| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +5,07 | 6,9 | 7066 | | ANZ Banking Grp | 22,1 | +5,76 | 20,9 | 11253 | | CommonWealth Bank | 41,8 | +5,45 | 39,7 | 8095 | | National Australian Bank | 28,4 | +4,23 | 27,2 | 12246 | | Telstra Corp | 4,3 | -1,83 | 4,4 | 47432 | | Westpac Banking | 23,3 | +6,06 | 21,9 | 9652 | | Япония (JPY) | | Asahi Kasei | 526,0 | -0,57 | 529,0 | 12638 | | Daiwa Securities | 935,0 | +2,75 | 910,0 | 9126 | | Fuji Photo Film | 3730,0 | +1,36 | 3680,0 | 2681 | | Fujitsu Ltd | 713,0 | +0,28 | 711,0 | 9889 | | Honda Motor Co | 3070,0 | +1,32 | 3030,0 | 8002 | | Kao Corp | 3060,0 | -0,65 | 3080,0 | 4694 | | KDDI* | 623000,0 | +3,66 | 601000,0 | 19 | | Mitsubishi Fin Gr* | 906,0 | +4,74 | 865,0 | 63083 | | Mitsubishi Electric | 872,0 | +3,07 | 846,0 | 7984 | | NEC Corp | 427,0 | +3,64 | 412,0 | 9410 | | Nippon Steel Corp | 478,0 | - | 478,0 | 82085 | | Nissan Motor Co | 894,0 | +1,13 | 884,0 | 16387 | | NTT* | 432000,0 | - | 432000,0 | 31 | | NTT DoCoMo* | 160000,0 | +3,90 | 154000,0 | 150 | | Pioneer | 1111,0 | +2,68 | 1082,0 | 5333 | | Ricoh | 1565,0 | +2,42 | 1528,0 | 3374 | | Seikisui House | 933,0 | +2,64 | 909,0 | 5710 | | Shin-Etsu Chem | 5220,0 | +1,56 | 5140,0 | 1862 | | Sony | 4480,0 | -0,22 | 4490,0 | 12002 | | Sumitomo Chem | 658,0 | +2,02 | 645,0 | 7489 | | TDK Corp | 6710,0 | +2,44 | 6550,0 | 1489 | | Toshiba Corp | 734,0 | +2,80 | 714,0 | 26155 | | Toyota Motor Co | 5410,0 | +1,88 | 5310,0 | 11422 | | Гонконг (HKD) | | Cheung Kong | 110,7 | +1,10 | 109,5 | 9032 | | China Mobile | 112,8 | +1,99 | 110,6 | 34353 | | China Unicom | 18,0 | +1,47 | 17,7 | 14125 | | CLP Holdings | 62,6 | -0,40 | 62,9 | 6448 | | CNOOC | 13,3 | +3,59 | 12,8 | 216300 | | Hang Seng Bank | 143,8 | +1,99 | 141,0 | 3087 | | Henderson Land | 57,4 | +2,59 | 55,9 | 6738 | | HSBC Holdings | 125,2 | +1,87 | 122,9 | 32869 | | Hutchison | 72,8 | -0,14 | 72,9 | 7732 | | Франция (EUR) | | Axa | 21,6 | +3,70 | 20,8 | 18008 | | BNP Paribas | 59,3 | +1,82 | 58,2 | 6748 | | Bouygues | 44,2 | +1,70 | 43,4 | 1496 | | Danone | 53,9 | +3,52 | 52,1 | 5045 | | EADS | 16,3 | +1,24 | 16,1 | 4142 | | France Telecom | 21,6 | -0,64 | 21,7 | 10236 | | Lafarge | 110,8 | +0,96 | 109,7 | 996 | | Michelin | 64,0 | +3,14 | 62,1 | 1183 | | Peugeot | 48,3 | +0,94 | 47,8 | 1743 | | Renault | 66,0 | +1,23 | 65,2 | 1645 | | Sanofi-Synthelab | 47,5 | -0,48 | 47,7 | 3881 | | Schneider Elec | 79,3 | +0,32 | 79,0 | 1963 | | STMicroelectronics | 7,0 | +0,57 | 7,0 | 3757 | | Total Fina Elf | 48,8 | +0,08 | 48,8 | 6987 | | Великобритания (GBp) | | ARM Holdings | 84,5 | +4,32 | 81,0 | 7220 | | Barclays | 457,8 | +4,75 | 437,0 | 68853 | | BP | 544,5 | +1,11 | 538,5 | 45766 | | BAT | 1926,0 | +1,26 | 1902,0 | 6496 | | British Airways | 242,0 | +1,68 | 238,0 | 11013 | | British Telecom | 214,8 | +1,78 | 211,0 | 40708 | | Cable & Wireless | 148,5 | +1,02 | 147,0 | 17459 | | Cadbury Schweppes | 563,5 | +0,45 | 561,0 | 8024 | | HSBC Hldg | 793,0 | +0,32 | 790,5 | 41270 | | Lloyds TSB Grp | 443,0 | +2,25 | 433,3 | 28872 | | Marks & Spencer | 381,8 | -0,91 | 385,3 | 13874 | | Prudential | 656,5 | +2,66 | 639,5 | 16347 | | Reuters Group | 603,0 | +0,92 | 597,5 | 10206 | | Rio Tinto | 5430,0 | +3,41 | 5251,0 | 5198 | | Sainsbury | 346,8 | +2,14 | 339,5 | 6980 | | Unilever | 1596,0 | -0,37 | 1602,0 | 3686 | | Vodafone Airtch | 153,4 | -0,58 | 154,3 | 144665 | | Германия (EUR) | | Allianz AG | 114,2 | +3,01 | 110,8 | 5170 | | BASF | 84,3 | -0,11 | 84,4 | 2660 | | Bayer AG | 48,3 | +2,70 | 47,0 | 7466 | | BMW | 33,8 | +0,12 | 33,7 | 3697 | | Commerzbank AG | 19,4 | +5,83 | 18,3 | 8514 | | Deutsche Bank n | 73,2 | +3,01 | 71,1 | 7467 | | Dt Telekom n | 12,1 | -0,25 | 12,1 | 18467 | | Hypovereinsbank | 39,9 | +0,33 | 39,8 | 75 | | Infineon Tech | 4,7 | - | 4,7 | 11728 | | Merck KGaA | 82,8 | +0,95 | 82,0 | 582 | | Munich Re | 113,4 | +1,24 | 112,0 | 1990 | | Sap AG | 31,8 | -0,75 | 32,0 | 5623 | | Siemens | 82,3 | +0,76 | 81,7 | 5418 | | Volkswagen AG | 155,3 | +0,51 | 154,5 | 1339 | | Россия (ADR) | | АФК Система | 34,30 | -2,97 | 35,30 | 386 | | Вимм-Билль-Данн | 102,02 | -0,48 | 102,51 | 51 | | Вымпелком | 32,64 | -5,99 | 34,72 | 1386 | | Газпром | 52,50 | +1,36 | 51,50 | 9950 | | ЛУКОЙЛ | 76,65 | +3,48 | 74,70 | 5176 | | Норильский никель | 29,86 | -1,40 | 30,10 | 5011 | | X5 | 31,95 | -5,56 | 33,62 | 692 | | РАО ЕЭС России | 113,50 | -0,22 | 114,00 | 173 | | Ростелеком | 71,00 | +3,35 | 68,70 | 49 | | Мечел | 136,98 | +5,70 | 129,59 | 816 | | Сургутнефтегаз | 48,78 | +1,77 | 48,15 | 1313 | | Финляндия (EUR) | | Nokia | 20,9 | +2,15 | 20,4 | 38946 | | Stora Enso | 8,4 | -0,24 | 8,4 | 4763 | | Швейцария (CHF) | | Ciba Special | 36,3 | -5,12 | 38,3 | 1247 | | Lonza Grp AG | 138,2 | +1,25 | 136,5 | 272 | | CS Group | 52,9 | +6,31 | 49,8 | 22172 | | Nestle | 476,0 | -1,14 | 481,5 | 1518 | | Novartis | 49,2 | +0,70 | 48,8 | 8504 | | Roche | 208,2 | -0,53 | 209,3 | 2 | | Swiss Re | 83,2 | +2,09 | 81,5 | 3274 | | UBS AG | 31,8 | +6,14 | 30,0 | 28304 | | Zurich Fin | 312,5 | +1,96 | 306,5 | 1211 | | Швеция (SEK) | | ABB | 158,0 | +1,28 | 156,0 | 3205 | | Electrolux | 104,5 | +4,76 | 99,8 | 5823 | | Ericsson | 12,3 | +1,57 | 12,1 | 164482 | | Nordea | 92,6 | +2,77 | 90,1 | 9712 | | Volvo | 93,0 | +3,05 | 90,3 | 11835 | | Голландия (EUR) | | ABN Amro Hld | 38,4 | +0,79 | 38,1 | 64 | | Aegon NV | 9,3 | +1,30 | 9,2 | 12970 | | Ahold Kon | 9,1 | -1,31 | 9,2 | 6661 | | Fortis | 15,3 | +2,48 | 14,9 | 19755 | | ING Grp | 22,2 | +3,93 | 21,4 | 21312 | | Philips | 25,6 | +0,16 | 25,5 | 5209 | | Канада (CAD) | | Bank of Montreal | 41,9 | -0,05 | 41,9 | 2333 | | Bank Nova Scotia | 45,4 | +0,80 | 45,1 | 955 | | BCE Inc | 38,5 | +0,65 | 38,7 | 2040 | | Imperial Oil | 55,0 | -1,13 | 55,6 | 263 | | Loblaw Cos Ltd | 28,4 | +2,01 | 28,0 | 181 | | Nortel Networks | 7,0 | +5,58 | 6,6 | 2392 | | Royal Bank of Canada | 47,6 | +1,08 | 47,1 | 2131 | | США ($) | | Abbott Labs | 51,36 | +0,98 | 50,86 | 875 | | Agilent Tech | 31,04 | +2,31 | 30,34 | 457 | | Alcoa | 38,04 | +0,74 | 37,76 | 1862 | | Allstate Corp | 47,42 | -1,41 | 48,51 | 816 | | Amer Electric Power | 41,70 | -0,38 | 41,86 | 278 | | Amer Express Co | 44,11 | +0,64 | 43,83 | 1995 | | AIG | 44,97 | +2,20 | 44,00 | 3826 | | Amgen | 45,13 | +1,14 | 44,62 | 5140 | | Analog Devices | 27,98 | +0,65 | 27,80 | 570 | | Anheuser-Busch | 47,17 | -0,04 | 47,19 | 468 | | Time Warner Inc | 14,89 | +0,34 | 14,84 | 3409 | | Apple Comp Inc | 127,58 | +0,18 | 127,35 | 19369 | | Applied Materials | 20,98 | +0,19 | 20,94 | 14865 | | Automatic Data Proc | 40,05 | +0,83 | 40,01 | 375 | | Bank of America | 38,15 | +1,14 | 37,72 | 6937 | | Bank of New York | 46,31 | +0,67 | 46,00 | 1502 | | Baxter Int | 58,14 | +0,97 | 57,58 | 376 | | BCE Inc | 38,99 | +1,04 | 38,96 | 115 | | Berkshire cl a* | 131,60 | -0,26 | 131,94 | 1 | | Berkshire cl b* | 4,39 | -0,28 | 4,40 | 6 | | Boeing Co | 72,45 | -1,29 | 73,40 | 1514 | | Bristol Myers sq | 21,51 | -1,01 | 21,73 | 1222 | | Cardinal Health | 56,73 | +0,64 | 56,37 | 316 | | Carnival | 39,24 | +0,69 | 38,97 | 722 | | Caterpillar Inc | 75,75 | +4,32 | 72,61 | 2198 | | ChevronTexaco | 87,23 | -1,05 | 88,16 | 1346 | | Cigna | 39,59 | +2,14 | 38,76 | 1558 | | Cisco | 25,42 | +1,09 | 25,15 | 20915 | | Citigroup | 22,25 | +3,54 | 21,49 | 15172 | | Coca-Cola Co | 59,08 | -0,02 | 59,47 | 1415 | | Colgate Palmoliv | 76,45 | +0,04 | 76,42 | 326 | | Costco Wholesale | 63,17 | +0,88 | 62,62 | 2852 | | Dow Chemical Co | 37,73 | +1,73 | 37,09 | 814 | | Du Pont Co | 47,00 | +0,92 | 46,57 | 1309 | | Eastman Kodak | 17,48 | +0,98 | 17,31 | 458 | | Eli Lilly | 50,38 | -0,42 | 50,59 | 608 | | EMC Corp | 15,01 | -0,13 | 15,03 | 3443 | | Emerson Electric | 50,84 | +1,23 | 50,22 | 410 | | Exelon | 80,54 | -0,31 | 80,79 | 551 | | Exxon Mobil | 86,40 | -0,32 | 86,68 | 4789 | | Fannie Mae | 22,50 | +2,27 | 22,00 | 5102 | | Ford Motor Co | 5,77 | -2,20 | 5,90 | 6651 | | Gap Inc | 20,32 | +2,01 | 19,92 | 1256 | | Genentech | 80,11 | +1,05 | 79,28 | 607 | | General Elec Co | 34,27 | +2,60 | 33,40 | 11236 | | General Motors | 21,42 | -1,61 | 21,77 | 2874 | | Goldman Sachs Gr | 167,95 | +2,99 | 163,07 | 1708 | | HJ Heinz Co | 45,56 | +0,80 | 45,20 | 398 | | Halliburton Co | 37,91 | -1,20 | 38,37 | 1511 | | Hewlett-Packard | 47,76 | -0,33 | 47,92 | 1925 | | Home Depot Inc | 26,77 | +2,18 | 26,20 | 2824 | | Honeywell Int | 57,58 | +1,09 | 56,96 | 540 | | Illinois Tool Works | 48,20 | +0,79 | 47,82 | 277 | | Intel Corp | 21,25 | +0,24 | 21,20 | 25572 | | IBM | 117,55 | +0,91 | 116,49 | 1430 | | Intl Paper | 32,37 | +1,38 | 31,93 | 761 | | Johnson&Johnson | 62,77 | +0,53 | 62,44 | 2021 | | J P Morgan Chase | 39,78 | +2,42 | 38,84 | 6539 | | Kimberly-Clark | 63,70 | -0,38 | 63,94 | 386 | | Kohls | 43,49 | +0,12 | 43,44 | 556 | | Kroger | 25,38 | -2,38 | 26,00 | 1306 | | Lehman Brothers | 47,53 | +2,63 | 46,31 | 3457 | | Lockheed Martin | 100,32 | -1,32 | 101,66 | 318 | | Lowes Cos | 22,31 | +0,45 | 22,21 | 2081 | | Marsh & McLennan | 25,60 | +1,67 | 25,18 | 558 | | McDonalds Corp | 54,21 | -0,07 | 54,25 | 1048 | | Medtronic | 48,46 | +0,98 | 47,99 | 637 | | Merck & Co | 42,99 | +1,58 | 42,32 | 2282 | | Merrill Lynch | 46,60 | +2,19 | 45,60 | 3525 | | Metlife Inc | 58,41 | -0,22 | 58,54 | 800 | | Micron Tech | 6,65 | -3,06 | 6,86 | 2451 | | Microsoft | 29,20 | -0,27 | 29,28 | 32334 | | Minnesota Mining | 79,28 | +1,71 | 77,95 | 535 | | Motorola Inc | 10,27 | +3,11 | 10,01 | 3257 | | Occidental Petr | 76,88 | -2,18 | 78,59 | 752 | | Omnicom Group | 44,24 | +1,35 | 43,65 | 433 | | Oracle Corp | 19,99 | +2,45 | 19,51 | 20275 | | Pfizer Inc | 21,40 | -1,47 | 21,72 | 5277 | | Philip Morris | 74,77 | -0,64 | 75,25 | 2279 | | Raytheon Co | 63,20 | +0,33 | 62,99 | 573 | | Schering-plough | 19,96 | -0,10 | 19,98 | 1433 | | Tenet Healthcare | 5,09 | +2,41 | 4,97 | 1540 | | Texas Instrument | 28,57 | -0,66 | 28,76 | 2925 | | Textron Inc | 54,61 | +0,22 | 54,72 | 205 | | Time Warner Inc | 14,89 | +0,34 | 14,84 | 3409 | | Tyco Int | 41,75 | +1,04 | 41,32 | 676 | | Unisys Corp | 4,39 | +3,29 | 4,25 | 334 | | UPS | 72,15 | -0,88 | 72,79 | 947 | | United Tech | 68,71 | +0,50 | 68,37 | 592 | | Unitedhealth Gr | 36,10 | -5,60 | 38,24 | 4471 | | US Bancorp | 33,00 | +0,46 | 32,85 | 2392 | | Verizon Comm | 34,75 | -1,31 | 35,21 | 1698 | | Wachovia | 30,41 | +2,12 | 29,78 | 6556 | | Wal-Mart Stores | 50,60 | +1,18 | 50,25 | 4657 | | Walt Disney Co | 31,67 | +1,54 | 31,19 | 1616 | | Washington Mutual | 12,53 | +5,47 | 11,88 | 5694 | | Wells Fargo | 30,54 | -0,91 | 30,82 | 5700 | | Xerox Corp | 14,65 | +1,24 | 14,47 | 804 |
|
