| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | +1,77 | 7,9 | 7061 | | ANZ Banking Grp | 20,9 | +1,80 | 20,6 | 7474 | | CommonWealth Bank | 41,4 | +0,78 | 41,1 | 4460 | | National Australian Bank | 29,0 | +1,08 | 28,7 | 5550 | | Telstra Corp | 4,5 | +1,82 | 4,4 | 33718 | | Westpac Banking | 22,6 | -0,13 | 22,6 | 7170 | | Япония (JPY) | | Asahi Kasei | 547,0 | +7,05 | 511,0 | 10890 | | Daiwa Securities | 865,0 | +3,35 | 837,0 | 14773 | | Fuji Photo Film | 3900,0 | +5,69 | 3690,0 | 4070 | | Fujitsu Ltd | 684,0 | +2,24 | 669,0 | 9397 | | Honda Motor Co | 2900,0 | +1,75 | 2850,0 | 7846 | | Kao Corp | 3140,0 | +2,61 | 3060,0 | 3549 | | KDDI* | 695000,0 | +1,91 | 682000,0 | 24 | | Mitsubishi Fin Gr* | 963,0 | +1,69 | 947,0 | 56647 | | Mitsubishi Electric | 945,0 | +5,12 | 899,0 | 9470 | | NEC Corp | 422,0 | +3,94 | 406,0 | 10070 | | Nippon Steel Corp | 508,0 | +1,20 | 502,0 | 42310 | | Nissan Motor Co | 829,0 | +2,22 | 811,0 | 16525 | | NTT* | 461000,0 | +2,22 | 451000,0 | 19 | | NTT DoCoMo* | 158000,0 | +0,64 | 157000,0 | 54 | | Pioneer | 962,0 | +7,49 | 895,0 | 4619 | | Ricoh | 1667,0 | +3,80 | 1606,0 | 4301 | | Seikisui House | 926,0 | +4,99 | 882,0 | 5633 | | Shin-Etsu Chem | 5950,0 | +4,20 | 5710,0 | 3743 | | Sony | 4240,0 | +2,42 | 4140,0 | 6973 | | Sumitomo Chem | 646,0 | +2,87 | 628,0 | 17499 | | TDK Corp | 6450,0 | +2,22 | 6310,0 | 2105 | | Toshiba Corp | 807,0 | +3,33 | 781,0 | 40049 | | Toyota Motor Co | 4950,0 | +2,48 | 4830,0 | 11653 | | Гонконг (HKD) | | Cheung Kong | 118,6 | +0,08 | 118,5 | 8952 | | China Mobile | 130,8 | +2,59 | 127,5 | 29024 | | China Unicom | 16,3 | +1,37 | 16,1 | 12390 | | CLP Holdings | 63,7 | +1,68 | 62,6 | 4150 | | CNOOC | 12,8 | +4,57 | 12,3 | 107744 | | Hang Seng Bank | 145,8 | +1,18 | 144,1 | 2349 | | Henderson Land | 58,2 | -0,09 | 58,2 | 7802 | | HSBC Holdings | 132,8 | +0,61 | 132,0 | 12549 | | Hutchison | 75,5 | +0,80 | 74,9 | 7534 | | Франция (EUR) | | Axa | 23,5 | -1,28 | 23,8 | 7762 | | BNP Paribas | 66,8 | -0,57 | 67,2 | 4047 | | Bouygues | 44,9 | +2,44 | 43,8 | 3038 | | Danone | 55,5 | -0,96 | 56,0 | 1895 | | EADS | 15,2 | -0,78 | 15,3 | 2421 | | France Telecom | 22,3 | -0,54 | 22,4 | 13094 | | Lafarge | 109,0 | -1,40 | 110,6 | 611 | | Michelin | 62,7 | +0,29 | 62,6 | 772 | | Peugeot | 46,7 | +0,86 | 46,3 | 1770 | | Renault | 65,7 | -0,35 | 65,9 | 1716 | | Sanofi-Synthelab | 48,1 | -1,53 | 48,9 | 2652 | | Schneider Elec | 81,0 | -2,67 | 83,3 | 1647 | | STMicroelectronics | 6,9 | -3,10 | 7,1 | 10107 | | Total Fina Elf | 49,0 | -1,90 | 50,0 | 5987 | | Великобритания (GBp) | | ARM Holdings | 88,8 | -1,66 | 90,3 | 5589 | | Barclays | 452,5 | -2,32 | 463,3 | 30770 | | BP | 547,5 | -0,45 | 550,0 | 50841 | | BAT | 1919,0 | +0,31 | 1913,0 | 3156 | | British Airways | 223,4 | -1,76 | 227,3 | 12091 | | British Telecom | 224,8 | -0,99 | 227,0 | 15503 | | Cable & Wireless | 147,2 | -2,13 | 150,4 | 8030 | | Cadbury Schweppes | 566,0 | -2,16 | 578,5 | 7183 | | HSBC Hldg | 854,0 | -0,58 | 859,0 | 35914 | | Lloyds TSB Grp | 433,5 | -2,86 | 446,3 | 29781 | | Marks & Spencer | 362,3 | -1,36 | 367,3 | 9114 | | Prudential | 663,5 | -1,41 | 673,0 | 7072 | | Reuters Group | 604,5 | +1,26 | 597,0 | 3398 | | Rio Tinto | 5917,0 | +0,17 | 5907,0 | 3026 | | Sainsbury | 362,3 | +2,33 | 354,0 | 19435 | | Unilever | 1686,0 | -1,46 | 1711,0 | 2997 | | Vodafone Airtch | 153,4 | -3,58 | 159,1 | 184548 | | Германия (EUR) | | Allianz AG | 128,2 | -1,67 | 130,3 | 3253 | | BASF | 88,9 | -1,18 | 90,0 | 2117 | | Bayer AG | 51,3 | -1,80 | 52,3 | 2727 | | BMW | 35,1 | -2,34 | 35,9 | 3832 | | Commerzbank AG | 20,7 | -1,48 | 21,0 | 5128 | | Deutsche Bank n | 73,7 | -1,17 | 74,6 | 3884 | | Dt Telekom n | 11,2 | -1,84 | 11,4 | 21323 | | Hypovereinsbank | 39,8 | +0,10 | 39,7 | 75 | | Infineon Tech | 4,7 | +3,04 | 4,6 | 18329 | | Merck KGaA | 83,0 | -1,37 | 84,2 | 565 | | Munich Re | 125,9 | -1,66 | 128,0 | 1551 | | Sap AG | 33,0 | -1,23 | 33,4 | 7042 | | Siemens | 68,7 | -2,80 | 70,7 | 10060 | | Volkswagen AG | 181,7 | -0,62 | 182,8 | 1206 | | Финляндия (EUR) | | Nokia | 20,7 | -0,91 | 20,9 | 19088 | | Stora Enso | 7,6 | -0,39 | 7,7 | 4040 | | Швейцария (CHF) | | Ciba Special | 34,5 | -0,81 | 34,8 | 745 | | Lonza Grp AG | 129,2 | -1,75 | 131,5 | 224 | | CS Group | 54,5 | -0,37 | 54,7 | 9651 | | Nestle | 504,5 | -0,30 | 506,0 | 672 | | Novartis | 47,6 | -1,37 | 48,2 | 7617 | | Roche | 198,4 | -1,49 | 201,4 | 25 | | Swiss Re | 88,3 | +0,97 | 87,5 | 2624 | | UBS AG | 34,1 | -0,76 | 34,4 | 10002 | | Zurich Fin | 309,3 | -0,64 | 311,3 | 826 | | Швеция (SEK) | | ABB | 159,5 | -1,54 | 162,0 | 6310 | | Electrolux | 91,5 | -2,40 | 93,8 | 4413 | | Ericsson | 11,9 | -1,08 | 12,1 | 68997 | | Nordea | 97,1 | +0,94 | 96,2 | 6066 | | Volvo | 89,0 | -2,20 | 91,0 | 11807 | | Голландия (EUR) | | ABN Amro Hld | 38,5 | -0,13 | 38,5 | 80 | | Aegon NV | 10,0 | -0,20 | 10,0 | 9777 | | Ahold Kon | 9,3 | -0,27 | 9,3 | 5654 | | Fortis | 16,5 | -0,42 | 16,6 | 9838 | | ING Grp | 24,4 | -0,81 | 24,6 | 14185 | | Philips | 23,8 | -2,48 | 24,4 | 12560 | | Россия (ADR) | | АФК Система | 32,90 | -3,03 | 33,00 | 785 | | Вимм-Билль-Данн | 111,49 | +0,92 | 110,47 | 32 | | Вымпелком | 31,48 | -2,81 | 32,39 | 830 | | Газпром | 53,61 | -1,12 | 53,40 | 13240 | | ЛУКОЙЛ | 87,40 | -1,82 | 88,00 | 3556 | | Норильский никель | 29,38 | -1,54 | 29,85 | 6944 | | X5 | 30,00 | +5,10 | 28,64 | 815 | | РАО ЕЭС России | 103,50 | -1,92 | 104,00 | 111 | | Ростелеком | 72,80 | -1,49 | 73,90 | 36 | | Мечел | 145,12 | -4,21 | 151,50 | 1264 | | Сургутнефтегаз | 48,75 | -2,50 | 50,00 | 719 | | Канада (CAD) | 47,0 | -0,34 | 47,1 | 617 | | Bank of Montreal | 45,9 | -1,71 | 46,7 | 966 | | Bank Nova Scotia | 36,8 | -1,16 | 37,2 | 896 | | BCE Inc | 54,0 | -1,82 | 55,0 | 138 | | Imperial Oil | 31,2 | -1,21 | 31,5 | 88 | | Loblaw Cos Ltd | 7,3 | -2,29 | 7,4 | 904 | | Nortel Networks | 46,6 | -1,37 | 47,3 | 1014 | | Royal Bank of Canada | | США ($) | 53,44 | -0,21 | 53,91 | 532 | | Abbott Labs | 30,55 | -1,26 | 30,94 | 201 | | Agilent Tech | 35,78 | -0,91 | 36,11 | 774 | | Alcoa | 48,94 | +0,72 | 48,59 | 199 | | Allstate Corp | 44,26 | +1,79 | 43,48 | 269 | | Amer Electric Power | 44,50 | -1,24 | 45,06 | 1160 | | Amer Express Co | 45,26 | -0,66 | 45,56 | 1668 | | AIG | 43,42 | -1,27 | 43,98 | 1884 | | Amgen | 31,02 | -1,71 | 31,56 | 371 | | Analog Devices | 48,51 | - | 48,51 | 366 | | Anheuser-Busch | 14,49 | -0,82 | 14,61 | 1487 | | Time Warner Inc | 151,93 | -1,70 | 154,55 | 10779 | | Apple Comp Inc | 19,78 | -1,98 | 20,18 | 6445 | | Applied Materials | 42,49 | -0,79 | 42,83 | 131 | | Automatic Data Proc | 37,81 | +0,32 | 37,69 | 2518 | | Bank of America | 43,69 | +0,99 | 43,26 | 619 | | Bank of New York | 60,65 | -0,08 | 60,70 | 250 | | Baxter Int | 36,05 | -1,23 | 36,50 | 69 | | BCE Inc | 131,45 | +0,16 | 131,24 | 1 | | Berkshire cl a* | 4,38 | +0,11 | 4,38 | 3 | | Berkshire cl b* | 77,72 | -0,91 | 78,43 | 503 | | Boeing Co | 21,86 | -1,04 | 22,09 | 720 | | Bristol Myers sq | 52,02 | -0,15 | 52,10 | 189 | | Cardinal Health | 40,06 | -0,50 | 40,26 | 306 | | Carnival | 75,30 | -0,54 | 75,71 | 670 | | Caterpillar Inc | 88,86 | -0,83 | 89,60 | 696 | | ChevronTexaco | 42,57 | -0,65 | 42,85 | 123 | | Cigna | 23,69 | -1,46 | 24,04 | 13012 | | Cisco | 24,28 | +2,40 | 23,71 | 5022 | | Citigroup | 60,69 | -1,04 | 61,33 | 908 | | Coca-Cola Co | 78,27 | -0,58 | 78,73 | 257 | | Colgate Palmoliv | 66,36 | -0,24 | 66,52 | 870 | | Costco Wholesale | 38,81 | +0,54 | 38,60 | 549 | | Dow Chemical Co | 49,69 | +0,10 | 49,64 | 603 | | Du Pont Co | 18,42 | -0,49 | 18,51 | 158 | | Eastman Kodak | 51,95 | -0,84 | 52,39 | 416 | | Eli Lilly | 15,28 | +0,46 | 15,21 | 1540 | | EMC Corp | 50,83 | -1,42 | 51,56 | 634 | | Emerson Electric | 82,80 | -0,04 | 82,83 | 222 | | Exelon | 89,11 | -0,49 | 89,55 | 1941 | | Exxon Mobil | 27,21 | +2,56 | 26,53 | 2123 | | Fannie Mae | 6,75 | +0,15 | 6,74 | 2971 | | Ford Motor Co | 18,11 | -1,95 | 18,47 | 896 | | Gap Inc | 77,43 | -0,73 | 78,00 | 625 | | Genentech | 32,82 | -10,69 | 36,75 | 28013 | | General Elec Co | 20,28 | +0,55 | 20,17 | 1099 | | General Motors | 171,34 | +0,46 | 170,55 | 1186 | | Goldman Sachs Gr | 47,07 | +0,56 | 46,81 | 236 | | HJ Heinz Co | 43,60 | +0,14 | 43,54 | 1113 | | Halliburton Co | 45,98 | -1,27 | 46,57 | 642 | | Hewlett-Packard | 28,51 | +0,46 | 28,38 | 1093 | | Home Depot Inc | 58,27 | -0,90 | 58,80 | 671 | | Honeywell Int | 49,80 | -2,05 | 50,84 | 463 | | Illinois Tool Works | 21,77 | -1,40 | 22,08 | 12930 | | Intel Corp | 116,77 | -1,69 | 118,78 | 959 | | IBM | 27,28 | -1,37 | 27,66 | 542 | | Intl Paper | 66,27 | -0,09 | 66,33 | 1194 | | Johnson&Johnson | 43,61 | -0,57 | 43,86 | 3455 | | J P Morgan Chase | 63,83 | +0,58 | 63,46 | 214 | | Kimberly-Clark | 43,27 | -1,03 | 43,72 | 496 | | Kohls | 24,48 | -0,24 | 24,54 | 676 | | Kroger | 41,23 | +2,43 | 40,25 | 2134 | | Lehman Brothers | 103,50 | +0,67 | 102,81 | 163 | | Lockheed Martin | 24,33 | -0,82 | 24,53 | 1012 | | Lowes Cos | 25,87 | +0,19 | 25,82 | 352 | | Marsh & McLennan | 55,73 | -0,21 | 55,85 | 459 | | McDonalds Corp | 50,07 | +0,02 | 50,06 | 420 | | Medtronic | 41,36 | -0,84 | 41,71 | 1179 | | Merck & Co | 44,53 | -0,31 | 44,67 | 2468 | | Merrill Lynch | 61,75 | -0,08 | 61,80 | 299 | | Metlife Inc | 6,96 | -0,43 | 6,99 | 1461 | | Micron Tech | 28,60 | -1,75 | 29,11 | 13473 | | Microsoft | 78,60 | -2,18 | 80,35 | 526 | | Minnesota Mining | 9,20 | +0,99 | 9,11 | 1471 | | Motorola Inc | 77,80 | -1,01 | 78,59 | 357 | | Occidental Petr | 44,05 | -0,65 | 44,34 | 167 | | Omnicom Group | 20,05 | -1,96 | 20,45 | 7857 | | Oracle Corp | 20,70 | -1,05 | 20,92 | 2470 | | Pfizer Inc | 21,58 | -0,51 | 21,69 | 1998 | | Philip Morris | 66,04 | -0,60 | 66,44 | 139 | | Raytheon Co | 17,27 | +1,53 | 17,01 | 939 | | Schering-plough | 5,18 | -0,58 | 5,21 | 251 | | Tenet Healthcare | 29,80 | -0,90 | 30,07 | 778 | | Texas Instrument | 58,06 | +1,15 | 57,40 | 318 | | Textron Inc | 14,49 | -0,82 | 14,61 | 1487 | | Time Warner Inc | 45,15 | -1,61 | 45,89 | 351 | | Tyco Int | 4,41 | -4,75 | 4,63 | 186 | | Unisys Corp | 71,89 | +0,79 | 71,33 | 373 | | UPS | 70,76 | -1,52 | 71,85 | 722 | | United Tech | 36,43 | -0,46 | 36,60 | 432 | | Unitedhealth Gr | 33,29 | +1,03 | 32,95 | 903 | | US Bancorp | 35,98 | +0,42 | 35,83 | 1227 | | Verizon Comm | 28,29 | +1,51 | 27,87 | 2602 | | Wachovia | 54,94 | +0,51 | 54,66 | 1635 | | Wal-Mart Stores | 30,69 | -2,11 | 31,35 | 1472 | | Walt Disney Co | 11,46 | +0,35 | 11,42 | 4221 | | Washington Mutual | 28,80 | +0,98 | 28,52 | 3866 | | Wells Fargo | 15,09 | +0,27 | 15,05 | 337 |
|
