| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,1 | +4,39 | 6,8 | 7625 | | ANZ Banking Grp | 21,0 | +2,24 | 20,5 | 11794 | | CommonWealth Bank | 37,6 | +0,59 | 37,4 | 9376 | | National Australian Bank | 27,7 | +3,31 | 26,9 | 7331 | | Telstra Corp | 4,2 | -1,41 | 4,3 | 32074 | | Westpac Banking | 22,5 | +0,76 | 22,3 | 10756 | | Япония (JPY) | | Asahi Kasei | 508,0 | +4,74 | 485,0 | 9087 | | Daiwa Securities | 838,0 | -0,95 | 846,0 | 9770 | | Fuji Photo Film | 3300,0 | +0,92 | 3270,0 | 3542 | | Fujitsu Ltd | 622,0 | -0,80 | 627,0 | 12181 | | Honda Motor Co | 2630,0 | -2,41 | 2695,0 | 12214 | | Kao Corp | 2840,0 | +1,79 | 2790,0 | 3080 | | KDDI* | 587000,0 | +2,26 | 574000,0 | 15 | | Mitsubishi Fin Gr* | 809,0 | +2,53 | 789,0 | 61414 | | Mitsubishi Electric | 759,0 | -1,17 | 768,0 | 11570 | | NEC Corp | 380,0 | +1,06 | 376,0 | 11648 | | Nippon Steel Corp | 450,0 | +0,67 | 447,0 | 88373 | | Nissan Motor Co | 792,0 | -1,00 | 800,0 | 20743 | | NTT* | 418000,0 | +1,21 | 413000,0 | 27 | | NTT DoCoMo* | 149000,0 | - | 149000,0 | 106 | | Pioneer | 1001,0 | +1,52 | 986,0 | 3543 | | Ricoh | 1452,0 | +4,09 | 1395,0 | 3234 | | Seikisui House | 861,0 | +4,49 | 824,0 | 8976 | | Shin-Etsu Chem | 4870,0 | +3,18 | 4720,0 | 2388 | | Sony | 3970,0 | +0,25 | 3960,0 | 7294 | | Sumitomo Chem | 626,0 | +2,45 | 611,0 | 9295 | | TDK Corp | 5910,0 | +1,20 | 5840,0 | 1393 | | Toshiba Corp | 668,0 | -2,05 | 682,0 | 28563 | | Toyota Motor Co | 4890,0 | +1,24 | 4830,0 | 14875 | | Гонконг (HKD) | | Cheung Kong | 103,1 | +4,09 | 99,1 | 9593 | | China Mobile | 104,5 | +1,95 | 102,5 | 62480 | | China Unicom | 16,5 | +1,35 | 16,3 | 31384 | | CLP Holdings | 65,5 | +0,31 | 65,3 | 7850 | | CNOOC | 10,9 | -4,55 | 11,4 | 316480 | | Hang Seng Bank | 135,7 | +1,65 | 133,5 | 6382 | | Henderson Land | 53,5 | +1,81 | 52,6 | 7091 | | HSBC Holdings | 120,4 | +1,95 | 118,1 | 36717 | | Hutchison | 70,6 | +2,39 | 68,9 | 11264 | | Франция (EUR) | | Axa | 20,6 | +5,66 | 19,5 | 13673 | | BNP Paribas | 57,9 | +7,50 | 53,9 | 6796 | | Bouygues | 41,5 | +2,47 | 40,5 | 1783 | | Danone | 55,2 | +1,49 | 54,4 | 1942 | | EADS | 13,9 | +1,23 | 13,8 | 5113 | | France Telecom | 21,6 | +5,05 | 20,6 | 15332 | | Lafarge | 104,9 | +0,13 | 104,7 | 1428 | | Michelin | 63,2 | +5,33 | 60,0 | 1199 | | Peugeot | 46,6 | +3,83 | 44,9 | 2207 | | Renault | 62,8 | +5,05 | 59,8 | 2434 | | Sanofi-Synthelab | 46,0 | +2,61 | 44,8 | 4378 | | Schneider Elec | 81,2 | +6,36 | 76,3 | 2216 | | STMicroelectronics | 6,5 | +0,93 | 6,4 | 7220 | | Total Fina Elf | 47,2 | +2,54 | 46,1 | 7378 | | Великобритания (GBp) | | ARM Holdings | 84,5 | +6,96 | 79,0 | 9301 | | Barclays | 413,3 | +5,29 | 392,5 | 107784 | | BP | 518,5 | +1,67 | 510,0 | 35796 | | BAT | 1898,0 | +2,15 | 1858,0 | 5562 | | British Airways | 230,3 | +5,86 | 217,5 | 13917 | | British Telecom | 212,8 | +3,53 | 205,5 | 28377 | | Cable & Wireless | 143,5 | +1,70 | 141,1 | 14892 | | Cadbury Schweppes | 557,0 | +2,11 | 545,5 | 7857 | | HSBC Hldg | 796,0 | +6,70 | 746,0 | 67901 | | Lloyds TSB Grp | 415,8 | +4,53 | 397,8 | 34546 | | Marks & Spencer | 378,5 | +6,25 | 356,3 | 16156 | | Prudential | 621,0 | +5,61 | 588,0 | 11501 | | Reuters Group | 586,5 | +2,45 | 572,5 | 9373 | | Rio Tinto | 5238,0 | +3,50 | 5061,0 | 5744 | | Sainsbury | 329,0 | +3,62 | 317,5 | 9176 | | Unilever | 1612,0 | +0,62 | 1602,0 | 3534 | | Vodafone Airtch | 154,0 | +3,49 | 148,8 | 134054 | | Германия (EUR) | | Allianz AG | 110,0 | +3,54 | 106,2 | 4619 | | BASF | 85,4 | +2,72 | 83,1 | 2698 | | Bayer AG | 49,4 | +3,30 | 47,8 | 5519 | | BMW | 32,9 | +5,63 | 31,1 | 6645 | | Commerzbank AG | 17,7 | +5,66 | 16,8 | 7326 | | Deutsche Bank n | 69,7 | +6,01 | 65,8 | 8498 | | Dt Telekom n | 11,4 | +2,52 | 11,1 | 33200 | | Hypovereinsbank | 39,5 | +1,23 | 39,0 | 201 | | Infineon Tech | 4,3 | +2,39 | 4,2 | 8708 | | Merck KGaA | 80,0 | -0,62 | 80,5 | 440 | | Munich Re | 111,3 | +3,13 | 107,9 | 1468 | | Sap AG | 31,4 | +2,21 | 30,7 | 6664 | | Siemens | 70,9 | +6,74 | 66,4 | 15000 | | Volkswagen AG | 177,2 | +8,09 | 163,9 | 6902 | | Финляндия (EUR) | | Nokia | 20,5 | +5,19 | 19,5 | 29309 | | Stora Enso | 7,8 | +4,13 | 7,5 | 4553 | | Швейцария (CHF) | | Ciba Special | 35,2 | +3,10 | 34,1 | 935 | | Lonza Grp AG | 133,3 | +3,33 | 129,0 | 324 | | CS Group | 50,0 | +10,63 | 45,2 | 16806 | | Nestle | 494,5 | +0,71 | 491,0 | 1139 | | Novartis | 47,5 | +3,03 | 46,1 | 10283 | | Roche | 203,9 | +1,95 | 200,0 | 11 | | Swiss Re | 81,5 | +4,09 | 78,3 | 1880 | | UBS AG | 28,1 | +14,61 | 24,5 | 33675 | | Zurich Fin | 303,3 | +4,39 | 290,5 | 1292 | | Швеция (SEK) | | ABB | 152,0 | +4,29 | 145,8 | 3371 | | Electrolux | 95,3 | +3,81 | 91,8 | 3786 | | Ericsson | 11,3 | -0,09 | 11,3 | 133312 | | Nordea | 91,4 | +6,28 | 86,0 | 9383 | | Volvo | 89,0 | +2,01 | 87,3 | 9844 | | Голландия (EUR) | | ABN Amro Hld | 38,2 | -0,16 | 38,3 | 90 | | Aegon NV | 8,8 | +3,76 | 8,5 | 11148 | | Ahold Kon | 9,0 | +1,13 | 8,9 | 6042 | | Fortis | 14,7 | +5,29 | 14,0 | 20350 | | ING Grp | 21,3 | +4,20 | 20,5 | 16861 | | Philips | 24,5 | +3,72 | 23,6 | 6473 | | Россия (ADR) | | АФК Система | 34,32 | -2,39 | 34,80 | 685 | | Вимм-Билль-Данн | 97,00 | +2,65 | 94,50 | 19 | | Вымпелком | 31,69 | +6,45 | 29,77 | 1007 | | Газпром | 50,15 | +1,92 | 49,55 | 10000 | | ЛУКОЙЛ | 76,60 | +2,96 | 74,40 | 2757 | | Норильский никель | 28,00 | +1,66 | 27,75 | 7727 | | X5 | 31,06 | -4,76 | 31,50 | 229 | | РАО ЕЭС России | 109,54 | +2,33 | 107,50 | 308 | | Ростелеком | 68,85 | +5,51 | 67,10 | 60 | | Мечел | 130,31 | +1,49 | 128,40 | 472 | | Сургутнефтегаз | 47,20 | +2,97 | 45,84 | 322 | | Канада (CAD) | | Bank of Montreal | 40,5 | +3,32 | 39,2 | 2200 | | Bank Nova Scotia | 43,1 | +0,61 | 42,9 | 2440 | | BCE Inc | 37,1 | +1,53 | 36,5 | 2005 | | Imperial Oil | 52,8 | +2,32 | 51,6 | 238 | | Loblaw Cos Ltd | 28,2 | -0,74 | 28,5 | 143 | | Nortel Networks | 6,2 | +3,52 | 6,0 | 1363 | | Royal Bank of Canada | 45,0 | +1,44 | 44,3 | 1829 | | США ($) | | Abbott Labs | 53,58 | +1,94 | 52,56 | 719 | | Agilent Tech | 29,86 | +0,64 | 29,67 | 374 | | Alcoa | 39,39 | +6,17 | 37,10 | 2391 | | Allstate Corp | 47,20 | +2,68 | 45,97 | 571 | | Amer Electric Power | 40,38 | -0,25 | 40,48 | 262 | | Amer Express Co | 42,38 | +1,61 | 41,71 | 1612 | | AIG | 42,11 | +5,80 | 39,80 | 4189 | | Amgen | 41,83 | -2,90 | 43,08 | 7689 | | Analog Devices | 27,88 | -0,18 | 27,93 | 543 | | Anheuser-Busch | 46,45 | +1,35 | 45,83 | 356 | | Time Warner Inc | 14,08 | +1,22 | 13,91 | 2708 | | Apple Comp Inc | 129,68 | +2,33 | 126,73 | 15597 | | Applied Materials | 21,14 | +2,27 | 20,67 | 12050 | | Automatic Data Proc | 39,19 | +1,06 | 38,78 | 363 | | Bank of America | 37,54 | +4,39 | 35,96 | 6897 | | Bank of New York | 43,24 | +8,59 | 39,82 | 1996 | | Baxter Int | 56,92 | +2,73 | 55,41 | 745 | | BCE Inc | 37,29 | +2,36 | 36,43 | 111 | | Berkshire cl a* | 129,40 | +1,09 | 128,00 | 1 | | Berkshire cl b* | 4,31 | +1,44 | 4,32 | 6 | | Boeing Co | 75,92 | +0,57 | 75,49 | 601 | | Bristol Myers sq | 20,91 | +2,20 | 20,46 | 1217 | | Cardinal Health | 50,18 | +0,76 | 49,80 | 387 | | Carnival | 37,88 | +3,84 | 36,48 | 608 | | Caterpillar Inc | 75,76 | +1,75 | 74,46 | 1097 | | ChevronTexaco | 85,45 | +1,50 | 84,19 | 1402 | | Cigna | 39,31 | -0,30 | 39,43 | 388 | | Cisco | 24,81 | +2,14 | 24,29 | 18076 | | Citigroup | 20,15 | +8,22 | 18,62 | 15560 | | Coca-Cola Co | 58,41 | +1,25 | 57,69 | 1134 | | Colgate Palmoliv | 76,92 | +0,34 | 76,66 | 432 | | Costco Wholesale | 61,29 | +1,54 | 60,36 | 2088 | | Dow Chemical Co | 37,42 | +2,75 | 36,42 | 867 | | Du Pont Co | 46,95 | +2,44 | 45,83 | 925 | | Eastman Kodak | 17,00 | +0,95 | 16,84 | 542 | | Eli Lilly | 49,23 | +0,74 | 48,87 | 602 | | EMC Corp | 14,71 | +1,66 | 14,47 | 2619 | | Emerson Electric | 49,65 | +2,03 | 48,66 | 641 | | Exelon | 80,24 | +1,07 | 79,39 | 676 | | Exxon Mobil | 87,25 | +1,70 | 85,79 | 4065 | | Fannie Mae | 26,73 | +20,35 | 22,21 | 4988 | | Ford Motor Co | 5,24 | +2,54 | 5,11 | 6471 | | Gap Inc | 20,22 | +2,74 | 19,68 | 1300 | | Genentech | 77,53 | +0,34 | 77,27 | 416 | | General Elec Co | 35,33 | +2,91 | 34,33 | 8121 | | General Motors | 18,90 | +6,00 | 17,83 | 3854 | | Goldman Sachs Gr | 169,68 | +12,36 | 151,02 | 4357 | | HJ Heinz Co | 44,96 | +1,19 | 44,43 | 247 | | Halliburton Co | 37,44 | +2,30 | 36,60 | 1716 | | Hewlett-Packard | 47,21 | +1,70 | 46,42 | 1903 | | Home Depot Inc | 26,60 | +3,50 | 25,70 | 2174 | | Honeywell Int | 55,88 | +1,20 | 55,22 | 692 | | Illinois Tool Works | 48,35 | +1,53 | 47,62 | 517 | | Intel Corp | 21,35 | +2,40 | 20,85 | 24168 | | IBM | 116,61 | +0,92 | 115,55 | 1219 | | Intl Paper | 29,29 | -0,61 | 29,47 | 1773 | | Johnson&Johnson | 64,65 | +0,95 | 64,04 | 1765 | | J P Morgan Chase | 42,29 | +4,91 | 40,31 | 9592 | | Kimberly-Clark | 64,02 | +1,19 | 63,27 | 398 | | Kohls | 42,31 | +5,85 | 39,97 | 926 | | Kroger | 24,99 | +1,88 | 24,53 | 682 | | Lehman Brothers | 42,69 | +34,46 | 31,75 | 12664 | | Lockheed Martin | 100,00 | -0,05 | 100,05 | 239 | | Lowes Cos | 21,78 | +6,09 | 20,53 | 2572 | | Marsh & McLennan | 24,65 | +2,41 | 24,07 | 581 | | McDonalds Corp | 54,79 | +0,94 | 54,28 | 1017 | | Medtronic | 47,60 | +0,44 | 47,39 | 818 | | Merck & Co | 42,65 | +1,91 | 41,85 | 1830 | | Merrill Lynch | 44,20 | +7,33 | 41,18 | 6269 | | Metlife Inc | 58,42 | +3,38 | 56,51 | 794 | | Micron Tech | 5,85 | -2,82 | 6,02 | 2330 | | Microsoft | 28,84 | +1,91 | 28,30 | 29770 | | Minnesota Mining | 79,80 | +1,64 | 78,51 | 494 | | Motorola Inc | 9,48 | +2,49 | 9,25 | 2559 | | Occidental Petr | 72,97 | +3,25 | 70,67 | 980 | | Omnicom Group | 43,28 | +1,96 | 42,45 | 452 | | Oracle Corp | 19,60 | +1,66 | 19,28 | 11482 | | Pfizer Inc | 20,86 | +1,41 | 20,57 | 3922 | | Philip Morris | 70,74 | +1,10 | 69,97 | 2456 | | Raytheon Co | 64,07 | +0,66 | 63,65 | 273 | | Schering-plough | 19,75 | +2,92 | 19,19 | 1461 | | Tenet Healthcare | 4,81 | -0,62 | 4,84 | 749 | | Texas Instrument | 28,71 | +0,10 | 28,68 | 1638 | | Textron Inc | 53,52 | +4,17 | 51,38 | 239 | | Time Warner Inc | 14,08 | +1,22 | 13,91 | 2708 | | Tyco Int | 42,76 | +3,81 | 41,19 | 726 | | Unisys Corp | 4,21 | +8,79 | 3,87 | 516 | | UPS | 70,77 | +1,67 | 69,61 | 1035 | | United Tech | 69,49 | +2,86 | 67,56 | 707 | | Unitedhealth Gr | 34,00 | +0,47 | 33,84 | 1905 | | US Bancorp | 33,11 | +1,60 | 32,59 | 2746 | | Verizon Comm | 34,79 | +0,52 | 34,61 | 1660 | | Wachovia | 27,21 | +6,29 | 25,60 | 5383 | | Wal-Mart Stores | 50,68 | +1,46 | 49,95 | 2889 | | Walt Disney Co | 31,15 | +2,27 | 30,46 | 1606 | | Washington Mutual | 10,35 | +12,01 | 9,24 | 6781 | | Wells Fargo | 30,99 | +7,68 | 28,78 | 6948 | | Xerox Corp | 14,86 | +3,12 | 14,41 | 829 |
|
