| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | +0,38 | 8,0 | 6131 | | ANZ Banking Grp | 20,7 | +0,05 | 20,7 | 9794 | | CommonWealth Bank | 42,5 | +1,00 | 42,0 | 3544 | | National Australian Bank | 28,3 | -0,77 | 28,6 | 7534 | | Telstra Corp | 4,5 | -0,66 | 4,6 | 46851 | | Westpac Banking | 22,5 | +0,09 | 22,5 | 4926 | | Япония (JPY) | | Asahi Kasei | 557,0 | +1,27 | 550,0 | 4420 | | Daiwa Securities | 882,0 | +1,61 | 868,0 | 7149 | | Fuji Photo Film | 4010,0 | +3,89 | 3860,0 | 3042 | | Fujitsu Ltd | 669,0 | +2,61 | 652,0 | 8148 | | Honda Motor Co | 3020,0 | +4,14 | 2900,0 | 11890 | | Kao Corp | 2955,0 | -2,15 | 3020,0 | 4376 | | KDDI* | 652000,0 | -1,06 | 659000,0 | 18 | | Mitsubishi Fin Gr* | 1004,0 | +2,66 | 978,0 | 61812 | | Mitsubishi Electric | 918,0 | +1,55 | 904,0 | 3732 | | NEC Corp | 428,0 | +4,65 | 409,0 | 11603 | | Nippon Steel Corp | 540,0 | +2,08 | 529,0 | 69306 | | Nissan Motor Co | 867,0 | +3,58 | 837,0 | 14819 | | NTT* | 453000,0 | -1,09 | 458000,0 | 21 | | NTT DoCoMo* | 152000,0 | +0,66 | 151000,0 | 70 | | Pioneer | 965,0 | +2,66 | 940,0 | 2191 | | Ricoh | 1660,0 | +1,90 | 1629,0 | 2316 | | Seikisui House | 954,0 | +1,81 | 937,0 | 3497 | | Shin-Etsu Chem | 6020,0 | +2,91 | 5850,0 | 1735 | | Sony | 4370,0 | +4,30 | 4190,0 | 8462 | | Sumitomo Chem | 674,0 | +2,59 | 657,0 | 11035 | | TDK Corp | 6740,0 | +4,33 | 6460,0 | 1032 | | Toshiba Corp | 833,0 | +2,21 | 815,0 | 20708 | | Toyota Motor Co | 5010,0 | +2,66 | 4880,0 | 14574 | | Гонконг (HKD) | | Cheung Kong | 116,1 | +0,17 | 115,9 | 7144 | | China Mobile | 129,0 | +1,26 | 127,4 | 26122 | | China Unicom | 16,7 | +1,95 | 16,4 | 34746 | | CLP Holdings | 63,9 | +0,82 | 63,4 | 3957 | | CNOOC | 13,4 | +3,08 | 13,0 | 158109 | | Hang Seng Bank | 146,8 | +0,55 | 146,0 | 1357 | | Henderson Land | 56,8 | +1,61 | 55,9 | 8435 | | HSBC Holdings | 131,0 | +1,08 | 129,6 | 16745 | | Hutchison | 75,7 | +0,80 | 75,1 | 4744 | | Франция (EUR) | | Axa | 24,1 | +0,90 | 23,9 | 8696 | | BNP Paribas | 68,0 | +1,19 | 67,2 | 3326 | | Bouygues | 46,6 | -0,68 | 46,9 | 1129 | | Danone | 58,0 | +0,56 | 57,7 | 1440 | | EADS | 15,2 | +0,86 | 15,1 | 1404 | | France Telecom | 19,8 | -5,03 | 20,9 | 39590 | | Lafarge | 112,7 | +0,44 | 112,2 | 483 | | Michelin | 63,7 | +0,28 | 63,5 | 642 | | Peugeot | 46,2 | +1,85 | 45,3 | 1552 | | Renault | 67,0 | +1,39 | 66,1 | 1121 | | Sanofi-Synthelab | 47,9 | -0,64 | 48,2 | 3016 | | Schneider Elec | 83,7 | -0,46 | 84,0 | 800 | | STMicroelectronics | 6,9 | -1,01 | 6,9 | 5522 | | Total Fina Elf | 50,6 | -0,04 | 50,6 | 4914 | | Великобритания (GBp) | | ARM Holdings | 85,5 | -3,66 | 88,8 | 11926 | | Barclays | 473,5 | -1,15 | 479,0 | 75582 | | BP | 562,5 | -0,27 | 564,0 | 25267 | | BAT | 1970,0 | +0,31 | 1964,0 | 2990 | | British Airways | 217,0 | -1,70 | 220,8 | 8838 | | British Telecom | 215,8 | -1,82 | 219,8 | 25405 | | Cable & Wireless | 146,9 | -2,39 | 150,5 | 9252 | | Cadbury Schweppes | 555,5 | -1,07 | 561,5 | 2681 | | HSBC Hldg | 841,5 | -1,17 | 851,5 | 31414 | | Lloyds TSB Grp | 440,0 | -0,40 | 441,8 | 32099 | | Marks & Spencer | 359,8 | -3,10 | 371,3 | 9598 | | Prudential | 673,0 | -1,39 | 682,5 | 9070 | | Rio Tinto | 6211,0 | -2,45 | 6367,0 | 4033 | | Sainsbury | 365,3 | -2,27 | 373,8 | 6219 | | Unilever | 1683,0 | -0,71 | 1695,0 | 1777 | | Vodafone Airtch | 152,8 | -1,29 | 154,8 | 109687 | | Германия (EUR) | | Allianz AG | 128,5 | -0,10 | 128,6 | 1733 | | BASF | 91,5 | - | 91,5 | 1602 | | Bayer AG | 51,7 | -0,67 | 52,1 | 2004 | | BMW | 34,0 | +2,13 | 33,3 | 2998 | | Commerzbank AG | 21,8 | -0,23 | 21,9 | 6153 | | Deutsche Bank n | 74,8 | +0,16 | 74,7 | 3904 | | Dt Telekom n | 11,1 | -2,04 | 11,3 | 28253 | | Hypovereinsbank | 39,9 | -0,13 | 40,0 | 58 | | Infineon Tech | 5,0 | -0,80 | 5,0 | 12908 | | Merck KGaA | 82,6 | -0,90 | 83,4 | 239 | | Munich Re | 127,0 | +0,02 | 127,0 | 1731 | | Sap AG | 32,2 | -0,95 | 32,5 | 5077 | | Siemens | 70,6 | -0,27 | 70,8 | 3598 | | Volkswagen AG | 183,8 | +1,07 | 181,8 | 1083 | | Финляндия (EUR) | | Nokia | 18,1 | -13,45 | 21,0 | 135730 | | Stora Enso | 7,6 | +0,40 | 7,6 | 2317 | | Швейцария (CHF) | | Ciba Special | 35,9 | +2,69 | 35,0 | 697 | | Lonza Grp AG | 131,1 | -0,15 | 131,3 | 185 | | CS Group | 52,5 | -0,94 | 53,0 | 6786 | | Nestle | 503,0 | -0,69 | 506,5 | 724 | | Novartis | 46,8 | -0,89 | 47,3 | 7117 | | Roche | 183,0 | -2,61 | 187,9 | 14 | | Swiss Re | 87,3 | - | 87,3 | 1758 | | UBS AG | 34,3 | +0,76 | 34,1 | 10134 | | Zurich Fin | 307,5 | -0,89 | 310,3 | 994 | | Швеция (SEK) | | ABB | 161,0 | -1,23 | 163,0 | 2320 | | Electrolux | 91,8 | -1,08 | 92,8 | 3233 | | Ericsson | 11,6 | -3,80 | 12,1 | 114457 | | Nordea | 96,8 | -1,73 | 98,5 | 4667 | | Volvo | 89,3 | -1,38 | 90,5 | 8137 | | Голландия (EUR) | | ABN Amro Hld | 38,5 | -0,10 | 38,5 | 164 | | Aegon NV | 10,2 | +1,44 | 10,1 | 6758 | | Ahold Kon | 9,6 | -1,70 | 9,7 | 6346 | | Fortis | 16,8 | +0,42 | 16,7 | 8808 | | ING Grp | 24,8 | +0,57 | 24,6 | 11449 | | Philips | 23,7 | -0,52 | 23,8 | 4463 | | Россия (ADR) | | АФК Система | 30,10 | -2,90 | 31,00 | 292 | | Вимм-Билль-Данн | 124,58 | +1,49 | 122,75 | 62 | | Вымпелком | 30,30 | -3,66 | 31,45 | 714 | | Газпром | 54,30 | -1,11 | 53,90 | 13029 | | ЛУКОЙЛ | 91,80 | +0,33 | 91,50 | 5569 | | Норильский никель | 29,20 | -1,83 | 29,55 | 4469 | | X5 | 32,19 | +1,54 | 32,50 | 612 | | РАО ЕЭС России | 101,50 | -2,43 | 102,75 | 359 | | Ростелеком | 71,70 | -0,69 | 72,20 | 16 | | Мечел | 147,29 | -1,79 | 149,97 | 882 | | Сургутнефтегаз | 50,30 | -0,20 | 50,10 | 919 | | Канада (CAD) | | Bank of Montreal | 46,0 | -0,28 | 46,2 | 361 | | Bank Nova Scotia | 45,1 | -0,66 | 45,4 | 651 | | BCE Inc | 37,0 | +0,33 | 36,9 | 409 | | Imperial Oil | 58,8 | -0,41 | 59,1 | 170 | | Loblaw Cos Ltd | 31,8 | +1,73 | 31,3 | 49 | | Nortel Networks | 7,1 | -0,56 | 7,1 | 598 | | Royal Bank of Canada | 47,0 | +0,26 | 46,9 | 941 | | США ($) | | Abbott Labs | 51,44 | +0,18 | 51,35 | 596 | | Agilent Tech | 30,07 | -1,09 | 30,40 | 164 | | Alcoa | 36,08 | +0,31 | 35,97 | 950 | | Allstate Corp | 50,00 | +1,11 | 49,45 | 254 | | Amer Electric Power | 44,74 | +0,07 | 44,71 | 304 | | Amer Express Co | 44,00 | +0,57 | 43,75 | 474 | | AIG | 45,97 | +1,10 | 45,47 | 1070 | | Amgen | 43,06 | -0,81 | 43,41 | 2032 | | Analog Devices | 30,94 | -1,59 | 31,44 | 277 | | Anheuser-Busch | 48,12 | -0,27 | 48,25 | 189 | | Time Warner Inc | 14,53 | +1,25 | 14,35 | 1405 | | Apple Comp Inc | 155,18 | +0,96 | 153,70 | 9700 | | Applied Materials | 19,16 | -0,93 | 19,34 | 5027 | | Automatic Data Proc | 43,29 | -0,05 | 43,31 | 144 | | Bank of America | 37,01 | +0,08 | 36,98 | 2388 | | Bank of New York | 42,95 | -2,39 | 44,00 | 1062 | | Baxter Int | 59,75 | -1,13 | 60,43 | 567 | | BCE Inc | 36,58 | -0,68 | 36,83 | 38 | | Berkshire cl a* | 128,83 | -0,50 | 129,48 | 1 | | Berkshire cl b* | 4,29 | -0,65 | 4,32 | 5 | | Boeing Co | 76,52 | -0,20 | 76,67 | 253 | | Bristol Myers sq | 21,61 | -1,68 | 21,98 | 552 | | Cardinal Health | 51,24 | -1,10 | 51,81 | 129 | | Carnival | 41,17 | +0,88 | 40,81 | 275 | | Caterpillar Inc | 79,75 | +1,39 | 79,02 | 813 | | ChevronTexaco | 92,54 | +0,66 | 91,93 | 860 | | Cigna | 43,24 | +1,41 | 42,64 | 125 | | Cisco | 23,67 | -0,66 | 23,83 | 11772 | | Citigroup | 23,67 | +0,98 | 23,44 | 4696 | | Coca-Cola Co | 60,74 | -0,67 | 61,15 | 720 | | Colgate Palmoliv | 77,93 | -0,46 | 78,29 | 211 | | Costco Wholesale | 67,81 | +0,85 | 67,24 | 1347 | | Dow Chemical Co | 39,50 | +0,20 | 39,42 | 442 | | Du Pont Co | 51,52 | +0,82 | 51,10 | 863 | | Eastman Kodak | 18,76 | +0,37 | 18,69 | 143 | | Eli Lilly | 52,08 | -0,89 | 52,55 | 247 | | EMC Corp | 14,71 | +0,55 | 14,63 | 1387 | | Emerson Electric | 52,82 | -0,79 | 53,24 | 275 | | Exelon | 87,46 | +1,43 | 86,23 | 288 | | Exxon Mobil | 93,75 | +0,93 | 92,89 | 2495 | | Fannie Mae | 27,53 | -0,90 | 27,78 | 875 | | Ford Motor Co | 7,23 | +0,56 | 7,19 | 4245 | | Gap Inc | 18,89 | +0,11 | 18,87 | 589 | | Genentech | 73,76 | -0,57 | 74,18 | 144 | | General Elec Co | 32,16 | -0,22 | 32,23 | 3986 | | General Motors | 19,75 | -0,75 | 19,90 | 677 | | Goldman Sachs Gr | 170,41 | +0,80 | 169,05 | 752 | | HJ Heinz Co | 47,42 | +0,42 | 47,22 | 171 | | Halliburton Co | 45,05 | +0,11 | 45,00 | 844 | | Hewlett-Packard | 47,17 | +0,15 | 47,10 | 899 | | Home Depot Inc | 28,03 | +0,04 | 28,02 | 912 | | Honeywell Int | 57,25 | -1,09 | 57,88 | 294 | | Illinois Tool Works | 51,47 | -2,02 | 52,53 | 315 | | Intel Corp | 22,03 | -0,45 | 22,13 | 15364 | | IBM | 123,10 | +2,18 | 120,47 | 2462 | | Intl Paper | 27,99 | -1,41 | 28,39 | 485 | | Johnson&Johnson | 65,64 | -0,09 | 65,70 | 868 | | J P Morgan Chase | 44,89 | -0,16 | 44,96 | 2862 | | Kimberly-Clark | 63,41 | -0,33 | 63,62 | 194 | | Kohls | 44,32 | +0,57 | 44,07 | 398 | | Kroger | 24,44 | +1,28 | 24,13 | 500 | | Lehman Brothers | 42,19 | +1,13 | 41,72 | 1601 | | Lockheed Martin | 104,63 | -0,02 | 104,65 | 189 | | Lowes Cos | 24,68 | +0,82 | 24,48 | 588 | | Marsh & McLennan | 27,70 | +1,06 | 27,41 | 275 | | McDonalds Corp | 57,05 | -0,16 | 57,14 | 495 | | Medtronic | 49,34 | -0,56 | 49,62 | 291 | | Merck & Co | 40,10 | -0,52 | 40,31 | 1230 | | Merrill Lynch | 45,73 | +1,87 | 44,89 | 4136 | | Metlife Inc | 62,47 | +0,64 | 62,07 | 349 | | Micron Tech | 7,17 | -0,28 | 7,19 | 1259 | | Microsoft | 29,05 | +0,34 | 28,95 | 12933 | | Minnesota Mining | 80,75 | +0,07 | 80,69 | 301 | | Motorola Inc | 8,96 | -2,61 | 9,20 | 1516 | | Occidental Petr | 83,48 | +0,35 | 83,19 | 473 | | Omnicom Group | 45,24 | -0,11 | 45,29 | 141 | | Oracle Corp | 20,74 | -0,16 | 20,77 | 7399 | | Pfizer Inc | 20,49 | -2,89 | 21,10 | 6243 | | Philip Morris | 21,72 | +0,23 | 21,67 | 970 | | Raytheon Co | 65,37 | -0,43 | 65,65 | 160 | | Schering-plough | 16,42 | +0,24 | 16,38 | 1175 | | Tenet Healthcare | 5,42 | +0,37 | 5,40 | 257 | | Texas Instrument | 28,49 | -3,78 | 29,61 | 1686 | | Textron Inc | 61,38 | -1,27 | 62,17 | 426 | | Time Warner Inc | 14,53 | +1,25 | 14,35 | 1405 | | Tyco Int | 46,94 | -0,42 | 47,14 | 260 | | Unisys Corp | 4,55 | +0,89 | 4,51 | 116 | | UPS | 72,24 | -0,76 | 72,79 | 343 | | United Tech | 70,55 | -2,86 | 72,63 | 846 | | Unitedhealth Gr | 36,25 | +1,26 | 35,80 | 535 | | US Bancorp | 33,06 | -0,12 | 33,10 | 844 | | Verizon Comm | 35,84 | -0,03 | 35,85 | 933 | | Wachovia | 25,43 | +0,08 | 25,41 | 2083 | | Wal-Mart Stores | 56,51 | -0,96 | 57,06 | 1898 | | Walt Disney Co | 30,59 | +0,89 | 30,32 | 1243 | | Washington Mutual | 11,04 | +1,28 | 10,90 | 1806 | | Wells Fargo | 29,27 | +0,90 | 29,01 | 2386 | | Xerox Corp | 14,64 | -1,21 | 14,82 | 481 |
|
