| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,7 | -4,11 | 8,0 | 6617 | | ANZ Banking Grp | 20,5 | -2,34 | 20,9 | 5686 | | CommonWealth Bank | 40,5 | -2,27 | 41,4 | 2799 | | National Australian Bank | 28,5 | -1,76 | 29,0 | 7583 | | Telstra Corp | 4,5 | +1,34 | 4,5 | 40724 | | Westpac Banking | 22,5 | -0,40 | 22,6 | 4501 | | Япония (JPY) | | Asahi Kasei | 535,0 | -2,19 | 547,0 | 5768 | | Daiwa Securities | 843,0 | -2,54 | 865,0 | 11925 | | Fuji Photo Film | 3780,0 | -3,08 | 3900,0 | 2089 | | Fujitsu Ltd | 649,0 | -5,12 | 684,0 | 10390 | | Honda Motor Co | 2795,0 | -3,62 | 2900,0 | 7130 | | Kao Corp | 3070,0 | -2,23 | 3140,0 | 1590 | | KDDI* | 641000,0 | -7,77 | 695000,0 | 33 | | Mitsubishi Fin Gr* | 927,0 | -3,74 | 963,0 | 57702 | | Mitsubishi Electric | 896,0 | -5,19 | 945,0 | 6630 | | NEC Corp | 410,0 | -2,84 | 422,0 | 9913 | | Nippon Steel Corp | 499,0 | -1,77 | 508,0 | 43278 | | Nissan Motor Co | 803,0 | -3,14 | 829,0 | 15354 | | NTT* | 443000,0 | -3,90 | 461000,0 | 18 | | NTT DoCoMo* | 152000,0 | -3,80 | 158000,0 | 79 | | Pioneer | 924,0 | -3,95 | 962,0 | 2166 | | Ricoh | 1594,0 | -4,38 | 1667,0 | 2628 | | Seikisui House | 908,0 | -1,94 | 926,0 | 3584 | | Shin-Etsu Chem | 5770,0 | -3,03 | 5950,0 | 1510 | | Sony | 4050,0 | -4,48 | 4240,0 | 5859 | | Sumitomo Chem | 621,0 | -3,87 | 646,0 | 8412 | | TDK Corp | 6240,0 | -3,26 | 6450,0 | 851 | | Toshiba Corp | 792,0 | -1,86 | 807,0 | 22303 | | Toyota Motor Co | 4820,0 | -2,63 | 4950,0 | 9487 | | Гонконг (HKD) | | Cheung Kong | 115,5 | -2,61 | 118,6 | 6001 | | China Mobile | 126,0 | -3,67 | 130,8 | 30473 | | China Unicom | 15,9 | -2,21 | 16,3 | 17117 | | CLP Holdings | 63,4 | -0,47 | 63,7 | 3587 | | CNOOC | 12,2 | -4,84 | 12,8 | 103417 | | Hang Seng Bank | 144,8 | -0,69 | 145,8 | 1670 | | Henderson Land | 56,7 | -2,58 | 58,2 | 5941 | | HSBC Holdings | 130,7 | -1,58 | 132,8 | 19874 | | Hutchison | 75,1 | -0,53 | 75,5 | 5239 | | Франция (EUR) | | Axa | 23,2 | -1,17 | 23,4 | 5264 | | BNP Paribas | 66,1 | -0,67 | 66,6 | 3066 | | Bouygues | 44,2 | -1,58 | 44,9 | 1185 | | Danone | 56,8 | +2,58 | 55,3 | 3869 | | EADS | 15,0 | -0,79 | 15,1 | 1727 | | France Telecom | 22,1 | -0,47 | 22,2 | 7345 | | Lafarge | 108,9 | -0,43 | 109,4 | 550 | | Michelin | 62,8 | -0,30 | 63,0 | 942 | | Peugeot | 45,4 | -2,93 | 46,8 | 1412 | | Renault | 65,5 | -0,46 | 65,8 | 1462 | | Sanofi-Synthelab | 48,0 | -0,04 | 48,0 | 2932 | | Schneider Elec | 80,8 | -0,01 | 80,8 | 965 | | STMicroelectronics | 6,8 | -0,81 | 6,8 | 3993 | | Total Fina Elf | 48,9 | -0,22 | 49,1 | 3272 | | Великобритания (GBp) | | ARM Holdings | 87,8 | -1,13 | 88,8 | 2855 | | Barclays | 443,5 | -2,10 | 453,0 | 25785 | | BP | 551,0 | +0,73 | 547,0 | 26289 | | BAT | 1883,0 | -1,36 | 1909,0 | 2629 | | British Airways | 215,8 | -3,47 | 223,5 | 13951 | | British Telecom | 220,3 | -1,78 | 224,3 | 12309 | | Cable & Wireless | 146,0 | -0,75 | 147,1 | 5088 | | Cadbury Schweppes | 560,0 | -0,62 | 563,5 | 4547 | | HSBC Hldg | 840,9 | -1,58 | 854,5 | 31960 | | Lloyds TSB Grp | 422,5 | -2,42 | 433,0 | 21132 | | Marks & Spencer | 355,0 | -1,93 | 362,0 | 8167 | | Prudential | 648,0 | -2,26 | 663,0 | 7336 | | Reuters Group | 600,0 | -1,64 | 610,0 | 3640 | | Rio Tinto | 5833,0 | -1,14 | 5900,0 | 2827 | | Sainsbury | 360,0 | -0,76 | 362,8 | 5386 | | Unilever | 1674,0 | -0,53 | 1683,0 | 3002 | | Vodafone Airtch | 150,1 | -1,38 | 152,2 | 105637 | | Германия (EUR) | | Allianz AG | 126,4 | -1,10 | 127,8 | 2044 | | BASF | 88,8 | -0,30 | 89,0 | 1461 | | Bayer AG | 51,2 | +0,47 | 51,0 | 1889 | | BMW | 33,9 | -3,01 | 34,9 | 3597 | | Commerzbank AG | 20,7 | +0,83 | 20,5 | 4416 | | Deutsche Bank n | 72,6 | -1,29 | 73,5 | 4070 | | Dt Telekom n | 11,1 | -0,54 | 11,2 | 12098 | | Hypovereinsbank | 39,8 | -0,25 | 39,9 | 83 | | Infineon Tech | 4,7 | -0,85 | 4,7 | 5424 | | Merck KGaA | 82,4 | -0,65 | 83,0 | 251 | | Munich Re | 124,4 | -0,95 | 125,6 | 1248 | | Sap AG | 32,2 | -1,77 | 32,7 | 4941 | | Siemens | 68,1 | -0,16 | 68,3 | 4953 | | Volkswagen AG | 179,6 | -1,27 | 181,9 | 1069 | | Финляндия (EUR) | | Nokia | 20,4 | -0,92 | 20,6 | 13818 | | Stora Enso | 7,5 | -2,36 | 7,6 | 2116 | | Швейцария (CHF) | | Ciba Special | 34,7 | +1,28 | 34,3 | 784 | | Lonza Grp AG | 129,0 | -0,15 | 129,2 | 135 | | CS Group | 52,1 | -3,79 | 54,1 | 7651 | | Nestle | 503,5 | +0,20 | 502,5 | 885 | | Novartis | 46,7 | -1,85 | 47,6 | 5911 | | Roche | 191,0 | -3,63 | 198,2 | 16 | | Swiss Re | 85,8 | -2,56 | 88,0 | 2656 | | UBS AG | 33,4 | -2,22 | 34,2 | 7766 | | Zurich Fin | 305,5 | -1,45 | 310,0 | 1001 | | Швеция (SEK) | | ABB | 158,0 | -0,94 | 159,5 | 3691 | | Electrolux | 91,8 | +0,27 | 91,5 | 2310 | | Ericsson | 11,7 | -2,17 | 12,0 | 60854 | | Nordea | 95,1 | -2,06 | 97,1 | 4826 | | Volvo | 88,5 | -0,28 | 88,8 | 4749 | | Голландия (EUR) | | ABN Amro Hld | 38,5 | -0,39 | 38,7 | 99 | | Aegon NV | 9,9 | -1,50 | 10,0 | 4998 | | Ahold Kon | 9,3 | +0,16 | 9,3 | 3426 | | Fortis | 16,3 | -1,03 | 16,5 | 8179 | | ING Grp | 24,1 | -0,98 | 24,4 | 10529 | | Philips | 23,1 | -3,18 | 23,9 | 10386 | | Россия (ADR) | | АФК Система | 31,40 | -1,88 | 32,00 | 277 | | Вимм-Билль-Данн | 110,89 | +0,42 | 110,43 | 16 | | Вымпелком | 31,08 | -0,22 | 31,15 | 153 | | Газпром | 52,75 | -0,76 | 52,80 | 6485 | | ЛУКОЙЛ | 85,40 | -0,69 | 86,40 | 1387 | | Норильский никель | 28,79 | -2,04 | 29,39 | 5219 | | X5 | 30,10 | +0,23 | 30,03 | 184 | | РАО ЕЭС России | 102,25 | +0,25 | 102,00 | 54 | | Ростелеком | 71,10 | -2,34 | 72,80 | 21 | | Мечел | 143,79 | -1,86 | 146,51 | 680 | | Сургутнефтегаз | 48,45 | -0,62 | 48,75 | 260 | | Канада (CAD) | | Bank of Montreal | 46,5 | -0,34 | 46,6 | 501 | | Bank Nova Scotia | 45,1 | -0,97 | 45,5 | 401 | | BCE Inc | 37,0 | +0,65 | 36,8 | 880 | | Imperial Oil | 55,3 | +2,33 | 54,0 | 134 | | Loblaw Cos Ltd | 31,0 | -0,23 | 31,0 | 46 | | Nortel Networks | 7,2 | +0,28 | 7,1 | 246 | | Royal Bank of Canada | 45,9 | -1,08 | 46,4 | 1062 | | США ($) | | Abbott Labs | 52,59 | -0,40 | 52,80 | 472 | | Agilent Tech | 30,35 | +0,73 | 30,13 | 109 | | Alcoa | 34,52 | -1,79 | 35,15 | 1033 | | Allstate Corp | 47,77 | -0,89 | 48,20 | 180 | | Amer Electric Power | 43,83 | -0,77 | 44,17 | 182 | | Amer Express Co | 42,35 | -2,40 | 43,39 | 891 | | AIG | 43,46 | -1,34 | 44,05 | 919 | | Amgen | 43,04 | +0,07 | 43,01 | 1201 | | Analog Devices | 30,22 | -0,40 | 30,34 | 165 | | Anheuser-Busch | 47,98 | -0,79 | 48,36 | 333 | | Time Warner Inc | 14,20 | -0,49 | 14,27 | 1478 | | Apple Comp Inc | 148,17 | +0,70 | 147,14 | 11732 | | Applied Materials | 19,13 | +0,10 | 19,11 | 5651 | | Automatic Data Proc | 42,14 | +0,38 | 41,98 | 99 | | Bank of America | 36,05 | -2,41 | 36,94 | 3253 | | Bank of New York | 42,04 | -1,48 | 42,67 | 451 | | Baxter Int | 59,76 | -1,34 | 60,57 | 191 | | BCE Inc | 36,26 | +0,95 | 35,92 | 48 | | Berkshire cl a* | 129,95 | -0,27 | 130,30 | 1 | | Berkshire cl b* | 4,33 | -0,64 | 4,35 | 3 | | Boeing Co | 77,35 | +0,64 | 76,86 | 387 | | Bristol Myers sq | 21,63 | -0,32 | 21,70 | 480 | | Cardinal Health | 51,16 | -1,08 | 51,72 | 143 | | Carnival | 39,72 | - | 39,72 | 263 | | Caterpillar Inc | 75,63 | +1,11 | 74,80 | 372 | | ChevronTexaco | 88,89 | +0,10 | 88,80 | 490 | | Cigna | 41,60 | -0,60 | 41,85 | 117 | | Cisco | 23,45 | +0,30 | 23,38 | 8659 | | Citigroup | 22,48 | -3,77 | 23,36 | 5541 | | Coca-Cola Co | 60,82 | +0,88 | 60,29 | 672 | | Colgate Palmoliv | 78,54 | +0,69 | 78,00 | 196 | | Costco Wholesale | 65,68 | -0,03 | 65,70 | 452 | | Dow Chemical Co | 38,07 | -1,14 | 38,51 | 527 | | Du Pont Co | 49,23 | -0,20 | 49,33 | 335 | | Eastman Kodak | 18,09 | -0,17 | 18,12 | 120 | | Eli Lilly | 51,73 | -0,39 | 51,93 | 285 | | EMC Corp | 14,83 | -0,34 | 14,88 | 879 | | Emerson Electric | 50,58 | +0,78 | 50,19 | 245 | | Exelon | 83,05 | +0,70 | 82,47 | 192 | | Exxon Mobil | 89,17 | +0,62 | 88,62 | 1443 | | Fannie Mae | 25,22 | -3,15 | 26,04 | 986 | | Ford Motor Co | 6,78 | +1,35 | 6,69 | 2374 | | Gap Inc | 18,48 | +2,95 | 17,95 | 1019 | | Genentech | 75,79 | -1,30 | 76,79 | 278 | | General Elec Co | 32,20 | +0,47 | 32,05 | 9035 | | General Motors | 19,28 | -1,73 | 19,62 | 843 | | Goldman Sachs Gr | 165,37 | -1,15 | 167,30 | 779 | | HJ Heinz Co | 46,96 | +0,56 | 46,70 | 188 | | Halliburton Co | 44,04 | +1,19 | 43,52 | 742 | | Hewlett-Packard | 45,91 | +0,97 | 45,47 | 807 | | Home Depot Inc | 28,26 | +0,32 | 28,17 | 695 | | Honeywell Int | 56,62 | -0,65 | 56,99 | 260 | | Illinois Tool Works | 50,09 | +0,68 | 49,75 | 177 | | Intel Corp | 21,19 | -0,24 | 21,24 | 10366 | | IBM | 117,08 | +0,93 | 116,00 | 889 | | Intl Paper | 27,44 | +0,96 | 27,18 | 215 | | Johnson & Johnson | 66,10 | +0,15 | 66,00 | 720 | | JP Morgan Chase | 42,17 | -0,85 | 42,53 | 2390 | | Kimberly-Clark | 64,26 | +1,39 | 63,38 | 144 | | Kohls | 43,56 | +2,23 | 42,61 | 425 | | Kroger | 23,65 | -1,00 | 23,89 | 417 | | Lehman Brothers | 39,26 | -1,53 | 39,87 | 1573 | | Lockheed Martin | 103,57 | +0,54 | 103,01 | 166 | | Lowes Cos | 24,21 | +0,92 | 23,99 | 454 | | Marsh & McLennan | 26,19 | +2,15 | 25,64 | 380 | | McDonalds Corp | 55,35 | -0,09 | 55,40 | 346 | | Medtronic | 49,62 | -0,36 | 49,80 | 216 | | Merck & Co | 41,13 | -0,02 | 41,14 | 736 | | Merrill Lynch | 42,65 | -2,36 | 43,68 | 1114 | | Metlife Inc | 60,51 | -0,80 | 61,00 | 235 | | Micron Tech | 6,82 | -1,16 | 6,90 | 1315 | | Microsoft | 28,14 | -0,50 | 28,28 | 8944 | | Minnesota Mining | 78,23 | -0,31 | 78,47 | 347 | | Motorola Inc | 8,96 | -0,88 | 9,04 | 778 | | Occidental Petr | 78,29 | +1,37 | 77,23 | 403 | | Omnicom Group | 44,16 | +0,62 | 43,89 | 106 | | Oracle Corp | 19,97 | +0,66 | 19,84 | 4776 | | Pfizer Inc | 20,54 | +0,44 | 20,45 | 1660 | | Philip Morris | 21,46 | +0,42 | 21,37 | 1018 | | Raytheon Co | 65,06 | -0,54 | 65,41 | 131 | | Schering-plough | 16,78 | -2,50 | 17,21 | 686 | | Tenet Healthcare | 5,20 | -0,38 | 5,22 | 199 | | Texas Instrument | 29,14 | -0,95 | 29,42 | 505 | | Textron Inc | 57,67 | +0,89 | 57,16 | 172 | | Time Warner Inc | 14,20 | -0,49 | 14,27 | 1478 | | Tyco Int | 44,58 | +0,68 | 44,28 | 196 | | Unisys Corp | 4,49 | +2,98 | 4,36 | 105 | | UPS | 70,80 | -0,13 | 70,89 | 284 | | United Tech | 69,87 | +0,49 | 69,53 | 336 | | Unitedhealth Gr | 35,76 | -0,31 | 35,87 | 324 | | US Bancorp | 32,36 | -0,80 | 32,62 | 793 | | Verizon Comm | 35,65 | +0,17 | 35,59 | 792 | | Wachovia | 24,96 | -10,25 | 27,81 | 13245 | | Wal-Mart Stores | 55,29 | +0,89 | 54,80 | 1276 | | Walt Disney Co | 30,06 | -0,40 | 30,18 | 975 | | Washington Mutual | 10,48 | -4,29 | 10,95 | 2307 | | Wells Fargo | 27,56 | -1,47 | 27,97 | 2249 | | Xerox Corp | 14,61 | -0,68 | 14,71 | 316 |
|
