| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | +5,04 | 7,1 | 9833 | | ANZ Banking Grp | 22,7 | +8,05 | 21,0 | 14603 | | CommonWealth Bank | 40,0 | +6,47 | 37,6 | 8516 | | National Australian Bank | 29,8 | +7,43 | 27,7 | 12184 | | Telstra Corp | 4,3 | +1,67 | 4,2 | 51567 | | Westpac Banking | 24,0 | +6,76 | 22,5 | 12532 | | Япония (JPY) | | Asahi Kasei | 514,0 | +1,18 | 508,0 | 6195 | | Daiwa Securities | 899,0 | +7,28 | 838,0 | 10079 | | Fuji Photo Film | 3330,0 | +0,91 | 3300,0 | 3094 | | Fujitsu Ltd | 638,0 | +2,57 | 622,0 | 9276 | | Honda Motor Co | 2770,0 | +5,32 | 2630,0 | 9414 | | Kao Corp | 2860,0 | +0,70 | 2840,0 | 2239 | | KDDI* | 593000,0 | +1,02 | 587000,0 | 12 | | Mitsubishi Fin Gr* | 853,0 | +5,44 | 809,0 | 65750 | | Mitsubishi Electric | 804,0 | +5,93 | 759,0 | 11292 | | NEC Corp | 386,0 | +1,58 | 380,0 | 12046 | | Nippon Steel Corp | 475,0 | +5,56 | 450,0 | 97192 | | Nissan Motor Co | 839,0 | +5,93 | 792,0 | 20168 | | NTT* | 430000,0 | +2,87 | 418000,0 | 42 | | NTT DoCoMo* | 151000,0 | +1,34 | 149000,0 | 105 | | Pioneer | 1042,0 | +4,10 | 1001,0 | 2669 | | Ricoh | 1565,0 | +7,78 | 1452,0 | 5518 | | Seikisui House | 907,0 | +5,34 | 861,0 | 5461 | | Shin-Etsu Chem | 4970,0 | +2,05 | 4870,0 | 3078 | | Sony | 4240,0 | +6,80 | 3970,0 | 10459 | | Sumitomo Chem | 625,0 | -0,16 | 626,0 | 8242 | | TDK Corp | 6030,0 | +2,03 | 5910,0 | 1177 | | Toshiba Corp | 690,0 | +3,29 | 668,0 | 16619 | | Toyota Motor Co | 5080,0 | +3,89 | 4890,0 | 18881 | | Гонконг (HKD) | | Cheung Kong | 105,6 | +2,42 | 103,1 | 11029 | | China Mobile | 107,6 | +2,97 | 104,5 | 59751 | | China Unicom | 16,6 | +0,24 | 16,5 | 27624 | | CLP Holdings | 63,9 | -2,44 | 65,5 | 9551 | | CNOOC | 11,4 | +4,40 | 10,9 | 180757 | | Hang Seng Bank | 137,0 | +0,96 | 135,7 | 4994 | | Henderson Land | 54,1 | +1,12 | 53,5 | 6046 | | HSBC Holdings | 121,8 | +3,78 | 117,4 | 38483 | | Hutchison | 70,7 | +0,21 | 70,6 | 6447 | | Франция (EUR) | | Axa | 20,7 | +0,10 | 20,7 | 20623 | | BNP Paribas | 60,8 | +4,65 | 58,1 | 18841 | | Bouygues | 40,8 | -1,73 | 41,5 | 2782 | | Danone | 55,8 | +0,72 | 55,4 | 3057 | | EADS | 13,5 | -2,75 | 13,8 | 7583 | | France Telecom | 21,0 | -2,56 | 21,5 | 28199 | | Lafarge | 105,1 | +0,03 | 105,0 | 1839 | | Michelin | 63,0 | -0,05 | 63,1 | 1879 | | Peugeot | 47,4 | +1,56 | 46,7 | 2878 | | Renault | 64,4 | +2,65 | 62,7 | 3795 | | Sanofi-Synthelab | 45,7 | -0,70 | 46,0 | 6798 | | Schneider Elec | 80,1 | -0,14 | 80,2 | 2422 | | STMicroelectronics | 6,4 | -1,85 | 6,5 | 9320 | | Total Fina Elf | 46,9 | -0,95 | 47,3 | 10443 | | Великобритания (GBp) | | ARM Holdings | 82,5 | -2,65 | 84,8 | 16423 | | Barclays | 422,8 | +2,42 | 412,8 | 159832 | | BP | 511,5 | -1,45 | 519,0 | 67984 | | BAT | 1879,0 | -1,11 | 1900,0 | 13457 | | British Airways | 223,0 | -3,15 | 230,3 | 19908 | | British Telecom | 207,8 | -2,24 | 212,5 | 53149 | | Cable & Wireless | 138,0 | -4,10 | 143,9 | 26472 | | Cadbury Schweppes | 562,5 | +0,63 | 559,0 | 10240 | | HSBC Hldg | 790,0 | -0,13 | 800,0 | 96836 | | Lloyds TSB Grp | 425,5 | +2,58 | 416,5 | 95690 | | Marks & Spencer | 377,2 | -0,26 | 379,5 | 21511 | | Prudential | 634,0 | +1,44 | 625,0 | 16936 | | Reuters Group | 586,8 | +0,17 | 586,0 | 11309 | | Rio Tinto | 5070,0 | -3,85 | 5273,0 | 7302 | | Sainsbury | 329,3 | -1,37 | 329,5 | 6603 | | Unilever | 1632,0 | +1,12 | 1614,0 | 5949 | | Vodafone Airtch | 148,6 | -2,88 | 153,0 | 343788 | | Германия (EUR) | | Allianz AG | 110,9 | +0,73 | 110,1 | 7132 | | BASF | 85,2 | -0,61 | 85,7 | 3656 | | Bayer AG | 50,0 | +0,71 | 49,6 | 6883 | | BMW | 33,8 | +3,43 | 32,6 | 6821 | | Commerzbank AG | 17,3 | -2,49 | 17,7 | 11010 | | Deutsche Bank n | 71,1 | +1,69 | 69,9 | 9218 | | Dt Telekom n | 10,6 | -6,94 | 11,4 | 146770 | | Hypovereinsbank | 39,7 | +0,61 | 39,5 | 114 | | Infineon Tech | 4,2 | -2,78 | 4,3 | 12840 | | Merck KGaA | 79,2 | -1,07 | 80,1 | 947 | | Munich Re | 110,9 | -0,18 | 111,1 | 2811 | | Sap AG | 31,4 | -0,10 | 31,4 | 8355 | | Siemens | 68,9 | -2,70 | 70,8 | 13517 | | Volkswagen AG | 181,1 | +2,97 | 175,9 | 6102 | | Финляндия (EUR) | | Nokia | 19,3 | -5,87 | 20,5 | 55525 | | Stora Enso | 7,8 | -1,39 | 7,9 | 4886 | | Швейцария (CHF) | | Ciba Special | 34,5 | -2,27 | 35,3 | 1133 | | Lonza Grp AG | 132,8 | -0,30 | 133,2 | 399 | | CS Group | 51,8 | +3,93 | 49,8 | 26063 | | Nestle | 500,0 | +1,16 | 494,3 | 1905 | | Novartis | 48,9 | +2,39 | 47,8 | 14744 | | Roche | 205,0 | +0,74 | 203,5 | 6 | | Swiss Re | 83,1 | +2,15 | 81,3 | 3846 | | UBS AG | 28,2 | +0,71 | 28,0 | 35167 | | Zurich Fin | 303,3 | +0,33 | 302,3 | 1614 | | Швеция (SEK) | | ABB | 151,0 | - | 151,0 | 3706 | | Electrolux | 91,8 | -3,17 | 94,8 | 5439 | | Ericsson | 10,6 | -7,75 | 11,5 | 323689 | | Nordea | 92,0 | +0,11 | 91,9 | 12640 | | Volvo | 88,5 | -0,84 | 89,3 | 13134 | | Голландия (EUR) | | ABN Amro Hld | 38,7 | +0,52 | 38,5 | 115 | | Aegon NV | 8,9 | +0,79 | 8,9 | 14617 | | Ahold Kon | 9,0 | +0,56 | 9,0 | 8010 | | Fortis | 14,8 | +0,68 | 14,7 | 23302 | | ING Grp | 21,8 | +2,20 | 21,4 | 31499 | | Philips | 24,5 | -0,12 | 24,5 | 8205 | | Россия (ADR) | | АФК Система | 33,48 | -1,38 | 33,97 | 305 | | Вимм-Билль-Данн | 91,71 | -3,87 | 95,40 | 33 | | Вымпелком | 30,29 | -5,31 | 31,99 | 885 | | Газпром | 50,00 | -0,99 | 50,50 | 11604 | | ЛУКОЙЛ | 76,50 | -0,13 | 76,60 | 2816 | | Норильский никель | 28,01 | -0,71 | 28,21 | 4363 | | X5 | 29,20 | -5,67 | 30,00 | 703 | | РАО ЕЭС России | 110,50 | +0,45 | 110,00 | 104 | | Ростелеком | 70,16 | +0,56 | 70,80 | 44 | | Мечел | 123,25 | -5,53 | 130,46 | 967 | | Сургутнефтегаз | 47,07 | -0,47 | 47,20 | 303 | | Канада (CAD) | | Bank of Montreal | 42,9 | +2,51 | 41,9 | 2959 | | Bank Nova Scotia | 44,9 | +1,61 | 44,2 | 2495 | | BCE Inc | 36,4 | -3,37 | 37,7 | 2405 | | Imperial Oil | 52,4 | -1,80 | 53,4 | 553 | | Loblaw Cos Ltd | 29,0 | +0,73 | 28,8 | 186 | | Nortel Networks | 6,0 | -1,79 | 6,2 | 1727 | | Royal Bank of Canada | 47,1 | +1,14 | 46,5 | 3200 | | США ($) | | Abbott Labs | 54,87 | +1,95 | 53,82 | 1461 | | Agilent Tech | 29,95 | -1,71 | 30,47 | 458 | | Alcoa | 36,81 | -4,64 | 38,60 | 2112 | | Allstate Corp | 47,32 | -1,29 | 47,94 | 1078 | | Amer Electric Power | 40,98 | +0,91 | 40,61 | 416 | | Amer Express Co | 43,08 | -1,44 | 43,71 | 2142 | | AIG | 44,05 | +0,87 | 43,67 | 4240 | | Amgen | 40,83 | -0,92 | 41,21 | 7256 | | Analog Devices | 27,92 | -2,04 | 28,50 | 873 | | Anheuser-Busch | 46,38 | +0,28 | 46,25 | 942 | | Time Warner Inc | 14,65 | +2,16 | 14,34 | 3608 | | Apple Comp Inc | 131,58 | -0,93 | 132,82 | 20710 | | Applied Materials | 21,23 | -1,39 | 21,53 | 16815 | | Automatic Data Proc | 40,78 | +1,14 | 40,32 | 528 | | Bank of America | 39,62 | +1,77 | 38,93 | 9072 | | Bank of New York | 44,33 | -1,16 | 44,85 | 1923 | | Baxter Int | 58,25 | +1,29 | 57,51 | 845 | | BCE Inc | 36,15 | -4,74 | 37,95 | 192 | | Berkshire cl a* | 129,80 | +0,70 | 128,90 | 1 | | Berkshire cl b* | 4,32 | +0,36 | 4,31 | 8 | | Boeing Co | 75,07 | -1,91 | 76,53 | 1385 | | Bristol Myers sq | 21,56 | +0,98 | 21,35 | 2028 | | Cardinal Health | 52,60 | +3,73 | 50,71 | 888 | | Carnival | 38,66 | +0,73 | 38,38 | 1273 | | Caterpillar Inc | 74,78 | -2,72 | 76,87 | 1006 | | ChevronTexaco | 83,94 | -2,53 | 86,12 | 2184 | | Cigna | 40,46 | +2,25 | 39,57 | 471 | | Cisco | 25,06 | -2,03 | 25,58 | 31940 | | Citigroup | 21,11 | +1,93 | 20,71 | 18692 | | Coca-Cola Co | 60,50 | +1,83 | 59,41 | 2530 | | Colgate Palmoliv | 77,89 | +0,36 | 77,61 | 391 | | Costco Wholesale | 61,71 | +0,06 | 61,67 | 2374 | | Dow Chemical Co | 37,55 | -1,26 | 38,03 | 1400 | | Du Pont Co | 46,94 | -1,12 | 47,47 | 1661 | | Eastman Kodak | 17,00 | -0,29 | 17,05 | 807 | | Eli Lilly | 50,61 | +1,38 | 49,92 | 1021 | | EMC Corp | 14,52 | -2,81 | 14,94 | 4358 | | Emerson Electric | 49,64 | -0,22 | 49,75 | 732 | | Exelon | 81,38 | +0,33 | 81,11 | 764 | | Exxon Mobil | 86,65 | -2,06 | 88,47 | 5195 | | Fannie Mae | 31,01 | +9,89 | 28,22 | 10220 | | Ford Motor Co | 5,47 | +3,40 | 5,29 | 9507 | | Gap Inc | 21,06 | +2,53 | 20,54 | 2001 | | Genentech | 78,42 | -0,03 | 78,44 | 430 | | General Elec Co | 36,43 | +0,80 | 36,14 | 10423 | | General Motors | 19,36 | -0,26 | 19,41 | 3567 | | Goldman Sachs Gr | 173,29 | -1,31 | 175,59 | 3730 | | HJ Heinz Co | 45,07 | +0,24 | 45,34 | 520 | | Halliburton Co | 36,62 | -2,68 | 37,63 | 2430 | | Hewlett-Packard | 47,44 | -1,02 | 47,93 | 2694 | | Home Depot Inc | 27,43 | +0,88 | 27,19 | 3947 | | Honeywell Int | 56,16 | -1,09 | 56,78 | 813 | | Illinois Tool Works | 48,72 | -0,67 | 49,05 | 544 | | Intel Corp | 21,38 | -1,69 | 21,75 | 37874 | | IBM | 118,16 | -0,21 | 118,41 | 1645 | | Intl Paper | 28,19 | -2,02 | 28,77 | 1198 | | Johnson&Johnson | 65,18 | -0,20 | 65,31 | 2641 | | J P Morgan Chase | 44,26 | +3,63 | 42,71 | 10290 | | Kimberly-Clark | 65,36 | +1,40 | 64,46 | 473 | | Kohls | 42,89 | +0,85 | 42,53 | 1250 | | Kroger | 24,82 | -1,39 | 25,17 | 1145 | | Lehman Brothers | 44,32 | -4,67 | 46,49 | 6573 | | Lockheed Martin | 102,59 | +1,02 | 101,55 | 436 | | Lowes Cos | 22,43 | +0,27 | 22,37 | 3003 | | Marsh & McLennan | 25,58 | +1,23 | 25,27 | 567 | | McDonalds Corp | 54,56 | -0,53 | 54,85 | 1119 | | Medtronic | 48,64 | +0,62 | 48,34 | 965 | | Merck & Co | 43,47 | +0,65 | 43,19 | 2522 | | Merrill Lynch | 45,23 | -3,00 | 46,63 | 5563 | | Metlife Inc | 59,74 | +0,27 | 59,58 | 930 | | Micron Tech | 5,98 | -0,17 | 5,99 | 3158 | | Microsoft | 29,27 | -0,51 | 29,42 | 31561 | | Minnesota Mining | 80,33 | -0,77 | 80,95 | 829 | | Motorola Inc | 9,53 | -2,16 | 9,74 | 3045 | | Occidental Petr | 70,43 | -4,77 | 73,96 | 1094 | | Omnicom Group | 43,29 | -0,28 | 43,41 | 738 | | Oracle Corp | 19,85 | -0,85 | 20,02 | 22049 | | Pfizer Inc | 20,80 | -0,95 | 21,00 | 7020 | | Philip Morris | 71,85 | +0,41 | 71,56 | 2735 | | Raytheon Co | 64,35 | -0,29 | 64,54 | 486 | | Schering-plough | 20,03 | -0,69 | 20,17 | 1639 | | Tenet Healthcare | 5,08 | +2,01 | 4,98 | 1085 | | Texas Instrument | 28,54 | -3,19 | 29,48 | 2909 | | Textron Inc | 54,12 | -1,42 | 54,90 | 347 | | Time Warner Inc | 14,65 | +2,16 | 14,34 | 3608 | | Tyco Int | 43,48 | +0,37 | 43,32 | 706 | | Unisys Corp | 4,29 | -0,23 | 4,30 | 424 | | UPS | 71,85 | -0,07 | 71,90 | 985 | | United Tech | 69,93 | +0,14 | 69,83 | 869 | | Unitedhealth Gr | 36,00 | +2,68 | 35,06 | 2325 | | US Bancorp | 33,45 | -0,56 | 33,64 | 3439 | | Verizon Comm | 35,62 | +0,94 | 35,29 | 3535 | | Wachovia | 29,43 | +4,58 | 28,14 | 8204 | | Wal-Mart Stores | 51,02 | +0,08 | 50,98 | 4178 | | Walt Disney Co | 31,70 | -0,06 | 31,72 | 1947 | | Washington Mutual | 10,79 | +1,79 | 10,60 | 7205 | | Wells Fargo | 31,68 | +0,44 | 31,54 | 6292 | | Xerox Corp | 15,07 | -0,59 | 15,16 | 1075 |
|
