| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | +1,60 | 7,5 | 21814 | | ANZ Banking Grp | 23,0 | +1,28 | 22,7 | 26037 | | CommonWealth Bank | 39,3 | -1,75 | 40,0 | 14627 | | National Australian Bank | 29,1 | -2,32 | 29,8 | 20311 | | Telstra Corp | 4,2 | -1,64 | 4,3 | 77767 | | Westpac Banking | 24,1 | +0,42 | 24,0 | 19126 | | Япония (JPY)** | | Asahi Kasei | 530,0 | +3,11 | 514,0 | 4237 | | Daiwa Securities | 914,0 | +1,67 | 899,0 | 6347 | | Fuji Photo Film | 3340,0 | +0,30 | 3330,0 | 2013 | | Fujitsu Ltd | 658,0 | +3,13 | 638,0 | 7528 | | Honda Motor Co | 2875,0 | +3,79 | 2770,0 | 10095 | | Kao Corp | 2825,0 | -1,22 | 2860,0 | 3559 | | KDDI* | 610000,0 | +2,87 | 593000,0 | 10 | | Mitsubishi Fin Gr* | 892,0 | +4,57 | 853,0 | 49406 | | Mitsubishi Electric | 834,0 | +3,73 | 804,0 | 5824 | | NEC Corp | 391,0 | +1,30 | 386,0 | 11157 | | Nippon Steel Corp | 473,0 | -0,42 | 475,0 | 50235 | | Nissan Motor Co | 859,0 | +2,38 | 839,0 | 15921 | | NTT* | 447000,0 | +3,95 | 430000,0 | 32 | | NTT DoCoMo* | 154000,0 | +1,99 | 151000,0 | 58 | | Pioneer | 1045,0 | +0,29 | 1042,0 | 1898 | | Ricoh | 1603,0 | +2,43 | 1565,0 | 3551 | | Seikisui House | 944,0 | +4,08 | 907,0 | 5120 | | Shin-Etsu Chem | 5120,0 | +3,02 | 4970,0 | 1623 | | Sony | 4170,0 | -1,65 | 4240,0 | 5981 | | Sumitomo Chem | 655,0 | +4,80 | 625,0 | 5136 | | TDK Corp | 6100,0 | +1,16 | 6030,0 | 1047 | | Toshiba Corp | 677,0 | -1,88 | 690,0 | 28864 | | Toyota Motor Co | 5220,0 | +2,76 | 5080,0 | 11292 | | Гонконг (HKD) | | Cheung Kong | 100,8 | -4,55 | 105,6 | 7570 | | China Mobile | 104,2 | -3,16 | 107,6 | 42661 | | China Unicom | 15,7 | -5,31 | 16,6 | 20312 | | CLP Holdings | 63,4 | -0,86 | 63,9 | 5111 | | CNOOC | 10,2 | -10,54 | 11,4 | 273115 | | Hang Seng Bank | 138,3 | +0,95 | 137,0 | 3438 | | Henderson Land | 51,3 | -5,18 | 54,1 | 6312 | | HSBC Holdings | 120,7 | -0,90 | 121,8 | 24494 | | Hutchison | 69,0 | -2,40 | 70,7 | 6921 | | Франция (EUR) | | Axa | 21,1 | +1,69 | 20,7 | 30402 | | BNP Paribas | 61,5 | +1,23 | 60,8 | 10873 | | Bouygues | 40,4 | -1,08 | 40,8 | 2410 | | Danone | 55,8 | +0,04 | 55,8 | 3145 | | EADS | 13,7 | +1,86 | 13,5 | 6741 | | France Telecom | 20,3 | -3,34 | 21,0 | 26846 | | Lafarge | 105,5 | +0,41 | 105,1 | 1563 | | Michelin | 64,9 | +2,92 | 63,0 | 1821 | | Peugeot | 47,9 | +1,01 | 47,4 | 2015 | | Renault | 67,8 | +5,26 | 64,4 | 5473 | | Sanofi-Synthelab | 46,2 | +1,14 | 45,7 | 8756 | | Schneider Elec | 80,0 | -0,14 | 80,1 | 1669 | | STMicroelectronics | 6,5 | +2,35 | 6,4 | 11274 | | Total Fina Elf | 45,8 | -2,20 | 46,9 | 16992 | | Великобритания (GBp) | | ARM Holdings | 83,3 | +0,91 | 82,5 | 14963 | | Barclays | 424,5 | +1,48 | 422,8 | 108020 | | BP | 496,0 | -3,03 | 511,5 | 131580 | | BAT | 1880,0 | +0,05 | 1879,0 | 12504 | | British Airways | 230,0 | +3,14 | 223,0 | 23642 | | British Telecom | 209,8 | +1,32 | 207,8 | 53458 | | Cable & Wireless | 136,7 | -1,09 | 138,0 | 29644 | | Cadbury Schweppes | 564,3 | -0,44 | 562,5 | 11074 | | HSBC Hldg | 800,0 | +0,94 | 799,0 | 91427 | | Lloyds TSB Grp | 434,0 | +1,58 | 427,3 | 98945 | | Marks & Spencer | 386,3 | +2,25 | 378,5 | 22400 | | Prudential | 628,2 | +0,16 | 634,0 | 19477 | | Reuters Group | 589,6 | +0,34 | 587,0 | 8725 | | Rio Tinto | 4870,9 | -5,33 | 5070,0 | 10550 | | Sainsbury | 332,8 | +2,38 | 325,0 | 10442 | | Unilever | 1671,4 | +2,45 | 1632,0 | 9401 | | Vodafone Airtch | 149,3 | +0,47 | 148,6 | 460951 | | Германия (EUR) | | Allianz AG | 112,8 | +1,69 | 110,9 | 11097 | | BASF | 83,7 | -1,68 | 85,2 | 9451 | | Bayer AG | 48,2 | -3,42 | 50,0 | 13270 | | BMW | 34,2 | +1,42 | 33,8 | 9086 | | Commerzbank AG | 17,3 | +0,23 | 17,3 | 10708 | | Deutsche Bank n | 70,3 | -1,15 | 71,1 | 11701 | | Dt Telekom n | 10,5 | -1,04 | 10,6 | 75436 | | Hypovereinsbank | 39,8 | +0,08 | 39,7 | 80 | | Infineon Tech | 4,1 | -2,63 | 4,2 | 19103 | | Merck KGaA | 79,6 | +0,44 | 79,2 | 1086 | | Munich Re | 115,9 | +4,56 | 110,9 | 7107 | | Sap AG | 31,4 | -0,06 | 31,4 | 14454 | | Siemens | 67,0 | -2,71 | 68,9 | 17227 | | Volkswagen AG | 178,3 | -1,59 | 181,1 | 5280 | | Финляндия (EUR) | | Nokia | 18,5 | -3,95 | 19,3 | 50514 | | Stora Enso | 7,6 | -2,31 | 7,8 | 8634 | | Швеция (SEK) | | ABB | 148,0 | -1,99 | 151,0 | 2033 | | Electrolux | 91,0 | -0,82 | 91,8 | 1550 | | Ericsson | 10,9 | +2,74 | 10,6 | 107054 | | Nordea | 90,0 | -2,17 | 92,0 | 4796 | | Volvo | 87,8 | -0,85 | 88,5 | 7978 | | Голландия (EUR) | | ABN Amro Hld | 38,7 | +0,05 | 38,7 | 91 | | Aegon NV | 8,9 | -0,11 | 8,9 | 15362 | | Ahold Kon | 9,0 | -0,22 | 9,0 | 7686 | | Fortis | 15,2 | +2,36 | 14,8 | 39390 | | ING Grp | 22,4 | +2,75 | 21,8 | 33764 | | Philips | 24,0 | -2,04 | 24,5 | 12520 | | Россия (ADR)** | | АФК Система | 32,25 | -4,03 | 33,50 | 402 | | Вимм-Билль-Данн | 90,15 | +0,17 | 90,00 | 96 | | Вымпелком | 29,84 | -0,86 | 30,10 | 2073 | | Газпром | 48,10 | -3,46 | 50,00 | 19494 | | ЛУКОЙЛ | 73,40 | -3,40 | 76,50 | 6590 | | Норильский никель | 27,04 | -3,61 | 28,01 | 10061 | | X5 | 27,30 | -1,13 | 28,30 | 498 | | РАО ЕЭС России | 106,23 | -3,85 | 110,50 | 235 | | Ростелеком | 70,33 | -1,26 | 71,20 | 95 | | Мечел | 115,05 | -6,42 | 122,94 | 1572 | | Сургутнефтегаз | 44,59 | -5,07 | 46,98 | 1203 | | Allstate Corp | 48,17 | +3,55 | 46,52 | 2943 | | Amer Electric Power | 40,83 | +1,39 | 40,27 | 1574 | | Amer Express Co | 45,98 | +9,48 | 42,00 | 7958 | | AIG | 45,00 | +6,69 | 42,18 | 11191 | | Amgen | 40,11 | +0,35 | 39,97 | 17844 | | Analog Devices | 28,35 | +3,43 | 27,41 | 3200 | | Anheuser-Busch | 46,02 | +0,74 | 45,68 | 3638 | | Time Warner Inc | 14,18 | -1,60 | 14,41 | 21998 | | Apple Comp Inc | 133,27 | +2,78 | 129,67 | 32457 | | Applied Materials | 21,10 | +2,08 | 20,67 | 24925 | | Automatic Data Proc | 40,95 | +1,66 | 40,28 | 2405 | | Bank of America | 41,86 | +8,56 | 38,56 | 29259 | | Bank of New York | 46,39 | +7,28 | 43,24 | 6436 | | Baxter Int | 58,05 | +0,10 | 57,99 | 2476 | | BCE Inc | 36,09 | +1,49 | 35,56 | 469 | | Berkshire cl a* | 130,23 | +1,35 | 128,49 | 1 | | Berkshire cl b* | 4,35 | +1,94 | 4,27 | 27 | | Boeing Co | 74,80 | +1,84 | 73,45 | 3960 | | Bristol Myers sq | 21,46 | - | 21,46 | 6668 | | Cardinal Health | 52,53 | +0,11 | 52,47 | 2140 | | Carnival | 40,89 | +8,75 | 37,60 | 3891 | | Caterpillar Inc | 73,86 | +0,18 | 73,73 | 4504 | | ChevronTexaco | 83,21 | +1,61 | 81,89 | 9928 | | Cigna | 39,83 | +1,14 | 39,38 | 1223 | | Cisco | 24,77 | +1,23 | 24,47 | 70937 | | Citigroup | 22,50 | +10,24 | 20,41 | 73676 | | Coca-Cola Co | 61,04 | +1,80 | 59,96 | 9072 | | Colgate Palmoliv | 77,50 | +0,28 | 77,28 | 1774 | | Costco Wholesale | 63,42 | +4,17 | 60,88 | 5916 | | Dow Chemical Co | 36,48 | +0,19 | 36,41 | 4366 | | Du Pont Co | 45,45 | -0,04 | 45,47 | 5879 | | Eastman Kodak | 16,71 | +0,54 | 16,62 | 2906 | | Eli Lilly | 49,84 | -0,26 | 49,97 | 4587 | | EMC Corp | 14,63 | +2,88 | 14,22 | 10249 | | Emerson Electric | 49,07 | +1,13 | 48,52 | 3024 | | Exelon | 80,40 | +1,64 | 79,10 | 2707 | | Exxon Mobil | 85,00 | +0,68 | 84,43 | 24847 | | Fannie Mae | 34,30 | +11,69 | 30,71 | 15828 | | Ford Motor Co | 5,62 | +3,12 | 5,45 | 26454 | | Gap Inc | 21,37 | +3,89 | 20,57 | 4938 | | Genentech | 79,19 | +1,46 | 78,05 | 1246 | | General Elec Co | 37,49 | +5,34 | 35,59 | 46529 | | General Motors | 19,50 | +2,47 | 19,03 | 7323 | | Goldman Sachs Gr | 179,63 | +7,89 | 166,49 | 5798 | | HJ Heinz Co | 45,15 | +1,10 | 44,66 | 1586 | | Halliburton Co | 36,23 | +0,98 | 35,88 | 7751 | | Hewlett-Packard | 46,50 | -0,19 | 46,59 | 17066 | | Home Depot Inc | 28,06 | +4,55 | 26,84 | 10911 | | Honeywell Int | 54,29 | -1,49 | 55,11 | 4124 | | Illinois Tool Works | 48,32 | +0,96 | 47,86 | 2474 | | Intel Corp | 21,75 | +3,13 | 21,09 | 67375 | | IBM | 118,33 | +1,19 | 116,94 | 6266 | | Intl Paper | 26,68 | -2,77 | 27,44 | 6086 | | Johnson&Johnson | 65,38 | +0,77 | 64,88 | 10354 | | J P Morgan Chase | 45,97 | +8,24 | 42,47 | 29750 | | Kimberly-Clark | 64,97 | +0,79 | 64,46 | 1358 | | Kohls | 45,55 | +6,43 | 42,80 | 3148 | | Kroger | 25,40 | +1,89 | 24,93 | 3374 | | Lehman Brothers | 48,65 | +15,20 | 42,23 | 9222 | | Lockheed Martin | 100,05 | -0,66 | 100,71 | 1386 | | Lowes Cos | 23,23 | +5,64 | 21,99 | 8866 | | Marsh & McLennan | 25,40 | +2,21 | 24,85 | 2787 | | McDonalds Corp | 54,42 | +1,42 | 53,66 | 6446 | | Medtronic | 48,53 | +0,91 | 48,09 | 3073 | | Merck & Co | 43,36 | +0,86 | 42,99 | 8772 | | Merrill Lynch | 46,85 | +13,03 | 41,45 | 24784 | | Metlife Inc | 60,20 | +2,96 | 58,47 | 6136 | | Micron Tech | 5,98 | +3,10 | 5,80 | 5976 | | Microsoft | 29,18 | +1,96 | 28,62 | 60176 | | Minnesota Mining | 77,98 | -1,87 | 79,47 | 4019 | | Motorola Inc | 9,25 | -0,86 | 9,33 | 14189 | | Occidental Petr | 69,94 | +1,11 | 69,17 | 3998 | | Omnicom Group | 43,26 | +1,84 | 42,48 | 1828 | | Oracle Corp | 20,08 | +2,66 | 19,56 | 45441 | | Pfizer Inc | 20,59 | -0,10 | 20,61 | 23951 | | Philip Morris | 70,26 | -0,73 | 70,78 | 8546 | | Raytheon Co | 63,72 | +0,82 | 63,20 | 1553 | | Schering-plough | 20,57 | +3,11 | 19,95 | 7590 | | Tenet Healthcare | 5,24 | +3,97 | 5,04 | 2935 | | Texas Instrument | 28,28 | +0,60 | 28,11 | 12627 | | Textron Inc | 53,56 | +1,00 | 53,03 | 1067 | | Time Warner Inc | 14,18 | -1,60 | 14,41 | 21998 | | Tyco Int | 43,48 | +1,59 | 42,80 | 2025 | | Unisys Corp | 4,25 | +2,66 | 4,14 | 1823 | | UPS | 71,66 | +1,44 | 70,64 | 4791 | | United Tech | 69,01 | +0,36 | 68,76 | 3667 | | Unitedhealth Gr | 35,32 | -0,65 | 35,55 | 6395 | | US Bancorp | 34,52 | +4,83 | 32,93 | 12800 | | Verizon Comm | 36,12 | +2,82 | 35,13 | 9284 | | Wachovia | 30,72 | +8,02 | 28,44 | 17982 | | Wal-Mart Stores | 53,23 | +4,82 | 50,78 | 18764 | | Walt Disney Co | 31,90 | +2,11 | 31,24 | 7343 | | Washington Mutual | 11,70 | +19,02 | 9,83 | 18972 | | Wells Fargo | 32,55 | +6,44 | 30,58 | 20975 | | Xerox Corp | 15,26 | +2,55 | 14,88 | 3169 |
|
