| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | +1,14 | 7,9 | 6427 | | ANZ Banking Grp | 24,1 | -0,86 | 24,3 | 5892 | | CommonWealth Bank | 43,1 | +1,55 | 42,5 | 6079 | | National Australian Bank | 30,4 | -0,82 | 30,6 | 7527 | | Telstra Corp | 4,3 | -0,46 | 4,3 | 34191 | | Westpac Banking | 24,8 | - | 24,8 | 7809 | | Япония (JPY) | | Asahi Kasei | 540,0 | - | 540,0 | 3941 | | Daiwa Securities | 921,0 | -1,18 | 932,0 | 11137 | | Fuji Photo Film | 3530,0 | +2,62 | 3440,0 | 3631 | | Fujitsu Ltd | 689,0 | +3,14 | 668,0 | 9459 | | Honda Motor Co | 3060,0 | -0,65 | 3080,0 | 6026 | | Kao Corp | 2805,0 | -2,60 | 2880,0 | 2303 | | KDDI* | 626000,0 | +1,62 | 616000,0 | 14 | | Mitsubishi Fin Gr* | 896,0 | -2,50 | 919,0 | 42928 | | Mitsubishi Electric | 859,0 | +2,14 | 841,0 | 6208 | | NEC Corp | 395,0 | +0,51 | 393,0 | 9679 | | Nippon Steel Corp | 514,0 | +1,18 | 508,0 | 71825 | | Nissan Motor Co | 882,0 | -2,33 | 903,0 | 14065 | | NTT* | 444000,0 | +2,78 | 432000,0 | 31 | | NTT DoCoMo* | 155000,0 | +1,31 | 153000,0 | 111 | | Pioneer | 1075,0 | -0,83 | 1084,0 | 1814 | | Ricoh | 1635,0 | -2,97 | 1685,0 | 2538 | | Seikisui House | 960,0 | +0,84 | 952,0 | 2953 | | Shin-Etsu Chem | 5300,0 | +0,76 | 5260,0 | 1365 | | Sony | 4230,0 | -0,70 | 4260,0 | 5544 | | Sumitomo Chem | 647,0 | -3,58 | 671,0 | 8121 | | TDK Corp | 6390,0 | -1,24 | 6470,0 | 1049 | | Toshiba Corp | 698,0 | -0,29 | 700,0 | 21439 | | Toyota Motor Co | 5260,0 | -1,50 | 5340,0 | 9758 | | Гонконг (HKD) | | Cheung Kong | 108,4 | -0,73 | 109,2 | 6539 | | China Mobile | 113,3 | +0,71 | 112,5 | 36478 | | China Unicom | 17,7 | +2,78 | 17,2 | 12490 | | CLP Holdings | 64,7 | +0,86 | 64,2 | 4462 | | CNOOC | 11,0 | +2,43 | 10,7 | 109485 | | Hang Seng Bank | 139,4 | -1,06 | 140,9 | 2629 | | Henderson Land | 55,3 | +2,41 | 54,0 | 4928 | | HSBC Holdings | 127,3 | +0,24 | 127,0 | 28920 | | Hutchison | 73,1 | +1,32 | 72,1 | 9880 | | Франция (EUR) | | Axa | 22,5 | - | 22,5 | 10438 | | BNP Paribas | 63,4 | -1,32 | 64,3 | 4993 | | Bouygues | 41,8 | +0,72 | 41,5 | 1851 | | Danone | 56,5 | -1,52 | 57,4 | 1728 | | EADS | 14,5 | -0,62 | 14,6 | 3233 | | France Telecom | 21,2 | +1,44 | 20,9 | 13059 | | Lafarge | 108,9 | +0,29 | 108,6 | 707 | | Michelin | 67,6 | -1,56 | 68,6 | 1129 | | Peugeot | 49,7 | -0,60 | 50,0 | 1223 | | Renault | 70,2 | -1,10 | 71,0 | 1383 | | Sanofi-Synthelab | 46,7 | -1,73 | 47,5 | 3389 | | Schneider Elec | 82,0 | -1,73 | 83,4 | 1325 | | STMicroelectronics | 6,7 | -2,60 | 6,9 | 3763 | | Total Fina Elf | 47,1 | +0,43 | 46,9 | 5362 | | Великобритания (GBp) | | ARM Holdings | 87,0 | +1,16 | 86,0 | 4566 | | Barclays | 446,0 | -2,83 | 459,0 | 39012 | | BP | 518,0 | +0,58 | 515,0 | 45463 | | BAT | 1784,0 | -2,09 | 1822,0 | 6231 | | British Airways | 240,0 | -0,72 | 241,8 | 10628 | | British Telecom | 213,8 | -1,84 | 217,8 | 24545 | | Cable & Wireless | 141,2 | +1,73 | 138,8 | 14515 | | Cadbury Schweppes | 574,5 | -0,69 | 578,5 | 6647 | | HSBC Hldg | 816,0 | -1,33 | 827,0 | 32540 | | Lloyds TSB Grp | 463,3 | +0,38 | 461,5 | 54831 | | Marks & Spencer | 399,3 | +1,20 | 394,5 | 12044 | | Prudential | 656,0 | -0,83 | 661,5 | 10365 | | Reuters Group | 599,0 | -0,75 | 603,5 | 5767 | | Rio Tinto | 5064,0 | +1,58 | 4985,0 | 3746 | | Sainsbury | 357,5 | +6,24 | 336,5 | 12111 | | Unilever | 1696,0 | +0,65 | 1685,0 | 2803 | | Vodafone Airtch | 154,2 | +1,51 | 151,9 | 157360 | | Германия (EUR) | | Allianz AG | 119,8 | -0,42 | 120,3 | 4380 | | BASF | 84,6 | -1,18 | 85,6 | 2123 | | Bayer AG | 50,3 | -0,10 | 50,3 | 3801 | | BMW | 35,0 | -1,19 | 35,4 | 2428 | | Commerzbank AG | 19,1 | +1,17 | 18,8 | 8997 | | Deutsche Bank n | 71,9 | -2,14 | 73,5 | 6541 | | Dt Telekom n | 10,8 | -1,55 | 11,0 | 23879 | | Hypovereinsbank | 39,9 | -1,07 | 40,3 | 173 | | Infineon Tech | 4,4 | -2,66 | 4,5 | 12373 | | Merck KGaA | 81,9 | +0,49 | 81,5 | 490 | | Munich Re | 121,2 | +0,70 | 120,3 | 1865 | | Sap AG | 32,8 | -0,03 | 32,8 | 5019 | | Siemens | 68,5 | +1,59 | 67,5 | 6951 | | Volkswagen AG | 185,8 | +0,98 | 184,0 | 1499 | | Финляндия (EUR) | | Nokia | 20,0 | -0,20 | 20,0 | 32062 | | Stora Enso | 8,0 | +0,37 | 8,0 | 6043 | | Швейцария (CHF) | | Ciba Special | 36,8 | +0,66 | 36,6 | 969 | | Lonza Grp AG | 127,0 | -4,58 | 133,1 | 523 | | CS Group | 50,7 | -1,75 | 51,6 | 8471 | | Nestle | 495,3 | +0,05 | 495,0 | 1079 | | Novartis | 49,8 | -1,93 | 50,8 | 8709 | | Roche | 203,4 | -1,50 | 206,5 | 2 | | Swiss Re | 87,9 | -0,06 | 88,0 | 3915 | | UBS AG | 29,4 | -2,65 | 30,2 | 14827 | | Zurich Fin | 312,8 | -1,50 | 317,5 | 1288 | | Швеция (SEK) | | ABB | 157,5 | +3,62 | 152,0 | 4757 | | Electrolux | 97,5 | -0,76 | 98,3 | 4996 | | Ericsson | 11,4 | +1,15 | 11,3 | 112161 | | Nordea | 94,4 | -0,63 | 95,0 | 7470 | | Volvo | 86,8 | -2,53 | 89,0 | 18353 | | Голландия (EUR) | | ABN Amro Hld | 38,5 | +0,21 | 38,5 | 21 | | Aegon NV | 9,2 | -2,02 | 9,4 | 7224 | | Ahold Kon | 9,3 | +0,76 | 9,3 | 7987 | | Fortis | 15,7 | -0,63 | 15,8 | 10617 | | ING Grp | 23,1 | -2,08 | 23,6 | 10443 | | Philips | 24,3 | -0,61 | 24,4 | 6527 | | Россия (ADR) | | АФК Система | 31,15 | -2,35 | 31,90 | 301 | | Вимм-Билль-Данн | 104,50 | +0,89 | 103,58 | 54 | | Вымпелком | 29,01 | -5,17 | 30,59 | 950 | | Газпром | 49,90 | -0,38 | 49,79 | 5494 | | ЛУКОЙЛ | 78,20 | +1,66 | 78,20 | 3551 | | Норильский никель | 27,70 | -0,54 | 27,85 | 4374 | | X5 | 29,30 | +1,27 | 29,08 | 183 | | РАО ЕЭС России | 105,80 | -0,70 | 106,50 | 69 | | Ростелеком | 70,50 | +0,14 | 70,40 | 12 | | Мечел | 117,00 | -2,90 | 120,49 | 496 | | Сургутнефтегаз | 45,61 | +0,55 | 45,35 | 441 | | Канада (CAD) | | Bank of Montreal | 45,3 | -3,56 | 46,9 | 1508 | | Bank Nova Scotia | 45,7 | -2,10 | 46,7 | 1202 | | BCE Inc | 35,9 | -2,18 | 36,7 | 4729 | | Imperial Oil | 54,0 | +2,37 | 52,8 | 464 | | Loblaw Cos Ltd | 29,9 | +0,91 | 29,6 | 130 | | Nortel Networks | 6,7 | -4,71 | 7,0 | 1165 | | Royal Bank of Canada | 47,5 | -2,28 | 48,6 | 1228 | | США ($) | | Abbott Labs | 54,01 | -0,95 | 54,53 | 972 | | Agilent Tech | 30,14 | -0,59 | 30,32 | 266 | | Alcoa | 36,12 | +1,06 | 35,74 | 1549 | | Allstate Corp | 47,86 | -0,64 | 48,17 | 363 | | Amer Electric Power | 41,70 | +3,60 | 40,25 | 653 | | Amer Express Co | 45,80 | -3,60 | 47,51 | 1449 | | AIG | 44,77 | -2,27 | 45,81 | 2132 | | Amgen | 41,78 | +2,29 | 40,84 | 4079 | | Analog Devices | 29,14 | -1,25 | 29,51 | 487 | | Anheuser-Busch | 48,03 | -0,50 | 48,27 | 442 | | Time Warner Inc | 14,36 | -3,56 | 14,89 | 3303 | | Apple Comp Inc | 144,39 | +2,42 | 140,98 | 20415 | | Applied Materials | 20,22 | -2,13 | 20,66 | 14281 | | Automatic Data Proc | 42,27 | -0,38 | 42,43 | 631 | | Bank of America | 39,94 | -2,51 | 40,97 | 5634 | | Bank of New York | 43,14 | -2,73 | 44,35 | 788 | | Baxter Int | 57,76 | -0,76 | 58,20 | 312 | | BCE Inc | 35,21 | -2,36 | 36,06 | 334 | | Berkshire cl a* | 129,34 | +0,11 | 129,20 | 1 | | Berkshire cl b* | 4,31 | +0,16 | 4,30 | 6 | | Boeing Co | 75,87 | -0,04 | 75,90 | 639 | | Bristol Myers sq | 21,15 | -2,08 | 21,60 | 1744 | | Cardinal Health | 51,83 | +0,19 | 51,73 | 183 | | Carnival | 41,75 | -0,85 | 42,11 | 870 | | Caterpillar Inc | 77,00 | +0,47 | 76,64 | 777 | | ChevronTexaco | 85,58 | +1,23 | 84,54 | 1276 | | Cigna | 41,09 | -1,96 | 41,91 | 259 | | Cisco | 24,82 | -3,61 | 25,75 | 36710 | | Citigroup | 22,25 | -5,00 | 23,42 | 12841 | | Coca-Cola Co | 61,28 | -0,21 | 61,41 | 889 | | Colgate Palmoliv | 77,73 | -0,46 | 78,09 | 297 | | Costco Wholesale | 66,49 | -0,15 | 66,59 | 1806 | | Dow Chemical Co | 38,21 | +0,92 | 37,86 | 836 | | Du Pont Co | 47,08 | -0,47 | 47,30 | 792 | | Eastman Kodak | 17,79 | -2,31 | 18,21 | 323 | | Eli Lilly | 49,92 | -0,50 | 50,17 | 732 | | EMC Corp | 14,63 | -2,07 | 14,94 | 3673 | | Emerson Electric | 51,80 | -0,19 | 51,90 | 455 | | Exelon | 80,00 | +1,29 | 78,98 | 559 | | Exxon Mobil | 86,68 | +1,74 | 85,20 | 3257 | | Fannie Mae | 29,90 | -4,07 | 31,17 | 1620 | | Ford Motor Co | 5,95 | -0,83 | 6,00 | 5898 | | Gap Inc | 20,60 | -0,63 | 20,73 | 1259 | | Genentech | 81,70 | +1,65 | 80,37 | 392 | | General Elec Co | 37,11 | -0,43 | 37,27 | 5220 | | General Motors | 19,88 | -2,31 | 20,35 | 1811 | | Goldman Sachs Gr | 175,67 | -2,20 | 179,63 | 1322 | | HJ Heinz Co | 45,98 | +0,70 | 45,66 | 317 | | Halliburton Co | 38,61 | +3,10 | 37,45 | 2310 | | Hewlett-Packard | 46,88 | -2,86 | 48,26 | 2112 | | Home Depot Inc | 28,30 | -1,60 | 28,76 | 2302 | | Honeywell Int | 55,62 | -0,68 | 56,00 | 570 | | Illinois Tool Works | 49,33 | -1,16 | 49,91 | 276 | | Intel Corp | 21,93 | -1,53 | 22,27 | 25732 | | IBM | 115,38 | -2,20 | 117,97 | 1523 | | Intl Paper | 27,42 | +1,74 | 26,95 | 1097 | | Johnson&Johnson | 64,58 | +0,05 | 64,55 | 1352 | | J P Morgan Chase | 44,74 | -2,87 | 46,06 | 6001 | | Kimberly-Clark | 64,91 | -0,79 | 65,43 | 344 | | Kohls | 45,25 | -3,19 | 46,74 | 696 | | Kroger | 25,34 | -0,43 | 25,45 | 624 | | Lehman Brothers | 42,56 | -5,86 | 45,21 | 2968 | | Lockheed Martin | 101,03 | -0,95 | 102,00 | 222 | | Lowes Cos | 23,14 | -2,28 | 23,68 | 1382 | | Marsh & McLennan | 25,45 | -1,81 | 25,92 | 434 | | McDonalds Corp | 55,62 | -1,03 | 56,20 | 785 | | Medtronic | 48,30 | -0,54 | 48,56 | 418 | | Merck & Co | 44,25 | -0,94 | 44,67 | 1834 | | Merrill Lynch | 45,44 | -5,04 | 47,85 | 3987 | | Metlife Inc | 60,48 | -1,27 | 61,26 | 644 | | Micron Tech | 5,51 | -4,84 | 5,79 | 3874 | | Microsoft | 28,47 | -2,30 | 29,14 | 20519 | | Minnesota Mining | 78,54 | -0,56 | 78,98 | 655 | | Motorola Inc | 9,87 | +1,13 | 9,76 | 7169 | | Occidental Petr | 73,74 | +2,76 | 71,76 | 719 | | Omnicom Group | 44,71 | -0,45 | 44,91 | 284 | | Oracle Corp | 20,68 | -1,90 | 21,08 | 29503 | | Pfizer Inc | 20,66 | -0,58 | 20,78 | 3569 | | Philip Morris | 73,21 | -0,16 | 73,33 | 1474 | | Raytheon Co | 64,74 | -0,38 | 64,99 | 349 | | Schering-plough | 19,02 | -1,45 | 19,30 | 2075 | | Tenet Healthcare | 5,28 | -2,40 | 5,41 | 1030 | | Texas Instrument | 28,87 | -1,43 | 29,29 | 1453 | | Textron Inc | 55,41 | +1,69 | 54,49 | 336 | | Time Warner Inc | 14,36 | -3,56 | 14,89 | 3303 | | Tyco Int | 44,92 | +1,49 | 44,26 | 434 | | Unisys Corp | 4,41 | -6,17 | 4,70 | 407 | | UPS | 72,98 | -0,49 | 73,34 | 808 | | United Tech | 69,66 | -0,71 | 70,16 | 598 | | Unitedhealth Gr | 34,40 | -2,49 | 35,28 | 1434 | | US Bancorp | 34,05 | -2,18 | 34,81 | 1509 | | Verizon Comm | 36,05 | -2,30 | 36,90 | 2922 | | Wachovia | 28,60 | -4,79 | 30,04 | 3279 | | Wal-Mart Stores | 53,24 | +0,36 | 53,05 | 2212 | | Walt Disney Co | 31,67 | -1,28 | 32,08 | 1193 | | Washington Mutual | 11,82 | -6,93 | 12,70 | 3719 | | Wells Fargo | 30,78 | -3,99 | 32,06 | 5444 | | Xerox Corp | 15,12 | -1,69 | 15,38 | 542 |
|
