| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,4 | +4,11 | 8,0 | 8442 | | ANZ Banking Grp | 23,5 | +5,04 | 22,4 | 10397 | | CommonWealth Bank | 44,3 | +5,23 | 42,1 | 5807 | | National Australian Bank | 30,5 | +4,70 | 29,1 | 8729 | | Telstra Corp | 4,5 | +1,81 | 4,4 | 48587 | | Westpac Banking | 24,9 | +6,50 | 23,4 | 8967 | | Япония (JPY) | | Asahi Kasei | 553,0 | +2,60 | 539,0 | 4524 | | Daiwa Securities | 919,0 | +9,02 | 843,0 | 14528 | | Fuji Photo Film | 3870,0 | +5,16 | 3680,0 | 3213 | | Fujitsu Ltd | 694,0 | +3,89 | 668,0 | 10328 | | Honda Motor Co | 3110,0 | +7,43 | 2895,0 | 9672 | | Kao Corp | 3000,0 | +3,27 | 2905,0 | 2953 | | KDDI* | 621000,0 | +2,99 | 603000,0 | 14 | | Mitsubishi Fin Gr* | 962,0 | +9,82 | 876,0 | 88038 | | Mitsubishi Electric | 929,0 | +5,09 | 884,0 | 5940 | | NEC Corp | 405,0 | +5,74 | 383,0 | 10576 | | Nippon Steel Corp | 540,0 | +4,45 | 517,0 | 60819 | | Nissan Motor Co | 878,0 | +7,07 | 820,0 | 18312 | | NTT* | 436000,0 | +0,23 | 435000,0 | 29 | | NTT DoCoMo* | 157000,0 | +3,29 | 152000,0 | 96 | | Pioneer | 970,0 | +1,89 | 952,0 | 4309 | | Ricoh | 1748,0 | +4,23 | 1677,0 | 2897 | | Seikisui House | 968,0 | +5,56 | 917,0 | 5886 | | Shin-Etsu Chem | 5630,0 | +6,03 | 5310,0 | 2784 | | Sony | 4300,0 | +5,91 | 4060,0 | 9320 | | Sumitomo Chem | 638,0 | +0,95 | 632,0 | 10534 | | TDK Corp | 6160,0 | +4,23 | 5910,0 | 1943 | | Toshiba Corp | 735,0 | +6,99 | 687,0 | 37546 | | Toyota Motor Co | 5240,0 | +4,38 | 5020,0 | 10507 | | Гонконг (HKD) | | Cheung Kong | 117,8 | +3,97 | 113,3 | 11888 | | China Mobile | 121,7 | +3,40 | 117,7 | 47398 | | China Unicom | 16,7 | +2,21 | 16,3 | 46251 | | CLP Holdings | 62,3 | -1,50 | 63,2 | 7319 | | CNOOC | 11,9 | +3,48 | 11,5 | 123719 | | Hang Seng Bank | 141,0 | +1,59 | 138,8 | 5110 | | Henderson Land | 57,6 | +2,58 | 56,1 | 5904 | | HSBC Holdings | 131,5 | +1,94 | 129,0 | 39949 | | Hutchison | 74,6 | -0,40 | 74,9 | 9947 | | Франция (EUR) | | Axa | 25,6 | +4,32 | 24,5 | 19186 | | BNP Paribas | 70,4 | +3,91 | 67,8 | 7728 | | Bouygues | 43,6 | +0,74 | 43,3 | 1962 | | Danone | 56,9 | -1,08 | 57,5 | 1922 | | EADS | 15,8 | +0,19 | 15,8 | 3015 | | France Telecom | 22,2 | +0,50 | 22,1 | 10002 | | Lafarge | 112,7 | -0,43 | 113,2 | 706 | | Michelin | 69,2 | +0,49 | 68,8 | 1219 | | Peugeot | 47,9 | -2,68 | 49,2 | 1694 | | Renault | 74,4 | +1,18 | 73,5 | 1500 | | Sanofi-Synthelab | 49,3 | +1,38 | 48,6 | 3674 | | Schneider Elec | 83,9 | +0,71 | 83,3 | 1139 | | STMicroelectronics | 7,5 | +5,20 | 7,1 | 10252 | | Total Fina Elf | 48,6 | +1,89 | 47,7 | 7351 | | Великобритания (GBp) | | ARM Holdings | 94,5 | +0,53 | 94,0 | 7835 | | Barclays | 501,0 | +4,38 | 480,0 | 65787 | | BP | 518,0 | +1,17 | 512,0 | 31347 | | BAT | 1890,0 | -1,66 | 1922,0 | 4455 | | British Airways | 247,5 | -0,70 | 249,3 | 8671 | | British Telecom | 229,8 | +2,80 | 223,5 | 30259 | | Cable & Wireless | 149,8 | -0,13 | 150,0 | 14330 | | Cadbury Schweppes | 564,8 | -1,31 | 572,5 | 4450 | | HSBC Hldg | 865,5 | +0,52 | 861,0 | 43508 | | Lloyds TSB Grp | 481,5 | +0,26 | 480,3 | 30211 | | Marks & Spencer | 397,8 | -2,03 | 406,0 | 11469 | | Prudential | 701,0 | +1,96 | 687,5 | 10979 | | Reuters Group | 599,5 | +0,76 | 595,0 | 7694 | | Rio Tinto | 5350,0 | +2,25 | 5233,0 | 3662 | | Sainsbury | 349,5 | -0,21 | 350,3 | 5700 | | Unilever | 1725,0 | -1,48 | 1751,0 | 3265 | | Vodafone Airtch | 157,7 | +2,20 | 154,3 | 142843 | | Германия (EUR) | | Allianz AG | 134,7 | +1,91 | 132,2 | 4444 | | BASF | 89,0 | +2,09 | 87,2 | 2595 | | Bayer AG | 51,5 | -1,06 | 52,1 | 6067 | | BMW | 36,6 | +1,41 | 36,1 | 3402 | | Commerzbank AG | 22,7 | +6,62 | 21,3 | 11344 | | Deutsche Bank n | 76,8 | +3,05 | 74,5 | 6160 | | Dt Telekom n | 11,1 | +1,93 | 10,9 | 27386 | | Hypovereinsbank | 39,5 | -0,53 | 39,7 | 100 | | Infineon Tech | 5,1 | +4,11 | 4,9 | 13944 | | Merck KGaA | 80,2 | +0,58 | 79,8 | 485 | | Munich Re | 131,2 | +1,77 | 128,9 | 1722 | | Sap AG | 31,7 | +0,06 | 31,6 | 6518 | | Siemens | 71,9 | +0,20 | 71,8 | 7064 | | Volkswagen AG | 178,5 | -1,44 | 181,1 | 1311 | | Финляндия (EUR) | | Nokia | 21,7 | +1,02 | 21,5 | 27568 | | Stora Enso | 7,9 | +0,13 | 7,9 | 4138 | | Швейцария (CHF) | | Ciba Special | 38,7 | +2,38 | 37,8 | 1232 | | Lonza Grp AG | 131,6 | -1,79 | 134,0 | 433 | | CS Group | 58,3 | +6,78 | 54,6 | 14285 | | Nestle | 510,5 | +0,59 | 507,5 | 974 | | Novartis | 52,6 | +1,25 | 52,0 | 6994 | | Roche | 209,6 | +0,38 | 208,8 | 6 | | Swiss Re | 92,9 | -0,05 | 92,9 | 3270 | | UBS AG | 34,4 | +6,05 | 32,4 | 35402 | | Zurich Fin | 337,3 | +2,35 | 329,5 | 1227 | | Швеция (SEK) | | ABB | 163,0 | - | 163,0 | 5017 | | Electrolux | 100,5 | -1,47 | 102,0 | 4849 | | Ericsson | 12,4 | +1,31 | 12,2 | 91120 | | Nordea | 103,7 | +2,37 | 101,3 | 11499 | | Volvo | 96,8 | +5,16 | 92,0 | 22821 | | Голландия (EUR) | | ABN Amro Hld | 38,4 | +0,05 | 38,4 | 262 | | Aegon NV | 10,3 | +3,32 | 10,0 | 14339 | | Ahold Kon | 9,5 | -0,42 | 9,6 | 7475 | | Fortis | 16,6 | +0,79 | 16,5 | 18336 | | ING Grp | 25,6 | +2,65 | 24,9 | 16056 | | Philips | 25,2 | +1,21 | 24,9 | 5823 | | Россия (ADR) | | АФК Система | 33,00 | +3,13 | 32,00 | 423 | | Вимм-Билль-Данн | 104,19 | -1,52 | 105,80 | 58 | | Вымпелком | 32,31 | +4,02 | 31,06 | 1449 | | Газпром | 50,90 | +0,20 | 50,80 | 7188 | | ЛУКОЙЛ | 83,40 | -0,48 | 83,80 | 2692 | | Норильский никель | 28,00 | -1,18 | 27,98 | 4060 | | X5 | 29,30 | +0,69 | 29,10 | 210 | | РАО ЕЭС России | 103,19 | -0,48 | 103,75 | 101 | | Ростелеком | 72,00 | -1,50 | 73,10 | 52 | | Мечел | 123,96 | +2,42 | 121,03 | 576 | | Сургутнефтегаз | 48,50 | +0,79 | 48,12 | 304 | | Канада (CAD) | | Bank of Montreal | 47,8 | +0,97 | 47,3 | 770 | | Bank Nova Scotia | 47,8 | +0,38 | 47,7 | 1487 | | BCE Inc | 35,1 | -0,03 | 35,1 | 1157 | | Imperial Oil | 54,8 | +2,10 | 53,7 | 686 | | Loblaw Cos Ltd | 32,6 | +0,87 | 32,3 | 148 | | Nortel Networks | 8,0 | +7,38 | 7,5 | 2184 | | Royal Bank of Canada | 49,2 | +0,92 | 48,8 | 1240 | | США ($) | | Abbott Labs | 54,56 | -1,28 | 55,27 | 459 | | Agilent Tech | 31,34 | +1,46 | 30,89 | 240 | | Alcoa | 36,44 | -0,27 | 36,54 | 1039 | | Allstate Corp | 50,10 | +0,64 | 49,78 | 434 | | Amer Electric Power | 43,00 | +0,77 | 42,67 | 221 | | Amer Express Co | 47,68 | +1,25 | 47,09 | 851 | | AIG | 47,74 | +1,57 | 47,00 | 1887 | | Amgen | 42,33 | +0,40 | 42,16 | 1656 | | Analog Devices | 30,61 | -0,03 | 30,62 | 349 | | Anheuser-Busch | 48,86 | +0,97 | 48,39 | 344 | | Time Warner Inc | 14,59 | - | 14,59 | 1847 | | Apple Comp Inc | 150,94 | +0,94 | 149,53 | 13269 | | Applied Materials | 20,70 | +2,98 | 20,10 | 12784 | | Automatic Data Proc | 44,05 | +1,50 | 43,40 | 336 | | Bank of America | 41,23 | +0,91 | 40,86 | 3709 | | Bank of New York | 42,03 | -4,76 | 44,13 | 2620 | | Baxter Int | 60,08 | +0,15 | 59,99 | 310 | | BCE Inc | 34,41 | +0,32 | 34,30 | 96 | | Berkshire cl a* | 132,10 | -0,60 | 132,90 | 1 | | Berkshire cl b* | 4,40 | -0,90 | 4,44 | 9 | | Boeing Co | 76,80 | +1,21 | 75,88 | 626 | | Bristol Myers sq | 21,76 | -0,50 | 22,18 | 1245 | | Cardinal Health | 54,43 | +0,29 | 54,27 | 223 | | Carnival | 43,48 | +0,79 | 43,14 | 431 | | Caterpillar Inc | 79,70 | -0,35 | 79,98 | 1049 | | ChevronTexaco | 87,03 | +0,33 | 86,74 | 1055 | | Cigna | 43,46 | -1,63 | 44,18 | 263 | | Cisco | 25,40 | +1,67 | 24,98 | 16672 | | Citigroup | 24,96 | +4,70 | 23,84 | 13836 | | Coca-Cola Co | 60,74 | -1,14 | 61,44 | 1190 | | Colgate Palmoliv | 77,97 | -0,54 | 78,39 | 236 | | Costco Wholesale | 66,64 | +0,23 | 66,49 | 1167 | | Dow Chemical Co | 38,19 | +1,25 | 37,72 | 646 | | Du Pont Co | 48,20 | +0,94 | 47,75 | 884 | | Eastman Kodak | 18,80 | +0,53 | 18,70 | 248 | | Eli Lilly | 51,65 | -0,73 | 52,03 | 478 | | EMC Corp | 15,06 | +1,48 | 14,84 | 2883 | | Emerson Electric | 53,96 | +0,92 | 53,47 | 298 | | Exelon | 83,00 | +0,01 | 82,99 | 337 | | Exxon Mobil | 88,03 | +1,16 | 87,02 | 2467 | | Fannie Mae | 31,91 | +1,30 | 31,50 | 2655 | | Ford Motor Co | 6,12 | +2,51 | 5,97 | 4481 | | Gap Inc | 20,72 | +1,72 | 20,37 | 701 | | Genentech | 81,01 | -0,04 | 81,04 | 241 | | General Elec Co | 38,24 | -0,49 | 38,43 | 3830 | | General Motors | 21,43 | +6,35 | 20,15 | 2167 | | Goldman Sachs Gr | 180,88 | +2,27 | 176,86 | 1285 | | HJ Heinz Co | 47,66 | +0,04 | 47,64 | 324 | | Halliburton Co | 39,93 | +1,29 | 39,42 | 1212 | | Hewlett-Packard | 47,53 | -0,13 | 47,59 | 1244 | | Home Depot Inc | 29,90 | +1,42 | 29,48 | 1576 | | Honeywell Int | 57,76 | -0,05 | 57,79 | 408 | | Illinois Tool Works | 50,49 | +0,06 | 50,46 | 192 | | Intel Corp | 21,83 | -0,64 | 21,97 | 16553 | | IBM | 115,75 | -0,64 | 116,49 | 814 | | Intl Paper | 28,90 | +2,45 | 28,21 | 683 | | Johnson&Johnson | 65,60 | -0,41 | 65,87 | 858 | | J P Morgan Chase | 47,17 | +1,18 | 47,00 | 3843 | | Kimberly-Clark | 65,37 | -0,20 | 65,50 | 175 | | Kohls | 46,67 | +2,03 | 45,74 | 622 | | Kroger | 25,61 | -0,81 | 25,82 | 673 | | Lehman Brothers | 45,75 | +3,18 | 44,34 | 3248 | | Lockheed Martin | 101,40 | +0,07 | 101,33 | 158 | | Lowes Cos | 24,95 | +1,71 | 24,53 | 1194 | | Marsh & McLennan | 26,08 | +1,12 | 25,79 | 330 | | McDonalds Corp | 57,11 | +0,35 | 56,91 | 744 | | Medtronic | 49,00 | +1,37 | 48,46 | 534 | | Merck & Co | 37,89 | -1,12 | 38,32 | 2207 | | Merrill Lynch | 47,60 | +3,34 | 46,06 | 2813 | | Metlife Inc | 62,97 | +0,14 | 62,88 | 433 | | Micron Tech | 6,48 | +8,00 | 6,00 | 5487 | | Microsoft | 29,31 | -0,64 | 29,50 | 19121 | | Minnesota Mining | 80,92 | -0,49 | 81,32 | 330 | | Motorola Inc | 9,57 | +1,06 | 9,47 | 2394 | | Occidental Petr | 75,13 | +0,33 | 74,88 | 562 | | Omnicom Group | 46,27 | +2,62 | 45,09 | 284 | | Oracle Corp | 20,70 | +1,42 | 20,41 | 10152 | | Pfizer Inc | 21,43 | +0,23 | 21,38 | 3827 | | Philip Morris | 22,00 | -0,68 | 22,15 | 2971 | | Raytheon Co | 65,89 | +0,35 | 65,66 | 213 | | Schering-plough | 14,47 | -1,90 | 14,75 | 2039 | | Tenet Healthcare | 5,84 | -0,17 | 5,85 | 355 | | Texas Instrument | 29,75 | +1,47 | 29,32 | 1354 | | Textron Inc | 58,00 | +0,17 | 57,90 | 260 | | Time Warner Inc | 14,59 | - | 14,59 | 1847 | | Tyco Int | 45,14 | +0,09 | 45,10 | 204 | | Unisys Corp | 4,68 | -0,85 | 4,72 | 204 | | UPS | 74,98 | +0,33 | 74,73 | 921 | | United Tech | 71,33 | +0,13 | 71,24 | 588 | | Unitedhealth Gr | 36,29 | +0,11 | 36,25 | 647 | | US Bancorp | 34,02 | +0,03 | 34,01 | 1084 | | Verizon Comm | 37,86 | +0,19 | 37,79 | 1267 | | Wachovia | 29,90 | +3,25 | 28,96 | 3128 | | Wal-Mart Stores | 54,86 | +1,44 | 54,08 | 2278 | | Walt Disney Co | 31,74 | -0,53 | 31,91 | 1198 | | Washington Mutual | 12,22 | +8,43 | 11,27 | 3467 | | Wells Fargo | 31,65 | +0,51 | 31,49 | 2722 | | Xerox Corp | 15,39 | +1,12 | 15,22 | 261 |
|
