | 375,4 | -0,79 | 378,0 | 16599 | | Prudential | 630,7 | -0,56 | 626,0 | 13531 | | Reuters Group | 601,5 | +1,86 | 590,5 | 8767 | | Rio Tinto | 5320,3 | -6,01 | 5594,0 | 6898 | | Sainsbury | 340,0 | -1,45 | 345,0 | 7237 | | Unilever | 1575,0 | -0,69 | 1586,0 | 2879 | Vodafone Airtch
Германия (EUR) | 151,7 | -1,88 | 154,3 | 155575 | | Allianz AG | 108,7 | -2,20 | 111,1 | 5144 | | BASF | 82,6 | -0,84 | 83,3 | 3283 | | Bayer AG | 45,9 | -1,82 | 46,8 | 4943 | | BMW | 34,3 | -1,24 | 34,8 | 2817 | | Commerzbank AG | 17,9 | -3,56 | 18,6 | 8734 | | Deutsche Bank n | 69,3 | -2,33 | 71,0 | 6960 | | Dt Telekom n | 12,0 | +0,34 | 11,9 | 26966 | | Hypovereinsbank | 39,5 | -0,65 | 39,8 | 252 | | Infineon Tech | 4,8 | -2,46 | 4,9 | 16741 | | Merck KGaA | 81,6 | -0,44 | 82,0 | 537 | | Munich Re | 110,2 | -0,44 | 110,7 | 1843 | | Sap AG | 31,8 | +0,41 | 31,7 | 5922 | | Siemens | 80,1 | -1,74 | 81,5 | 7534 | Volkswagen AG
Россия (ADR) | 154,3 | +1,65 | 151,8 | 2623 | | АФК <Система> | 34,25 | -2,56 | 35,15 | 233 | | <Вимм-Билль-Данн> | 100,25 | +0,54 | 99,71 | 39 | | <Вымпелком> | 32,01 | -2,50 | 32,83 | 481 | | <Газпром> | 50,40 | -0,40 | 50,60 | 6082 | | ЛУКОЙЛ | 71,20 | -0,83 | 72,30 | 1234 | | <Норильский никель> | 29,50 | -1,99 | 30,10 | 1429 | | X5 | 33,67 | -1,47 | 34,00 | 50 | | РАО <ЕЭС России> | 111,75 | -0,67 | 112,50 | 24 | | <Ростелеком> | 67,60 | -2,17 | 69,10 | 13 | | <Мечел> | 125,60 | -6,32 | 134,07 | 1000 | <Сургутнефтегаз>
Финляндия (EUR) | 45,50 | -2,35 | 46,40 | 181 | | Nokia | 21,5 | -1,56 | 21,8 | 26435 | Stora Enso
Швейцария (CHF) | 8,3 | -3,04 | 8,6 | 6822 | | Ciba Special | 37,1 | -0,38 | 37,2 | 1252 | | Lonza Grp AG | 134,7 | -1,17 | 136,3 | 336 | | CS Group | 47,8 | -3,20 | 49,4 | 15727 | | Nestle | 482,8 | -0,36 | 484,5 | 830 | | Novartis | 48,4 | -1,63 | 49,2 | 11189 | | Roche | 207,3 | -1,29 | 210,0 | 3 | | Swiss Re | 78,3 | -1,20 | 79,2 | 3877 | | UBS AG | 29,0 | -3,97 | 30,2 | 22456 | Zurich Fin
Швеция (SEK) | 299,5 | -1,16 | 303,0 | 1533 | | ABB | 153,0 | -2,86 | 157,5 | 3655 | | Electrolux | 96,8 | -1,02 | 97,8 | 4120 | | Ericsson | 12,2 | -0,65 | 12,2 | 95521 | | Nordea | 88,4 | -0,23 | 88,6 | 7389 | Volvo
Голландия (EUR) | 88,5 | -0,28 | 88,8 | 8112 | | ABN Amro Hld | 38,1 | - | 38,1 | 18 | | Aegon NV | 8,9 | -2,72 | 9,2 | 12226 | | Ahold Kon | 9,1 | +0,55 | 9,1 | 10471 | | Fortis | 14,3 | -3,11 | 14,8 | 19344 | | ING Grp | 20,7 | -1,29 | 21,0 | 19235 | Philips
Канада (CAD) | 25,3 | -0,75 | 25,5 | 5396 | | Bank of Montreal | 42,5 | -1,51 | 43,1 | 2093 | | Bank Nova Scotia | 44,5 | -0,85 | 44,9 | 1158 | | BCE Inc | 37,8 | +5,47 | 35,8 | 9974 | | Imperial Oil | 54,8 | -1,33 | 55,5 | 449 | | Loblaw Cos Ltd | 27,5 | +1,07 | 27,2 | 170 | | Nortel Networks | 6,7 | - | 6,7 | 1596 | Royal Bank of Canada
США ($) | 45,6 | -1,17 | 46,1 | 1540 | | Abbott Labs | 50,52 | -1,02 | 51,04 | 781 | | Agilent Tech | 30,05 | -0,07 | 30,07 | 435 | | Alcoa | 36,32 | -0,77 | 36,60 | 2587 | | Allstate Corp | 47,21 | +0,38 | 47,03 | 593 | | Amer Electric Power | 40,57 | -0,17 | 40,64 | 361 | | Amer Express Co | 40,47 | -2,55 | 41,53 | 1607 | | AIG | 42,73 | -0,35 | 42,88 | 3182 | | Amgen | 45,00 | +1,86 | 44,18 | 7506 | | Analog Devices | 27,50 | +0,47 | 27,37 | 866 | | Anheuser-Busch | 46,18 | +1,01 | 45,72 | 619 | | Time Warner Inc | 14,63 | -1,55 | 14,86 | 3010 | | Apple Comp Inc | 121,06 | -0,97 | 122,25 | 20819 | | Applied Materials | 20,42 | +1,64 | 20,09 | 12860 | | Automatic Data Proc | 39,33 | +0,31 | 39,21 | 601 | | Bank of America | 35,45 | -3,51 | 36,74 | 7031 | | Bank of New York | 42,88 | -1,65 | 43,60 | 1503 | | Baxter Int | 57,00 | -1,35 | 57,78 | 923 | | BCE Inc | 37,90 | +5,07 | 36,07 | 310 | | Berkshire cl a* | 133,50 | -0,23 | 133,81 | 1 | | Berkshire cl b* | 4,44 | -0,58 | 4,46 | 9 | | Boeing Co | 75,26 | -1,75 | 76,60 | 2117 | | Bristol Myers sq | 21,45 | -1,97 | 21,88 | 1867 | | Cardinal Health | 55,10 | -1,02 | 55,67 | 324 | | Carnival | 38,01 | -1,07 | 38,42 | 871 | | Caterpillar Inc | 69,43 | -0,59 | 69,84 | 1109 | | ChevronTexaco | 85,35 | +0,11 | 85,26 | 2203 | | Cigna | 43,15 | +0,61 | 42,89 | 299 | | Cisco | 24,48 | +1,53 | 24,11 | 24051 | | Citigroup | 20,01 | -4,30 | 20,91 | 15832 | | Coca-Cola Co | 59,05 | +0,34 | 58,85 | 1133 | | Colgate Palmoliv | 75,79 | +1,20 | 74,89 | 401 | | Costco Wholesale | 60,87 | +0,95 | 60,30 | 2161 | | Dow Chemical Co | 35,66 | -1,44 | 36,18 | 1574 | | Du Pont Co | 44,84 | -0,36 | 45,00 | 2170 | | Eastman Kodak | 16,90 | +0,42 | 16,83 | 737 | | Eli Lilly | 49,19 | -1,03 | 49,70 | 1018 | | EMC Corp | 14,87 | -1,06 | 15,03 | 3975 | | Emerson Electric | 49,03 | -0,87 | 49,46 | 596 | | Exelon | 77,95 | -0,05 | 77,99 | 754 | | Exxon Mobil | 83,11 | +0,75 | 82,49 | 5487 | | Fannie Mae | 19,59 | -13,97 | 22,77 | 7256 | | Ford Motor Co | 5,64 | -2,42 | 5,78 | 9373 | | Gap Inc | 19,42 | -0,82 | 19,58 | 1953 | | Genentech | 78,33 | -1,34 | 79,39 | 725 | | General Elec Co | 31,81 | -1,30 | 32,23 | 8567 | | General Motors | 21,27 | -3,14 | 21,96 | 3106 | | Goldman Sachs Gr | 157,33 | -1,71 | 160,07 | 2281 | | HJ Heinz Co | 44,49 | +1,46 | 43,85 | 384 | | Halliburton Co | 37,32 | -1,76 | 37,99 | 1987 | | Hewlett-Packard | 47,10 | -0,28 | 47,31 | 1890 | | Home Depot Inc | 25,24 | -2,47 | 25,88 | 2858 | | Honeywell Int | 56,40 | -0,28 | 56,56 | 529 | | Illinois Tool Works | 46,72 | -0,87 | 47,13 | 407 | | Intel Corp | 20,48 | +2,04 | 20,07 | 32413 | | IBM | 115,45 | +1,33 | 113,94 | 1511 | | Intl Paper | 30,91 | -1,28 | 31,31 | 910 | | Johnson&Johnson | 61,30 | -0,34 | 61,51 | 2316 | | J P Morgan Chase | 36,71 | -2,26 | 37,56 | 7080 | | Kimberly-Clark | 63,71 | +0,30 | 63,52 | 346 | | Kohls | 42,24 | -1,38 | 42,83 | 698 | | Kroger | 25,35 | -1,21 | 25,66 | 1083 | | Lehman Brothers | 44,00 | -5,09 | 46,36 | 4941 | | Lockheed Martin | 101,15 | -1,97 | 103,18 | 412 | | Lowes Cos | 21,76 | -2,86 | 22,40 | 2543 | | Marsh & McLennan | 24,86 | -0,96 | 25,10 | 617 | | McDonalds Corp | 53,98 | +3,27 | 52,27 | 3203 | | Medtronic | 46,98 | -1,30 | 47,60 | 750 | | Merck & Co | 41,22 | -1,27 | 41,75 | 1451 | | Merrill Lynch | 43,38 | -4,01 | 45,19 | 5888 | | Metlife Inc | 56,73 | +0,46 | 56,47 | 899 | | Micron Tech | 6,52 | -5,23 | 6,88 | 2694 | | Microsoft | 28,18 | +1,11 | 27,87 | 35761 | | Minnesota Mining | 76,01 | -0,65 | 76,51 | 715 | | Motorola Inc | 9,90 | +0,81 | 9,82 | 3109 | | Occidental Petr | 74,58 | +0,39 | 74,29 | 1048 | | Omnicom Group | 43,51 | -1,14 | 44,01 | 472 | | Oracle Corp | 19,48 | +2,53 | 19,00 | 19126 | | Pfizer Inc | 21,24 | -0,52 | 21,35 | 5213 | | Philip Morris | 74,92 | +0,54 | 74,52 | 2208 | | Raytheon Co | 62,85 | -1,12 | 63,56 | 502 | | Schering-plough | 19,57 | -0,91 | 19,75 | 1992 | | Tenet Healthcare | 4,95 | +1,43 | 4,88 | 1389 | | Texas Instrument | 29,87 | +1,95 | 29,30 | 3234 | | Textron Inc | 54,09 | -0,99 | 54,63 | 291 | | Time Warner Inc | 14,63 | -1,55 | 14,86 | 3010 | | Tyco Int | 40,77 | -2,02 | 41,61 | 635 | | Unisys Corp | 4,02 | +1,52 | 3,96 | 457 | | UPS | 71,40 | -0,78 | 71,96 | 1056 | | United Tech | 66,76 | -1,08 | 67,49 | 1069 | | Unitedhealth Gr | 45,47 | +0,58 | 45,21 | 688 | | US Bancorp | 30,74 | -0,45 | 30,88 | 2027 | | Verizon Comm | 34,45 | -1,80 | 35,08 | 2867 | | Wachovia | 26,36 | -3,16 | 27,22 | 4750 | | Wal-Mart Stores | 49,34 | -1,12 | 49,90 | 3999 | | Walt Disney Co | 30,48 | -0,91 | 30,76 | 2263 | | Washington Mutual | 10,31 | -3,73 | 10,71 | 6492 | | Wells Fargo | 27,85 | -0,92 | 28,11 | 5141 | | Xerox Corp | 14,22 | +2,52 | 13,87 | 1378 |
|
