| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | +2,29 | 7,9 | 5139 | | ANZ Banking Grp | 22,4 | -0,62 | 22,6 | 7591 | | CommonWealth Bank | 42,1 | +0,67 | 41,8 | 4079 | | National Australian Bank | 29,1 | -3,38 | 30,2 | 6328 | | Telstra Corp | 4,4 | +0,45 | 4,4 | 35493 | | Westpac Banking | 23,4 | -1,47 | 23,8 | 5938 | | Япония (JPY) | | Asahi Kasei | 539,0 | +3,65 | 520,0 | 5994 | | Daiwa Securities | 843,0 | -2,43 | 864,0 | 13176 | | Fuji Photo Film | 3680,0 | +4,25 | 3530,0 | 4232 | | Fujitsu Ltd | 668,0 | +2,45 | 652,0 | 8296 | | Honda Motor Co | 2895,0 | +1,76 | 2845,0 | 8365 | | Kao Corp | 2905,0 | +2,83 | 2825,0 | 3013 | | KDDI* | 603000,0 | -0,99 | 609000,0 | 20 | | Mitsubishi Fin Gr* | 876,0 | +1,86 | 860,0 | 39232 | | Mitsubishi Electric | 884,0 | +2,55 | 862,0 | 7225 | | NEC Corp | 383,0 | +0,79 | 380,0 | 9997 | | Nippon Steel Corp | 517,0 | +2,38 | 505,0 | 69503 | | Nissan Motor Co | 820,0 | -0,49 | 824,0 | 15127 | | NTT* | 435000,0 | +1,16 | 430000,0 | 18 | | NTT DoCoMo* | 152000,0 | +0,66 | 151000,0 | 66 | | Pioneer | 952,0 | -3,84 | 990,0 | 4874 | | Ricoh | 1677,0 | +2,38 | 1638,0 | 2771 | | Seikisui House | 917,0 | -0,54 | 922,0 | 5930 | | Shin-Etsu Chem | 5310,0 | +3,11 | 5150,0 | 2004 | | Sony | 4060,0 | +2,27 | 3970,0 | 7258 | | Sumitomo Chem | 632,0 | -0,94 | 638,0 | 9601 | | TDK Corp | 5910,0 | +0,34 | 5890,0 | 2124 | | Toshiba Corp | 687,0 | +3,15 | 666,0 | 19953 | | Toyota Motor Co | 5020,0 | +1,01 | 4970,0 | 13857 | | Гонконг (HKD) | | Cheung Kong | 113,3 | +2,53 | 110,5 | 5916 | | China Mobile | 117,7 | +1,64 | 115,8 | 29740 | | China Unicom | 16,3 | -0,37 | 16,4 | 16010 | | CLP Holdings | 63,2 | -1,33 | 64,1 | 4962 | | CNOOC | 11,5 | - | 11,5 | 89365 | | Hang Seng Bank | 138,8 | -1,49 | 140,9 | 3463 | | Henderson Land | 56,1 | +1,45 | 55,3 | 5602 | | HSBC Holdings | 129,0 | +1,74 | 126,8 | 24608 | | Hutchison | 74,9 | +1,63 | 73,7 | 5742 | | Франция (EUR) | | Axa | 24,5 | +6,70 | 23,0 | 17935 | | BNP Paribas | 67,8 | +6,04 | 63,9 | 8428 | | Bouygues | 43,3 | +7,63 | 40,2 | 3282 | | Danone | 57,5 | +1,55 | 56,6 | 2523 | | EADS | 15,8 | +5,20 | 15,0 | 6628 | | France Telecom | 22,1 | +3,62 | 21,3 | 15678 | | Lafarge | 113,2 | +2,74 | 110,2 | 1147 | | Michelin | 68,8 | +4,08 | 66,1 | 1495 | | Peugeot | 49,2 | +0,20 | 49,1 | 2543 | | Renault | 73,5 | +4,85 | 70,1 | 2759 | | Sanofi-Synthelab | 48,6 | +2,27 | 47,5 | 6740 | | Schneider Elec | 83,3 | +1,67 | 82,0 | 2081 | | STMicroelectronics | 7,1 | +5,49 | 6,7 | 8113 | | Total Fina Elf | 47,7 | +1,42 | 47,0 | 11429 | | Великобритания (GBp) | | ARM Holdings | 94,0 | +6,82 | 88,0 | 13063 | | Barclays | 479,3 | +5,96 | 453,0 | 67964 | | BP | 512,3 | - | 512,0 | 53533 | | BAT | 1907,7 | +1,64 | 1891,0 | 7195 | | British Airways | 249,3 | +6,40 | 234,3 | 17080 | | British Telecom | 223,6 | +2,88 | 217,3 | 40871 | | Cable & Wireless | 150,0 | +0,74 | 148,9 | 24069 | | Cadbury Schweppes | 563,2 | +3,43 | 553,5 | 5438 | | HSBC Hldg | 849,0 | +3,73 | 830,0 | 61610 | | Lloyds TSB Grp | 458,9 | +6,49 | 451,0 | 49107 | | Marks & Spencer | 394,1 | +4,84 | 387,3 | 16799 | | Prudential | 682,2 | +3,31 | 665,5 | 14909 | | Reuters Group | 598,0 | +2,59 | 580,0 | 8678 | | Rio Tinto | 5233,0 | - | 5233,0 | 5346 | | Sainsbury | 1157,6 | +2,11 | 343,0 | 8062 | | Unilever | 1739,2 | +3,06 | 1699,0 | 5282 | | Vodafone Airtch | 151,0 | +2,25 | 150,9 | 199524 | | Германия (EUR) | | Allianz AG | 132,2 | +5,37 | 125,5 | 6166 | | BASF | 87,2 | +2,16 | 85,3 | 3942 | | Bayer AG | 52,1 | +2,62 | 50,8 | 5160 | | BMW | 36,1 | +3,03 | 35,0 | 4376 | | Commerzbank AG | 21,3 | +7,53 | 19,8 | 11612 | | Deutsche Bank n | 74,5 | +3,88 | 71,7 | 10534 | | Dt Telekom n | 10,9 | +3,32 | 10,6 | 40578 | | Hypovereinsbank | 39,7 | +1,09 | 39,3 | 200 | | Infineon Tech | 4,9 | +9,44 | 4,5 | 25450 | | Merck KGaA | 79,8 | +2,15 | 78,1 | 735 | | Munich Re | 128,9 | +4,03 | 123,9 | 2937 | | Sap AG | 31,6 | +0,48 | 31,5 | 9236 | | Siemens | 71,8 | +4,54 | 68,7 | 8526 | | Volkswagen AG | 181,1 | -1,41 | 183,6 | 2357 | | Финляндия (EUR) | | Nokia | 21,5 | +7,29 | 20,0 | 41600 | | Stora Enso | 7,9 | +8,48 | 7,3 | 5901 | | Швейцария (CHF) | | Ciba Special | 37,8 | +4,36 | 36,2 | 943 | | Lonza Grp AG | 134,0 | +1,75 | 131,7 | 406 | | CS Group | 54,6 | +7,91 | 50,6 | 15741 | | Nestle | 507,5 | +2,27 | 496,3 | 1361 | | Novartis | 52,0 | +2,06 | 50,9 | 10167 | | Roche | 208,8 | +3,98 | 200,8 | 9 | | Swiss Re | 92,9 | +7,09 | 86,8 | 4869 | | UBS AG | 32,4 | +12,27 | 28,9 | 54123 | | Zurich Fin | 329,5 | +5,36 | 312,8 | 2184 | | Швеция (SEK) | | ABB | 163,0 | +2,19 | 159,5 | 5101 | | Electrolux | 102,0 | +4,62 | 97,5 | 12028 | | Ericsson | 12,2 | +4,55 | 11,7 | 102544 | | Nordea | 101,3 | +5,19 | 96,3 | 9653 | | Volvo | 92,0 | +2,22 | 90,0 | 10060 | | Голландия (EUR) | | ABN Amro Hld | 38,4 | +0,52 | 38,2 | 303 | | Aegon NV | 10,0 | +6,76 | 9,3 | 15138 | | Ahold Kon | 9,6 | +1,91 | 9,4 | 6282 | | Fortis | 16,5 | +3,39 | 15,9 | 24716 | | ING Grp | 24,9 | +5,10 | 23,7 | 20347 | | Philips | 24,9 | +2,60 | 24,2 | 7786 | | Россия (ADR) | | АФК Система | 32,00 | -0,31 | 32,10 | 304 | | Вимм-Билль-Данн | 106,09 | +3,52 | 102,48 | 54 | | Вымпелком | 31,28 | +4,65 | 29,89 | 1367 | | Газпром | 50,80 | -0,39 | 51,00 | 8834 | | ЛУКОЙЛ | 84,60 | -2,33 | 85,80 | 4704 | | Норильский никель | 28,17 | -0,60 | 28,15 | 4511 | | X5 | 29,05 | -1,36 | 29,50 | 70 | | РАО ЕЭС России | 103,50 | - | 103,75 | 277 | | Ростелеком | 73,10 | +0,41 | 72,80 | 38 | | Мечел | 117,93 | +3,64 | 113,79 | 704 | | Сургутнефтегаз | 48,60 | +0,94 | 47,67 | 1286 | | Канада (CAD) | | Bank of Montreal | 47,3 | +3,03 | 46,0 | 1354 | | Bank Nova Scotia | 47,7 | +2,53 | 46,6 | 2359 | | BCE Inc | 34,8 | +0,09 | 34,8 | 1799 | | Imperial Oil | 53,8 | - | 53,8 | 504 | | Loblaw Cos Ltd | 32,6 | +7,30 | 30,4 | 348 | | Nortel Networks | 7,4 | +5,00 | 7,0 | 2106 | | Royal Bank of Canada | 48,7 | +1,58 | 48,0 | 2098 | | США ($) | | Abbott Labs | 54,65 | -0,91 | 55,15 | 948 | | Agilent Tech | 30,92 | +3,65 | 29,83 | 367 | | Alcoa | 36,16 | +0,28 | 36,06 | 1639 | | Allstate Corp | 49,16 | +2,29 | 48,06 | 471 | | Amer Electric Power | 42,13 | +1,20 | 41,63 | 241 | | Amer Express Co | 46,36 | +6,04 | 43,72 | 2154 | | AIG | 45,95 | +6,24 | 43,25 | 3003 | | Amgen | 41,68 | -0,24 | 41,78 | 3482 | | Analog Devices | 30,61 | +3,69 | 29,52 | 761 | | Anheuser-Busch | 48,37 | +1,94 | 47,45 | 503 | | Time Warner Inc | 14,41 | +2,78 | 14,02 | 3113 | | Apple Comp Inc | 147,82 | +3,01 | 143,50 | 18060 | | Applied Materials | 20,16 | +3,33 | 19,51 | 12967 | | Automatic Data Proc | 43,22 | +1,96 | 42,39 | 415 | | Bank of America | 40,08 | +5,72 | 37,91 | 7227 | | Bank of New York | 43,55 | +4,36 | 41,73 | 1270 | | Baxter Int | 59,04 | +2,11 | 57,82 | 521 | | BCE Inc | 33,86 | +0,39 | 33,73 | 157 | | Berkshire cl a* | 134,85 | +1,09 | 133,40 | 1 | | Berkshire cl b* | 4,50 | +0,65 | 4,47 | 11 | | Boeing Co | 75,73 | +1,83 | 74,37 | 828 | | Bristol Myers sq | 22,00 | +3,29 | 21,30 | 1741 | | Cardinal Health | 53,66 | +2,19 | 52,51 | 323 | | Carnival | 42,52 | +5,04 | 40,48 | 1220 | | Caterpillar Inc | 79,43 | +1,46 | 78,29 | 1294 | | ChevronTexaco | 85,80 | +0,52 | 85,36 | 1431 | | Cigna | 43,23 | +6,56 | 40,57 | 524 | | Cisco | 24,76 | +2,78 | 24,09 | 23142 | | Citigroup | 23,43 | +9,38 | 21,42 | 17668 | | Coca-Cola Co | 61,02 | +0,25 | 60,87 | 1821 | | Colgate Palmoliv | 78,06 | +0,19 | 77,91 | 434 | | Costco Wholesale | 66,39 | +2,19 | 64,97 | 2895 | | Dow Chemical Co | 37,54 | +1,87 | 36,85 | 1191 | | Du Pont Co | 47,58 | +1,75 | 46,76 | 1000 | | Eastman Kodak | 18,40 | +4,13 | 17,67 | 556 | | Eli Lilly | 51,99 | +0,78 | 51,59 | 868 | | EMC Corp | 14,79 | +3,14 | 14,34 | 4564 | | Emerson Electric | 53,00 | +2,99 | 51,46 | 523 | | Exelon | 82,87 | +1,97 | 81,27 | 525 | | Exxon Mobil | 85,84 | +1,49 | 84,58 | 3676 | | Fannie Mae | 29,51 | +12,12 | 26,32 | 3003 | | Ford Motor Co | 5,87 | +2,62 | 5,72 | 6695 | | Gap Inc | 20,10 | +2,13 | 19,68 | 1666 | | Genentech | 81,87 | +0,85 | 81,18 | 403 | | General Elec Co | 38,02 | +2,73 | 37,01 | 7728 | | General Motors | 19,98 | +4,88 | 19,05 | 1716 | | Goldman Sachs Gr | 173,72 | +5,04 | 165,39 | 1661 | | HJ Heinz Co | 47,44 | +1,00 | 46,97 | 532 | | Halliburton Co | 39,13 | -0,51 | 39,33 | 1945 | | Hewlett-Packard | 47,58 | +4,20 | 45,66 | 2770 | | Home Depot Inc | 29,01 | +3,72 | 27,97 | 2510 | | Honeywell Int | 57,95 | +2,71 | 56,42 | 506 | | Illinois Tool Works | 49,99 | +3,65 | 48,23 | 551 | | Intel Corp | 21,87 | +3,26 | 21,18 | 25550 | | IBM | 116,75 | +1,40 | 115,14 | 1171 | | Intl Paper | 27,91 | +2,61 | 27,20 | 1222 | | Johnson&Johnson | 65,39 | +0,80 | 64,87 | 1953 | | J P Morgan Chase | 45,88 | +6,82 | 42,95 | 6728 | | Kimberly-Clark | 65,08 | +0,82 | 64,55 | 360 | | Kohls | 45,54 | +6,18 | 42,89 | 1049 | | Kroger | 25,90 | +1,97 | 25,40 | 922 | | Lehman Brothers | 42,11 | +11,88 | 37,64 | 7793 | | Lockheed Martin | 101,02 | +1,73 | 99,30 | 193 | | Lowes Cos | 23,99 | +4,58 | 22,94 | 1360 | | Marsh & McLennan | 25,30 | +3,90 | 24,35 | 450 | | McDonalds Corp | 56,85 | +1,94 | 55,77 | 1461 | | Medtronic | 48,57 | +0,41 | 48,37 | 642 | | Merck & Co | 38,40 | +1,19 | 37,95 | 3816 | | Merrill Lynch | 44,12 | +8,30 | 40,74 | 5177 | | Metlife Inc | 61,74 | +2,46 | 60,26 | 972 | | Micron Tech | 6,00 | +0,50 | 5,97 | 7358 | | Microsoft | 29,25 | +3,07 | 28,38 | 31980 | | Minnesota Mining | 81,17 | +2,55 | 79,15 | 571 | | Motorola Inc | 9,58 | +3,01 | 9,30 | 3423 | | Occidental Petr | 74,45 | +1,75 | 73,17 | 807 | | Omnicom Group | 44,89 | +1,61 | 44,18 | 418 | | Oracle Corp | 20,27 | +3,63 | 19,56 | 22967 | | Pfizer Inc | 21,23 | +1,43 | 20,93 | 5376 | | Philip Morris | 21,19 | -4,55 | 22,20 | 8926 | | Raytheon Co | 65,49 | +1,36 | 64,61 | 476 | | Schering-plough | 14,95 | +3,75 | 14,41 | 8484 | | Tenet Healthcare | 5,77 | +1,94 | 5,66 | 760 | | Texas Instrument | 29,24 | +3,43 | 28,27 | 1753 | | Textron Inc | 57,36 | +3,50 | 55,42 | 334 | | Time Warner Inc | 14,41 | +2,78 | 14,02 | 3113 | | Tyco Int | 45,00 | +2,16 | 44,05 | 421 | | Unisys Corp | 4,57 | +3,16 | 4,43 | 310 | | UPS | 74,44 | +1,94 | 73,02 | 1013 | | United Tech | 70,69 | +2,72 | 68,82 | 1082 | | Unitedhealth Gr | 35,49 | +3,29 | 34,36 | 1015 | | US Bancorp | 33,35 | +3,06 | 32,36 | 2273 | | Verizon Comm | 37,65 | +3,78 | 36,45 | 2395 | | Wachovia | 28,57 | +5,81 | 27,00 | 5898 | | Wal-Mart Stores | 53,74 | +2,01 | 52,68 | 3298 | | Walt Disney Co | 31,88 | +1,59 | 31,38 | 1764 | | Washington Mutual | 11,09 | +7,67 | 10,30 | 5346 | | Wells Fargo | 30,89 | +6,15 | 29,10 | 4373 | | Xerox Corp | 15,16 | +1,27 | 14,97 | 600 |
|
