| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | -0,25 | 8,0 | 3093 | | ANZ Banking Grp | 20,7 | +1,52 | 20,4 | 8872 | | CommonWealth Bank | 42,0 | +1,11 | 41,6 | 2309 | | National Australian Bank | 28,6 | +0,53 | 28,4 | 6374 | | Telstra Corp | 4,6 | +0,89 | 4,5 | 63556 | | Westpac Banking | 22,5 | -0,22 | 22,6 | 4518 | | Япония (JPY) | | Asahi Kasei | 550,0 | +2,42 | 537,0 | 5023 | | Daiwa Securities | 868,0 | +2,00 | 851,0 | 11939 | | Fuji Photo Film | 3860,0 | +1,05 | 3820,0 | 1347 | | Fujitsu Ltd | 652,0 | +1,88 | 640,0 | 8171 | | Honda Motor Co | 2900,0 | +2,65 | 2825,0 | 5443 | | Kao Corp | 3020,0 | -0,98 | 3050,0 | 1288 | | KDDI* | 659000,0 | +0,76 | 654000,0 | 11 | | Mitsubishi Fin Gr* | 978,0 | +4,04 | 940,0 | 63466 | | Mitsubishi Electric | 904,0 | +1,69 | 889,0 | 5561 | | NEC Corp | 409,0 | -0,24 | 410,0 | 9847 | | Nippon Steel Corp | 529,0 | +3,12 | 513,0 | 66877 | | Nissan Motor Co | 837,0 | +1,95 | 821,0 | 16448 | | NTT* | 458000,0 | +1,55 | 451000,0 | 20 | | NTT DoCoMo* | 151000,0 | -1,31 | 153000,0 | 91 | | Pioneer | 940,0 | +0,86 | 932,0 | 1625 | | Ricoh | 1629,0 | +1,05 | 1612,0 | 1777 | | Seikisui House | 937,0 | +1,96 | 919,0 | 1539 | | Shin-Etsu Chem | 5850,0 | +2,27 | 5720,0 | 1577 | | Sony | 4190,0 | +3,46 | 4050,0 | 6008 | | Sumitomo Chem | 657,0 | +5,46 | 623,0 | 9385 | | TDK Corp | 6460,0 | +1,10 | 6390,0 | 975 | | Toshiba Corp | 815,0 | +3,43 | 788,0 | 36458 | | Toyota Motor Co | 4880,0 | +0,21 | 4870,0 | 7036 | | Гонконг (HKD) | | Cheung Kong | 115,9 | -0,26 | 116,2 | 2198 | | China Mobile | 127,4 | +0,24 | 127,1 | 22497 | | China Unicom | 16,4 | +1,74 | 16,1 | 36748 | | CLP Holdings | 64,3 | -0,77 | 64,8 | 3839 | | CNOOC | 13,0 | +3,02 | 12,6 | 137316 | | Hang Seng Bank | 146,0 | -0,27 | 146,4 | 941 | | Henderson Land | 56,3 | -0,53 | 56,6 | 3856 | | HSBC Holdings | 129,6 | -0,38 | 130,1 | 12302 | | Hutchison | 75,1 | -0,40 | 75,4 | 3744 | | Франция (EUR) | | Axa | 23,8 | +2,63 | 23,2 | 7819 | | BNP Paribas | 67,2 | +2,21 | 65,8 | 3014 | | Bouygues | 46,8 | +3,40 | 45,2 | 1661 | | Danone | 57,3 | +0,17 | 57,2 | 1359 | | EADS | 15,1 | +1,28 | 14,9 | 1360 | | France Telecom | 20,9 | -5,83 | 22,2 | 39802 | | Lafarge | 112,8 | +3,44 | 109,0 | 749 | | Michelin | 63,3 | +2,78 | 61,6 | 472 | | Peugeot | 45,2 | +2,89 | 44,0 | 1738 | | Renault | 65,8 | +1,65 | 64,8 | 1031 | | Sanofi-Synthelab | 48,0 | +0,95 | 47,5 | 2843 | | Schneider Elec | 84,2 | +3,22 | 81,6 | 835 | | STMicroelectronics | 6,9 | +4,23 | 6,6 | 5795 | | Total Fina Elf | 50,4 | +2,04 | 49,4 | 5338 | | Великобритания (GBp) | | ARM Holdings | 88,8 | +5,03 | 84,5 | 8255 | | Barclays | 475,0 | +5,79 | 449,0 | 37924 | | BP | 561,5 | +1,63 | 552,5 | 26968 | | BAT | 1952,0 | +2,25 | 1909,0 | 2830 | | British Airways | 217,3 | +4,20 | 208,5 | 17069 | | British Telecom | 219,8 | +1,74 | 216,0 | 23819 | | Cable & Wireless | 151,0 | +3,99 | 145,2 | 12064 | | Cadbury Schweppes | 558,0 | +0,27 | 556,5 | 5701 | | HSBC Hldg | 849,0 | +0,95 | 841,0 | 30522 | | Lloyds TSB Grp | 440,5 | +3,16 | 427,0 | 32953 | | Marks & Spencer | 369,0 | +3,87 | 355,3 | 11349 | | Prudential | 676,0 | +3,05 | 656,0 | 10120 | | Reuters Group | 614,5 | +0,90 | 609,0 | 5792 | | Rio Tinto | 6288,0 | +4,68 | 6007,0 | 6692 | | Sainsbury | 371,5 | +1,50 | 366,0 | 2817 | | Unilever | 1688,0 | +0,12 | 1686,0 | 2925 | | Vodafone Airtch | 154,7 | +2,18 | 151,4 | 91750 | | Германия (EUR) | | Allianz AG | 128,0 | +1,34 | 126,4 | 2127 | | BASF | 91,3 | +1,37 | 90,1 | 1686 | | Bayer AG | 51,9 | +1,79 | 51,0 | 2351 | | BMW | 33,3 | -1,54 | 33,8 | 5373 | | Commerzbank AG | 21,9 | +6,11 | 20,6 | 7015 | | Deutsche Bank n | 74,1 | +2,21 | 72,5 | 4314 | | Dt Telekom n | 11,3 | +0,80 | 11,2 | 22234 | | Hypovereinsbank | 40,0 | +0,66 | 39,7 | 88 | | Infineon Tech | 5,0 | +8,53 | 4,6 | 10479 | | Merck KGaA | 83,3 | -0,06 | 83,3 | 391 | | Munich Re | 126,8 | +1,55 | 124,9 | 1649 | | Sap AG | 32,5 | +1,91 | 31,9 | 4494 | | Siemens | 71,0 | +2,76 | 69,1 | 4282 | | Volkswagen AG | 181,1 | +0,41 | 180,3 | 1493 | | Финляндия (EUR) | | Nokia | 20,9 | +2,86 | 20,3 | 25095 | | Stora Enso | 7,5 | +2,59 | 7,3 | 3718 | | Швейцария (CHF) | | Ciba Special | 34,9 | +1,04 | 34,5 | 455 | | Lonza Grp AG | 130,6 | +1,71 | 128,4 | 229 | | CS Group | 53,1 | +2,31 | 51,9 | 6713 | | Nestle | 507,0 | -2,22 | 518,5 | 1128 | | Novartis | 47,1 | +0,47 | 46,9 | 6410 | | Roche | 189,0 | +0,96 | 187,2 | 14 | | Swiss Re | 86,8 | +0,75 | 86,1 | 1980 | | UBS AG | 33,9 | +0,47 | 33,7 | 10715 | | Zurich Fin | 309,3 | +0,90 | 306,5 | 921 | | Швеция (SEK) | | ABB | 162,0 | +1,57 | 159,5 | 3543 | | Electrolux | 91,5 | - | 91,5 | 3261 | | Ericsson | 12,0 | +1,87 | 11,8 | 95576 | | Nordea | 97,8 | +1,24 | 96,6 | 6091 | | Volvo | 90,0 | +2,27 | 88,0 | 7675 | | Голландия (EUR) | | ABN Amro Hld | 38,5 | +0,03 | 38,5 | 214 | | Aegon NV | 10,1 | +1,72 | 9,9 | 4749 | | Ahold Kon | 9,7 | +3,74 | 9,4 | 6203 | | Fortis | 16,7 | +1,77 | 16,4 | 10475 | | ING Grp | 24,5 | +1,47 | 24,1 | 10081 | | Philips | 23,8 | +1,04 | 23,5 | 4727 | | Россия (ADR) | | АФК Система | 31,0 | -2,05 | 31,7 | 428 | | Вимм-Билль-Данн | 119,0 | +2,72 | 115,9 | 27 | | Вымпелком | 31,7 | +1,08 | 31,3 | 454 | | Газпром | 54,0 | +2,28 | 52,7 | 11511 | | ЛУКОЙЛ | 90,0 | +3,39 | 88,5 | 3716 | | Норильский никель | 29,0 | +4,05 | 28,4 | 4286 | | X5 | 32,4 | +4,47 | 31,1 | 892 | | РАО ЕЭС России | 102,3 | -0,49 | 103,0 | 311 | | Ростелеком | 72,2 | +2,27 | 70,6 | 47 | | Мечел | 148,0 | +5,71 | 140,0 | 1295 | | Сургутнефтегаз | 50,0 | +2,62 | 48,8 | 784 | | Канада (CAD) | | Bank of Montreal | 46,0 | +0,41 | 45,8 | 383 | | Bank Nova Scotia | 44,9 | +0,54 | 44,6 | 621 | | BCE Inc | 37,1 | +0,46 | 36,9 | 637 | | Imperial Oil | 57,6 | +1,34 | 56,8 | 462 | | Loblaw Cos Ltd | 31,7 | -0,25 | 31,8 | 48 | | Nortel Networks | 7,1 | +2,01 | 7,0 | 499 | | Royal Bank of Canada | 46,3 | +0,92 | 45,8 | 763 | | США ($) | | Abbott Labs | 51,94 | +0,06 | 51,91 | 437 | | Agilent Tech | 29,81 | +2,26 | 29,15 | 207 | | Alcoa | 35,64 | +2,30 | 34,84 | 730 | | Allstate Corp | 48,96 | +0,84 | 48,55 | 186 | | Amer Electric Power | 43,67 | -0,41 | 43,85 | 181 | | Amer Express Co | 43,77 | +1,44 | 43,15 | 939 | | AIG | 45,18 | +2,43 | 44,11 | 983 | | Amgen | 43,14 | -0,51 | 43,36 | 1755 | | Analog Devices | 31,05 | +2,75 | 30,22 | 434 | | Anheuser-Busch | 47,57 | -0,52 | 47,82 | 201 | | Time Warner Inc | 14,12 | -0,63 | 14,21 | 1120 | | Apple Comp Inc | 152,70 | +2,91 | 148,38 | 10547 | | Applied Materials | 19,42 | +3,49 | 18,76 | 8992 | | Automatic Data Proc | 42,82 | +1,21 | 42,31 | 78 | | Bank of America | 36,66 | +3,04 | 35,58 | 2604 | | Bank of New York | 43,75 | +2,41 | 42,72 | 665 | | Baxter Int | 60,11 | +1,31 | 59,33 | 155 | | BCE Inc | 36,95 | +1,87 | 36,27 | 68 | | Berkshire cl a* | 129,16 | +0,44 | 128,60 | 1 | | Berkshire cl b* | 4,31 | +0,44 | 4,29 | 4 | | Boeing Co | 76,31 | +0,81 | 75,70 | 365 | | Bristol Myers sq | 21,66 | +0,98 | 21,45 | 471 | | Cardinal Health | 50,97 | -0,31 | 51,13 | 88 | | Carnival | 40,25 | +2,52 | 39,26 | 303 | | Caterpillar Inc | 78,43 | +3,27 | 75,95 | 420 | | ChevronTexaco | 91,46 | +1,43 | 90,17 | 749 | | Cigna | 42,36 | -0,77 | 42,69 | 123 | | Cisco | 23,63 | +2,25 | 23,11 | 13549 | | Citigroup | 23,42 | +2,72 | 22,80 | 4411 | | Coca-Cola Co | 60,59 | -0,57 | 60,94 | 1068 | | Colgate Palmoliv | 78,25 | -0,08 | 78,31 | 189 | | Costco Wholesale | 66,72 | +1,52 | 65,72 | 978 | | Dow Chemical Co | 39,00 | +2,66 | 37,99 | 380 | | Du Pont Co | 50,06 | +2,31 | 48,93 | 802 | | Eastman Kodak | 18,35 | +0,99 | 18,17 | 145 | | Eli Lilly | 51,83 | +0,54 | 51,55 | 217 | | EMC Corp | 14,40 | +1,62 | 14,17 | 1534 | | Emerson Electric | 52,99 | +3,23 | 51,33 | 316 | | Exelon | 84,99 | +0,64 | 84,45 | 207 | | Exxon Mobil | 91,85 | +1,16 | 90,80 | 1811 | | Fannie Mae | 26,97 | +3,93 | 25,95 | 935 | | Ford Motor Co | 7,10 | +3,20 | 6,88 | 4434 | | Gap Inc | 18,96 | +1,12 | 18,75 | 497 | | Genentech | 74,45 | +0,53 | 74,06 | 126 | | General Elec Co | 32,20 | +0,69 | 31,98 | 3407 | | General Motors | 19,53 | +2,14 | 19,12 | 641 | | Goldman Sachs Gr | 167,55 | +2,04 | 164,20 | 648 | | HJ Heinz Co | 47,00 | -0,38 | 47,18 | 276 | | Halliburton Co | 44,82 | +0,65 | 44,53 | 1004 | | Hewlett-Packard | 46,89 | +2,34 | 45,82 | 1044 | | Home Depot Inc | 27,82 | -0,39 | 27,93 | 1318 | | Honeywell Int | 57,67 | +2,13 | 56,47 | 510 | | Illinois Tool Works | 52,18 | +3,22 | 50,55 | 561 | | Intel Corp | 22,12 | +5,80 | 20,91 | 52372 | | IBM | 119,09 | +1,64 | 117,17 | 491 | | Intl Paper | 28,02 | +2,67 | 27,29 | 244 | | Johnson & Johnson | 65,20 | -0,69 | 65,65 | 748 | | JP Morgan Chase | 44,22 | +4,99 | 42,12 | 3727 | | Kimberly-Clark | 63,39 | -0,74 | 63,86 | 117 | | Kohls | 44,09 | +0,27 | 43,97 | 411 | | Kroger | 24,28 | +1,21 | 23,99 | 750 | | Lehman Brothers | 41,50 | +4,61 | 39,67 | 1621 | | Lockheed Martin | 103,83 | +0,70 | 103,11 | 144 | | Lowes Cos | 24,24 | +0,50 | 24,20 | 855 | | Marsh & McLennan | 27,12 | +1,73 | 26,66 | 245 | | McDonalds Corp | 56,12 | +0,29 | 55,96 | 403 | | Medtronic | 49,07 | +0,08 | 49,03 | 299 | | Merck & Co | 40,43 | -1,92 | 41,22 | 1321 | | Merrill Lynch | 44,92 | +3,65 | 43,34 | 1638 | | Metlife Inc | 61,48 | +1,54 | 60,55 | 326 | | Micron Tech | 7,07 | +4,59 | 6,76 | 1543 | | Microsoft | 28,72 | +1,66 | 28,25 | 13606 | | Minnesota Mining | 80,79 | +2,47 | 78,84 | 287 | | Motorola Inc | 8,99 | +0,11 | 8,98 | 912 | | Occidental Petr | 81,82 | +2,96 | 79,47 | 614 | | Omnicom Group | 44,96 | +1,12 | 44,46 | 130 | | Oracle Corp | 20,74 | +2,78 | 20,18 | 10882 | | Pfizer Inc | 20,75 | +0,19 | 20,71 | 1380 | | Philip Morris | 21,24 | -2,16 | 21,71 | 1085 | | Raytheon Co | 65,09 | +1,34 | 64,23 | 138 | | Schering-plough | 16,19 | -1,34 | 16,41 | 890 | | Tenet Healthcare | 5,40 | +1,31 | 5,33 | 214 | | Texas Instrument | 29,31 | +2,05 | 28,72 | 837 | | Textron Inc | 61,82 | +3,38 | 59,80 | 344 | | Time Warner Inc | 14,12 | -0,63 | 14,21 | 1120 | | Tyco Int | 46,26 | +1,92 | 45,39 | 296 | | Unisys Corp | 4,31 | -2,05 | 4,40 | 184 | | UPS | 71,79 | +1,07 | 71,03 | 347 | | United Tech | 73,06 | +3,13 | 70,84 | 532 | | Unitedhealth Gr | 36,48 | -2,04 | 37,24 | 476 | | US Bancorp | 32,82 | +1,89 | 32,21 | 947 | | Verizon Comm | 35,53 | +1,20 | 35,11 | 695 | | Wachovia | 25,41 | -0,04 | 25,42 | 2005 | | Wal-Mart Stores | 56,76 | +0,87 | 56,27 | 2438 | | Walt Disney Co | 30,05 | +0,40 | 29,93 | 925 | | Washington Mutual | 10,76 | +0,94 | 10,66 | 4503 | | Wells Fargo | 29,99 | +7,84 | 27,81 | 5609 | | Xerox Corp | 14,70 | +1,38 | 14,50 | 270 |
|
