| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | | AMP | 6,9 | -0,14 | 6,9 | 7580 | | ANZ Banking Grp | 20,9 | +4,30 | 20,0 | 12067 | | CommonWealth Bank | 39,7 | +2,48 | 38,7 | 5664 | | National Australian Bank | 27,2 | +2,64 | 26,5 | 8666 | | Telstra Corp | 4,4 | +1,63 | 4,3 | 105345 | Westpac Banking
Япония (JPY) | 21,9 | +4,33 | 21,0 | 10663 | | Asahi Kasei | 529,0 | +0,57 | 526,0 | 6123 | | Daiwa Securities | 910,0 | +1,45 | 897,0 | 9909 | | Fuji Photo Film | 3680,0 | +0,82 | 3650,0 | 2101 | | Fujitsu Ltd | 711,0 | +2,16 | 696,0 | 7366 | | Honda Motor Co | 3030,0 | +2,36 | 2960,0 | 8492 | | Kao Corp | 3080,0 | -0,32 | 3090,0 | 2078 | | KDDI* | 601000,0 | +0,17 | 600000,0 | 13 | | Mitsubishi Fin Gr* | 865,0 | +1,76 | 850,0 | 48406 | | Mitsubishi Electric | 846,0 | -0,12 | 847,0 | 10475 | | NEC Corp | 412,0 | +1,73 | 405,0 | 8573 | | Nippon Steel Corp | 478,0 | +4,37 | 458,0 | 111218 | | Nissan Motor Co | 884,0 | +2,43 | 863,0 | 15222 | | NTT* | 432000,0 | -2,04 | 441000,0 | 33 | | NTT DoCoMo* | 154000,0 | -2,53 | 158000,0 | 207 | | Pioneer | 1082,0 | +3,05 | 1050,0 | 6028 | | Ricoh | 1528,0 | -0,20 | 1531,0 | 3574 | | Seikisui House | 909,0 | +0,11 | 908,0 | 5367 | | Shin-Etsu Chem | 5140,0 | +3,01 | 4990,0 | 2811 | | Sony | 4490,0 | +2,51 | 4380,0 | 10345 | | Sumitomo Chem | 645,0 | +0,16 | 644,0 | 9235 | | TDK Corp | 6550,0 | +0,46 | 6520,0 | 1268 | | Toshiba Corp | 714,0 | +0,42 | 711,0 | 17422 | Toyota Motor Co
Гонконг (HKD) | 5310,0 | +2,12 | 5200,0 | 15879 | | Cheung Kong | 109,5 | +3,40 | 105,9 | 11701 | | China Mobile | 110,6 | -0,45 | 111,1 | 37096 | | China Unicom | 17,7 | -0,34 | 17,8 | 27017 | | CLP Holdings | 62,9 | +3,71 | 60,6 | 12159 | | CNOOC | 12,8 | +2,07 | 12,5 | 154483 | | Hang Seng Bank | 141,0 | +2,55 | 137,5 | 4673 | | Henderson Land | 55,9 | +2,38 | 54,6 | 4621 | | HSBC Holdings | 122,9 | +1,74 | 120,8 | 42973 | Hutchison
Франция (EUR) | 72,9 | +0,90 | 72,3 | 8514 | | Axa | 20,9 | +3,72 | 20,2 | 14866 | | BNP Paribas | 58,3 | +4,01 | 56,1 | 6721 | | Bouygues | 43,4 | +1,36 | 42,8 | 1980 | | Danone | 52,1 | +0,60 | 51,8 | 2522 | | EADS | 16,1 | -6,71 | 17,3 | 10885 | | France Telecom | 21,7 | +1,35 | 21,4 | 10180 | | Lafarge | 109,6 | +0,45 | 109,1 | 1200 | | Michelin | 62,2 | +0,89 | 61,7 | 1594 | | Peugeot | 47,9 | -0,21 | 48,0 | 2194 | | Renault | 65,1 | +0,43 | 64,8 | 2334 | | Sanofi-Synthelab | 47,8 | +1,08 | 47,2 | 4652 | | Schneider Elec | 79,2 | +2,27 | 77,5 | 1603 | | STMicroelectronics | 7,0 | -0,28 | 7,0 | 7474 | Total Fina Elf
Великобритания (GBp) | 48,9 | +1,50 | 48,1 | 7761 | | ARM Holdings | 81,3 | -1,52 | 82,5 | 23370 | | Barclays | 438,0 | +5,35 | 415,8 | 86479 | | BP | 539,5 | +1,03 | 534,0 | 59385 | | BAT | 1907,0 | +1,71 | 1875,0 | 5844 | | British Airways | 238,0 | -1,55 | 241,8 | 18007 | | British Telecom | 210,5 | -1,06 | 212,8 | 36475 | | Cable & Wireless | 147,2 | -0,07 | 147,3 | 21023 | | Cadbury Schweppes | 562,0 | +4,17 | 539,5 | 13142 | | HSBC Hldg | 792,0 | +2,92 | 769,5 | 86698 | | Lloyds TSB Grp | 435,0 | +3,33 | 421,0 | 43500 | | Marks & Spencer | 386,0 | +2,93 | 375,0 | 18527 | | Prudential | 641,0 | +2,97 | 622,5 | 18274 | | Reuters Group | 597,5 | -0,67 | 601,5 | 10368 | | Rio Tinto | 5236,0 | -0,42 | 5258,0 | 7299 | | Sainsbury | 339,5 | -0,15 | 340,0 | 11804 | | Unilever | 1604,0 | +1,84 | 1575,0 | 4298 | Vodafone Airtch
Германия (EUR) | 154,1 | +1,78 | 151,4 | 191878 | | Allianz AG | 111,4 | +2,48 | 108,7 | 7303 | | BASF | 84,7 | +2,52 | 82,6 | 3067 | | Bayer AG | 47,1 | +2,64 | 45,9 | 5904 | | BMW | 33,8 | -1,60 | 34,3 | 5492 | | Commerzbank AG | 18,5 | +3,07 | 17,9 | 9186 | | Deutsche Bank n | 71,4 | +3,07 | 69,3 | 9353 | | Dt Telekom n | 12,1 | +1,17 | 12,0 | 29242 | | Hypovereinsbank | 39,8 | +0,63 | 39,5 | 128 | | Infineon Tech | 4,7 | -0,84 | 4,8 | 13612 | | Merck KGaA | 82,1 | +0,66 | 81,6 | 515 | | Munich Re | 112,6 | +2,20 | 110,2 | 2031 | | Sap AG | 32,0 | +0,53 | 31,8 | 5520 | | Siemens | 81,8 | +2,17 | 80,1 | 5526 | Volkswagen AG
Россия (ADR) | 154,9 | +0,44 | 154,3 | 1590 | | АФК <Система> | 34,50 | +3,07 | 34,25 | 652 | | <Вимм-Билль-Данн> | 100,62 | +0,82 | 99,80 | 51 | | <Вымпелком> | 32,95 | +5,47 | 31,24 | 717 | | <Газпром> | 51,23 | +2,18 | 50,40 | 13475 | | ЛУКОЙЛ | 72,15 | +4,18 | 71,70 | 4524 | | <Норильский никель> | 30,09 | +2,03 | 29,50 | 3594 | | X5 | 33,59 | +0,75 | 33,50 | 476 | | РАО <ЕЭС России> | 113,00 | +2,01 | 111,75 | 205 | | <Ростелеком> | 68,70 | +1,63 | 67,60 | 34 | | <Мечел> | 129,21 | +6,35 | 121,50 | 742 | <Сургутнефтегаз>
Финляндия (EUR) | 47,49 | +6,27 | 45,31 | 959 | | Nokia | 20,4 | -4,89 | 21,5 | 71451 | Stora Enso
Швейцария (CHF) | 8,4 | +1,69 | 8,3 | 5361 | | Ciba Special | 38,4 | +3,50 | 37,1 | 1551 | | Lonza Grp AG | 136,5 | +1,34 | 134,7 | 564 | | CS Group | 49,8 | +4,18 | 47,8 | 18084 | | Nestle | 482,5 | -0,05 | 482,8 | 1101 | | Novartis | 48,9 | +1,07 | 48,4 | 10503 | | Roche | 206,7 | -0,29 | 207,3 | 10 | | Swiss Re | 81,9 | +4,66 | 78,3 | 4942 | | UBS AG | 29,9 | +3,10 | 29,0 | 30486 | Zurich Fin
Швеция (SEK) | 308,8 | +3,09 | 299,5 | 1665 | | ABB | 156,0 | +1,96 | 153,0 | 4055 | | Electrolux | 99,8 | +3,10 | 96,8 | 4450 | | Ericsson | 12,1 | -0,49 | 12,2 | 132514 | | Nordea | 90,1 | +1,92 | 88,4 | 11018 | Volvo
Голландия (EUR) | 90,3 | +1,98 | 88,5 | 12743 | | ABN Amro Hld | 38,0 | -0,18 | 38,1 | 37 | | Aegon NV | 9,2 | +3,36 | 8,9 | 14940 | | Ahold Kon | 9,2 | +0,55 | 9,1 | 7117 | | Fortis | 14,9 | +4,26 | 14,3 | 21189 | | ING Grp | 21,5 | +3,52 | 20,7 | 20051 | Philips
Канада (CAD) | 25,6 | +1,11 | 25,3 | 7051 | | Bank of Montreal | 41,4 | -1,66 | 42,1 | 3504 | | Bank Nova Scotia | 44,8 | +1,96 | 43,9 | 2005 | | BCE Inc | 38,6 | +2,39 | 37,7 | 9860 | | Imperial Oil | 55,1 | +1,12 | 54,4 | 418 | | Loblaw Cos Ltd | 28,0 | +1,78 | 27,5 | 2010 | | Nortel Networks | 6,6 | -0,45 | 6,7 | 1255 | Royal Bank of Canada
США ($) | 46,3 | +1,98 | 45,4 | 2624 | | Abbott Labs | 50,69 | +0,18 | 50,60 | 869 | | Agilent Tech | 29,70 | +0,54 | 29,54 | 487 | | Alcoa | 36,97 | +3,73 | 35,64 | 2570 | | Allstate Corp | 47,67 | +1,40 | 47,01 | 604 | | Amer Electric Power | 41,27 | +2,43 | 40,29 | 433 | | Amer Express Co | 41,77 | +4,32 | 40,04 | 1908 | | AIG | 43,34 | +3,31 | 41,95 | 3822 | | Amgen | 43,97 | -1,59 | 44,68 | 10283 | | Analog Devices | 27,42 | +0,81 | 27,20 | 680 | | Anheuser-Busch | 47,01 | +1,84 | 46,16 | 638 | | Time Warner Inc | 14,65 | +1,24 | 14,47 | 3023 | | Apple Comp Inc | 123,47 | +3,16 | 119,69 | 19600 | | Applied Materials | 20,58 | +1,28 | 20,32 | 13565 | | Automatic Data Proc | 39,51 | +0,77 | 39,21 | 480 | | Bank of America | 35,93 | +1,76 | 35,31 | 8770 | | Bank of New York | 43,83 | +3,59 | 42,31 | 1492 | | Baxter Int | 57,06 | +0,87 | 56,57 | 475 | | BCE Inc | 38,82 | +2,13 | 38,01 | 176 | | Berkshire cl a* | 132,00 | +0,46 | 131,40 | 1 | | Berkshire cl b* | 4,40 | +0,80 | 4,36 | 13 | | Boeing Co | 72,81 | -2,11 | 74,38 | 2184 | | Bristol Myers sq | 21,62 | +1,36 | 21,33 | 2033 | | Cardinal Health | 55,85 | +2,01 | 54,75 | 861 | | Carnival | 38,46 | +1,69 | 37,82 | 857 | | Caterpillar Inc | 70,96 | +3,26 | 68,72 | 1059 | | ChevronTexaco | 86,41 | +1,98 | 84,73 | 1832 | | Cigna | 37,30 | -13,22 | 42,98 | 1431 | | Cisco | 24,60 | +2,54 | 23,99 | 27994 | | Citigroup | 20,60 | +4,62 | 19,69 | 18658 | | Coca-Cola Co | 59,51 | +1,45 | 58,66 | 1847 | | Colgate Palmoliv | 76,06 | +1,16 | 75,19 | 450 | | Costco Wholesale | 61,43 | +1,96 | 60,25 | 2510 | | Dow Chemical Co | 36,18 | +2,67 | 35,24 | 1088 | | Du Pont Co | 45,84 | +3,69 | 44,21 | 1327 | | Eastman Kodak | 17,04 | +1,31 | 16,82 | 703 | | Eli Lilly | 49,99 | +1,15 | 49,42 | 895 | | EMC Corp | 14,86 | +1,09 | 14,70 | 2958 | | Emerson Electric | 49,48 | +2,46 | 48,29 | 679 | | Exelon | 79,94 | +3,52 | 77,22 | 867 | | Exxon Mobil | 84,59 | +2,58 | 82,46 | 5096 | | Fannie Mae | 20,46 | +3,28 | 19,81 | 7331 | | Ford Motor Co | 5,68 | +1,43 | 5,60 | 7649 | | Gap Inc | 19,38 | +0,26 | 19,33 | 2323 | | Genentech | 78,75 | +0,69 | 78,21 | 704 | | General Elec Co | 32,55 | +2,68 | 31,70 | 7844 | | General Motors | 21,01 | +0,57 | 20,89 | 3263 | | Goldman Sachs Gr | 159,45 | +2,49 | 155,58 | 2448 | | HJ Heinz Co | 44,74 | +0,83 | 44,37 | 397 | | Halliburton Co | 37,60 | +1,68 | 36,98 | 1959 | | Hewlett-Packard | 47,12 | +0,88 | 46,71 | 2023 | | Home Depot Inc | 25,54 | +3,07 | 25,00 | 3669 | | Honeywell Int | 56,04 | +0,65 | 55,68 | 587 | | Illinois Tool Works | 46,94 | +1,45 | 46,27 | 341 | | Intel Corp | 20,74 | +3,08 | 20,12 | 30363 | | IBM | 114,92 | +0,80 | 114,01 | 1629 | | Intl Paper | 31,44 | +2,38 | 30,71 | 711 | | Johnson&Johnson | 61,95 | +1,01 | 61,33 | 2253 | | J P Morgan Chase | 37,64 | +3,18 | 36,48 | 9427 | | Kimberly-Clark | 63,69 | +0,11 | 63,62 | 356 | | Kohls | 42,43 | +0,43 | 42,25 | 622 | | Kroger | 25,17 | -0,59 | 25,32 | 1737 | | Lehman Brothers | 44,48 | +3,49 | 42,98 | 5655 | | Lockheed Martin | 99,79 | -0,53 | 100,32 | 564 | | Lowes Cos | 21,65 | +0,19 | 21,61 | 3283 | | Marsh & McLennan | 24,78 | +0,49 | 24,66 | 560 | | McDonalds Corp | 53,71 | -0,17 | 53,80 | 1460 | | Medtronic | 47,41 | +0,49 | 47,18 | 788 | | Merck & Co | 41,31 | +0,12 | 41,26 | 1971 | | Merrill Lynch | 44,04 | +2,80 | 42,84 | 4500 | | Metlife Inc | 57,41 | +1,79 | 56,40 | 1000 | | Micron Tech | 6,60 | +2,96 | 6,41 | 2383 | | Microsoft | 28,74 | +2,46 | 28,05 | 40241 | | Minnesota Mining | 76,92 | +1,91 | 75,48 | 684 | | Motorola Inc | 9,75 | +2,20 | 9,54 | 3670 | | Occidental Petr | 75,87 | +3,27 | 73,47 | 955 | | Omnicom Group | 43,38 | +0,21 | 43,29 | 271 | | Oracle Corp | 19,25 | -0,16 | 19,28 | 18319 | | Pfizer Inc | 21,36 | +0,99 | 21,15 | 5864 | | Philip Morris | 75,05 | +0,41 | 74,74 | 2175 | | Raytheon Co | 61,92 | -1,18 | 62,66 | 504 | | Schering-plough | 19,44 | -1,07 | 19,65 | 1755 | | Tenet Healthcare | 4,93 | +0,61 | 4,90 | 1626 | | Texas Instrument | 28,22 | -4,82 | 29,65 | 5588 | | Textron Inc | 53,05 | -0,23 | 53,17 | 253 | | Time Warner Inc | 14,65 | +1,24 | 14,47 | 3023 | | Tyco Int | 40,86 | +0,74 | 40,56 | 510 | | Unisys Corp | 4,22 | +6,03 | 3,98 | 648 | | UPS | 71,65 | +0,65 | 71,19 | 930 | | United Tech | 66,93 | +1,06 | 66,23 | 934 | | Unitedhealth Gr | 40,25 | -10,69 | 45,07 | 4244 | | US Bancorp | 31,76 | +3,82 | 30,59 | 3032 | | Verizon Comm | 34,41 | +0,12 | 34,37 | 2204 | | Wachovia | 27,91 | +6,57 | 26,19 | 6624 | | Wal-Mart Stores | 49,87 | +2,09 | 48,85 | 4906 | | Walt Disney Co | 30,80 | +1,12 | 30,46 | 2126 | | Washington Mutual | 11,38 | +13,35 | 10,04 | 12220 | | Wells Fargo | 29,23 | +4,80 | 27,89 | 6643 | | Xerox Corp | 14,15 | +0,50 | 14,08 | 822 |
|
