| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,8 | +0,65 | 7,8 | 7567 | | ANZ Banking Grp | 23,2 | -2,81 | 23,9 | 17646 | | CommonWealth Bank | 42,7 | +0,95 | 42,3 | 7122 | | National Australian Bank | 30,0 | -2,57 | 30,8 | 13423 | | Telstra Corp | 4,4 | - | 4,4 | 96541 | | Westpac Banking | 23,9 | -2,77 | 24,6 | 11302 | | Япония (JPY) | | Asahi Kasei | 535,0 | +1,52 | 527,0 | 4880 | | Daiwa Securities | 900,0 | -0,66 | 906,0 | 8116 | | Fuji Photo Film | 3610,0 | +4,64 | 3450,0 | 3570 | | Fujitsu Ltd | 682,0 | +3,02 | 662,0 | 13273 | | Honda Motor Co | 2995,0 | +0,34 | 2985,0 | 8459 | | Kao Corp | 2830,0 | -0,70 | 2850,0 | 4269 | | KDDI* | 639000,0 | +2,57 | 623000,0 | 19 | | Mitsubishi Fin Gr* | 886,0 | +1,03 | 877,0 | 47161 | | Mitsubishi Electric | 889,0 | +4,34 | 852,0 | 10025 | | NEC Corp | 386,0 | -0,52 | 388,0 | 10831 | | Nippon Steel Corp | 528,0 | +1,73 | 519,0 | 78379 | | Nissan Motor Co | 848,0 | -0,24 | 850,0 | 16966 | | NTT* | 440000,0 | +1,62 | 433000,0 | 23 | | NTT DoCoMo* | 155000,0 | - | 155000,0 | 36 | | Pioneer | 1067,0 | -0,74 | 1075,0 | 2226 | | Ricoh | 1711,0 | +3,70 | 1650,0 | 4776 | | Seikisui House | 930,0 | -2,11 | 950,0 | 6194 | | Shin-Etsu Chem | 5300,0 | +1,73 | 5210,0 | 2354 | | Sony | 4090,0 | +0,49 | 4070,0 | 9730 | | Sumitomo Chem | 654,0 | +0,77 | 649,0 | 5929 | | TDK Corp | 6060,0 | +2,54 | 5910,0 | 1804 | | Toshiba Corp | 682,0 | +0,74 | 677,0 | 19795 | | Toyota Motor Co | 5240,0 | +2,54 | 5110,0 | 8760 | | Гонконг (HKD) | | Cheung Kong | 111,9 | +1,63 | 110,1 | 12435 | | China Mobile | 118,3 | +2,51 | 115,4 | 38234 | | China Unicom | 16,9 | -3,53 | 17,5 | 35584 | | CLP Holdings | 64,2 | -0,70 | 64,7 | 6224 | | CNOOC | 11,9 | +6,83 | 11,1 | 170960 | | Hang Seng Bank | 142,6 | +0,85 | 141,4 | 2937 | | Henderson Land | 57,3 | +2,97 | 55,6 | 5111 | | HSBC Holdings | 127,9 | +0,39 | 127,4 | 23860 | | Hutchison | 74,9 | +1,56 | 73,7 | 7486 | | Франция (EUR) | | Axa | 23,2 | +0,26 | 23,2 | 7943 | | BNP Paribas | 64,6 | -0,05 | 64,6 | 3042 | | Bouygues | 40,3 | -1,99 | 41,2 | 1560 | | Danone | 56,3 | -1,23 | 57,0 | 1465 | | EADS | 14,9 | -0,87 | 15,0 | 2853 | | France Telecom | 21,4 | +0,09 | 21,4 | 5001 | | Lafarge | 108,9 | -1,01 | 110,0 | 355 | | Michelin | 65,5 | +0,21 | 65,4 | 879 | | Peugeot | 48,5 | -1,72 | 49,4 | 1446 | | Renault | 69,4 | -0,44 | 69,7 | 1376 | | Sanofi-Synthelab | 47,5 | +0,96 | 47,0 | 3708 | | Schneider Elec | 82,5 | -2,03 | 84,2 | 860 | | STMicroelectronics | 6,7 | -0,30 | 6,7 | 4116 | | Total Fina Elf | 47,0 | -0,34 | 47,2 | 4535 | | Великобритания (GBp) | | ARM Holdings | 85,5 | -2,29 | 87,5 | 7250 | | Barclays | 450,8 | -0,55 | 453,3 | 25004 | | BP | 503,0 | -1,76 | 512,0 | 43004 | | BAT | 1854,0 | +0,65 | 1842,0 | 3404 | | British Airways | 240,8 | -2,63 | 247,3 | 7184 | | British Telecom | 216,8 | +0,35 | 216,0 | 16907 | | Cable & Wireless | 149,7 | +3,17 | 145,1 | 22605 | | Cadbury Schweppes | 560,5 | -2,52 | 575,0 | 4227 | | HSBC Hldg | 821,5 | +0,06 | 821,0 | 27692 | | Lloyds TSB Grp | 452,3 | -1,58 | 459,5 | 35569 | | Marks & Spencer | 395,0 | -3,36 | 408,8 | 15048 | | Prudential | 673,0 | +1,66 | 662,0 | 12949 | | Reuters Group | 590,0 | -0,76 | 594,5 | 6130 | | Rio Tinto | 5200,0 | +0,87 | 5155,0 | 4308 | | Sainsbury | 347,8 | -2,66 | 357,3 | 4596 | | Unilever | 1679,0 | -0,53 | 1688,0 | 3145 | | Vodafone Airtch | 157,7 | +0,19 | 157,4 | 63111 | | Германия (EUR) | | Allianz AG | 126,0 | +2,87 | 122,5 | 4588 | | BASF | 84,7 | -1,38 | 85,9 | 1594 | | Bayer AG | 50,8 | +0,43 | 50,6 | 3336 | | BMW | 34,7 | -0,72 | 34,9 | 2175 | | Commerzbank AG | 20,1 | +3,39 | 19,5 | 9571 | | Deutsche Bank n | 72,5 | -0,43 | 72,9 | 3443 | | Dt Telekom n | 10,8 | -0,46 | 10,8 | 14783 | | Hypovereinsbank | 39,7 | -0,10 | 39,7 | 111 | | Infineon Tech | 4,4 | -0,68 | 4,4 | 8585 | | Merck KGaA | 82,1 | +0,82 | 81,4 | 698 | | Munich Re | 123,9 | -0,02 | 123,9 | 1023 | | Sap AG | 31,6 | +1,02 | 31,3 | 6642 | | Siemens | 69,0 | -1,10 | 69,7 | 4634 | | Volkswagen AG | 183,5 | -0,11 | 183,7 | 1123 | | Финляндия (EUR) | | Nokia | 20,1 | +1,26 | 19,9 | 16191 | | Stora Enso | 7,5 | +0,13 | 7,5 | 4368 | | Швейцария (CHF) | | Ciba Special | 35,6 | -3,26 | 36,8 | 486 | | Lonza Grp AG | 129,1 | +0,23 | 128,8 | 185 | | CS Group | 50,9 | -0,10 | 50,9 | 4352 | | Nestle | 496,8 | -0,85 | 501,0 | 780 | | Novartis | 51,2 | +1,49 | 50,5 | 8556 | | Roche | 203,6 | -1,93 | 207,6 | 4 | | Swiss Re | 86,4 | -1,71 | 87,9 | 1990 | | UBS AG | 29,1 | -2,09 | 29,7 | 11308 | | Zurich Fin | 313,3 | -0,32 | 314,3 | 607 | | Швеция (SEK) | | ABB | 160,0 | +0,31 | 159,5 | 3348 | | Electrolux | 96,3 | -0,26 | 96,5 | 4630 | | Ericsson | 11,6 | -0,60 | 11,6 | 76485 | | Nordea | 96,3 | -1,03 | 97,3 | 10059 | | Volvo | 90,0 | +1,98 | 88,3 | 8479 | | Голландия (EUR) | | ABN Amro Hld | 38,5 | -0,52 | 38,7 | 20 | | Aegon NV | 9,5 | +0,85 | 9,4 | 5177 | | Ahold Kon | 9,4 | -1,16 | 9,5 | 4267 | | Fortis | 16,0 | +0,38 | 15,9 | 8052 | | ING Grp | 23,7 | +1,07 | 23,5 | 9753 | | Philips | 24,2 | +0,17 | 24,9 | 4863 | | Россия (ADR) | | АФК Система | 31,45 | - | 31,45 | 278 | | Вимм-Билль-Данн | 103,98 | -1,44 | 105,50 | 50 | | Вымпелком | 29,14 | -2,93 | 30,02 | 887 | | Газпром | 51,00 | - | 51,00 | 4975 | | ЛУКОЙЛ | 83,90 | +1,45 | 82,70 | 3987 | | Норильский никель | 28,50 | +0,74 | 28,29 | 4087 | | X5 | 29,31 | +0,68 | 29,40 | 131 | | РАО ЕЭС России | 100,50 | -4,06 | 104,75 | 817 | | Ростелеком | 71,90 | +0,14 | 71,40 | 86 | | Мечел | 120,16 | -0,02 | 120,18 | 283 | | Сургутнефтегаз | 46,84 | -0,76 | 47,20 | 835 | | Канада (CAD) | | Bank of Montreal | 45,5 | -1,02 | 45,9 | 530 | | Bank Nova Scotia | 46,0 | -0,90 | 46,9 | 962 | | BCE Inc | 35,0 | -5,25 | 36,9 | 8160 | | Imperial Oil | 54,5 | -0,09 | 54,5 | 308 | | Loblaw Cos Ltd | 30,6 | +2,20 | 30,0 | 84 | | Nortel Networks | 6,6 | -0,75 | 6,7 | 567 | | Royal Bank of Canada | 47,2 | -1,15 | 47,8 | 1084 | | США ($) | | Abbott Labs | 53,53 | -0,04 | 53,55 | 637 | | Agilent Tech | 29,61 | +1,33 | 29,22 | 337 | | Alcoa | 36,15 | +2,18 | 35,38 | 1961 | | Allstate Corp | 48,32 | +0,52 | 48,07 | 259 | | Amer Electric Power | 41,56 | +0,61 | 41,31 | 175 | | Amer Express Co | 44,43 | -0,89 | 44,83 | 1067 | | AIG | 43,64 | +0,41 | 43,46 | 1562 | | Amgen | 41,51 | +0,05 | 41,49 | 2408 | | Analog Devices | 29,44 | +0,96 | 29,16 | 969 | | Anheuser-Busch | 48,43 | +0,92 | 47,99 | 451 | | Time Warner Inc | 14,03 | -1,68 | 14,27 | 3295 | | Apple Comp Inc | 144,48 | +3,02 | 140,25 | 13656 | | Applied Materials | 19,91 | -0,35 | 19,98 | 14038 | | Automatic Data Proc | 41,96 | -0,07 | 41,99 | 333 | | Bank of America | 39,07 | +1,11 | 38,64 | 4350 | | Bank of New York | 42,00 | +0,21 | 41,91 | 915 | | Baxter Int | 57,52 | +0,23 | 57,39 | 349 | | BCE Inc | 34,48 | -4,94 | 36,27 | 339 | | Berkshire cl a* | 132,70 | +1,88 | 130,25 | 1 | | Berkshire cl b* | 4,43 | +1,26 | 4,37 | 7 | | Boeing Co | 73,80 | -0,57 | 74,22 | 651 | | Bristol Myers sq | 21,71 | +1,92 | 21,30 | 1140 | | Cardinal Health | 52,92 | +0,99 | 52,52 | 182 | | Carnival | 40,08 | -1,69 | 40,77 | 597 | | Caterpillar Inc | 77,76 | +0,95 | 77,03 | 523 | | ChevronTexaco | 85,13 | +0,86 | 84,40 | 1185 | | Cigna | 41,22 | -0,96 | 41,62 | 254 | | Cisco | 24,38 | +0,83 | 24,18 | 19575 | | Citigroup | 21,41 | -1,74 | 21,79 | 9779 | | Coca-Cola Co | 61,28 | -0,05 | 61,31 | 1014 | | Colgate Palmoliv | 78,27 | +0,73 | 77,70 | 297 | | Costco Wholesale | 64,99 | -0,41 | 65,26 | 1436 | | Dow Chemical Co | 37,03 | +0,41 | 36,88 | 1071 | | Du Pont Co | 46,53 | +0,28 | 46,40 | 497 | | Eastman Kodak | 17,55 | -0,17 | 17,58 | 384 | | Eli Lilly | 50,84 | +0,81 | 50,43 | 471 | | EMC Corp | 14,42 | +0,63 | 14,33 | 2614 | | Emerson Electric | 51,90 | +1,43 | 51,17 | 394 | | Exelon | 81,22 | +0,42 | 80,88 | 361 | | Exxon Mobil | 86,32 | +0,14 | 86,20 | 2991 | | Fannie Mae | 27,32 | -2,32 | 27,97 | 2089 | | Ford Motor Co | 5,76 | -1,20 | 5,83 | 3992 | | Gap Inc | 19,63 | -2,73 | 20,18 | 1565 | | Genentech | 81,15 | +1,27 | 80,13 | 425 | | General Elec Co | 36,84 | +0,03 | 36,83 | 5478 | | General Motors | 19,14 | -0,62 | 19,26 | 1683 | | Goldman Sachs Gr | 168,20 | +0,04 | 168,14 | 1728 | | HJ Heinz Co | 47,18 | +2,34 | 46,10 | 612 | | Halliburton Co | 39,55 | +1,15 | 39,10 | 1646 | | Hewlett-Packard | 46,79 | +0,32 | 46,64 | 1767 | | Home Depot Inc | 27,76 | -0,11 | 27,79 | 1878 | | Honeywell Int | 56,26 | +2,29 | 55,00 | 391 | | Illinois Tool Works | 48,36 | +0,06 | 48,33 | 556 | | Intel Corp | 21,18 | +0,43 | 21,09 | 25048 | | IBM | 115,39 | -0,11 | 115,52 | 960 | | Intl Paper | 27,02 | -0,11 | 27,05 | 670 | | Johnson & Johnson | 64,38 | -0,37 | 64,62 | 932 | | JP Morgan Chase | 43,76 | +2,10 | 42,86 | 3768 | | Kimberly-Clark | 64,06 | -0,40 | 64,32 | 300 | | Kohls | 42,65 | -4,20 | 44,52 | 1450 | | Kroger | 25,24 | +1,98 | 24,75 | 732 | | Lehman Brothers | 39,69 | +2,53 | 38,71 | 5236 | | Lockheed Martin | 100,17 | +0,13 | 100,04 | 182 | | Lowes Cos | 22,99 | -0,13 | 23,02 | 1210 | | Marsh & McLennan | 24,48 | +0,78 | 24,29 | 403 | | McDonalds Corp | 55,71 | +0,47 | 55,45 | 622 | | Medtronic | 48,24 | +0,37 | 48,06 | 456 | | Merck & Co | 44,87 | +0,20 | 44,78 | 1646 | | Merrill Lynch | 41,86 | -0,10 | 41,90 | 5654 | | Metlife Inc | 60,15 | -0,28 | 60,32 | 619 | | Micron Tech | 5,62 | +1,81 | 5,52 | 3917 | | Microsoft | 28,37 | +1,14 | 28,05 | 16696 | | Minnesota Mining | 78,77 | +1,17 | 77,86 | 331 | | Motorola Inc | 9,48 | -0,21 | 9,50 | 2265 | | Occidental Petr | 74,05 | +1,16 | 73,20 | 650 | | Omnicom Group | 44,96 | +1,70 | 44,21 | 327 | | Oracle Corp | 19,76 | +1,70 | 19,43 | 18359 | | Pfizer Inc | 20,64 | +0,39 | 20,56 | 4333 | | Philip Morris | 74,50 | +1,75 | 73,22 | 2127 | | Raytheon Co | 65,22 | +2,11 | 64,15 | 236 | | Schering-plough | 19,67 | +1,92 | 19,30 | 1629 | | Tenet Healthcare | 5,60 | +5,66 | 5,30 | 1296 | | Texas Instrument | 28,78 | +0,66 | 28,59 | 2208 | | Textron Inc | 55,16 | +1,68 | 54,25 | 169 | | Time Warner Inc | 14,03 | -1,68 | 14,27 | 3295 | | Tyco Int | 44,86 | +0,49 | 44,79 | 369 | | Unisys Corp | 4,44 | +3,02 | 4,31 | 259 | | UPS | 73,10 | +0,37 | 72,83 | 735 | | United Tech | 69,52 | +0,16 | 69,41 | 419 | | Unitedhealth Gr | 34,45 | +1,32 | 34,00 | 769 | | US Bancorp | 33,25 | +0,51 | 33,08 | 1183 | | Verizon Comm | 36,29 | +0,92 | 35,96 | 1341 | | Wachovia | 27,22 | +0,55 | 27,07 | 3360 | | Wal-Mart Stores | 52,19 | -0,34 | 52,37 | 2682 | | Walt Disney Co | 31,29 | -0,29 | 31,38 | 1129 | | Washington Mutual | 10,20 | -3,13 | 10,53 | 3908 | | Wells Fargo | 30,44 | +0,59 | 30,26 | 3063 | | Xerox Corp | 15,00 | +0,20 | 14,97 | 568 |
|
