| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | - | 8,0 | 2244 | | ANZ Banking Grp | 20,1 | -3,23 | 20,7 | 7310 | | CommonWealth Bank | 41,7 | -1,88 | 42,5 | 3014 | | National Australian Bank | 27,7 | -2,12 | 28,3 | 6252 | | Telstra Corp | 4,5 | +0,44 | 4,5 | 33964 | | Westpac Banking | 22,3 | -0,89 | 22,5 | 4579 | | Япония (JPY) | | Asahi Kasei | 565,0 | +1,44 | 557,0 | 3956 | | Daiwa Securities | 889,0 | +0,79 | 882,0 | 7843 | | Fuji Photo Film | 4030,0 | +0,50 | 4010,0 | 2264 | | Fujitsu Ltd | 683,0 | +2,09 | 669,0 | 7414 | | Honda Motor Co | 3060,0 | +1,32 | 3020,0 | 8771 | | Kao Corp | 3010,0 | +1,86 | 2955,0 | 1416 | | KDDI* | 658000,0 | +0,92 | 652000,0 | 13 | | Mitsubishi Fin Gr* | 1010,0 | +0,60 | 1004,0 | 42682 | | Mitsubishi Electric | 938,0 | +2,18 | 918,0 | 7279 | | NEC Corp | 436,0 | +1,87 | 428,0 | 7132 | | Nippon Steel Corp | 554,0 | +2,59 | 540,0 | 55594 | | Nissan Motor Co | 884,0 | +1,96 | 867,0 | 18517 | | NTT* | 452000,0 | -0,22 | 453000,0 | 18 | | NTT DoCoMo* | 154000,0 | +1,32 | 152000,0 | 89 | | Pioneer | 953,0 | -1,24 | 965,0 | 1144 | | Ricoh | 1694,0 | +2,05 | 1660,0 | 2517 | | Seikisui House | 952,0 | -0,21 | 954,0 | 3134 | | Shin-Etsu Chem | 6070,0 | +0,83 | 6020,0 | 2003 | | Sony | 4390,0 | +0,46 | 4370,0 | 6411 | | Sumitomo Chem | 713,0 | +5,79 | 674,0 | 14151 | | TDK Corp | 6740,0 | - | 6740,0 | 611 | | Toshiba Corp | 850,0 | +2,04 | 833,0 | 22877 | | Toyota Motor Co | 5110,0 | +2,00 | 5010,0 | 9837 | | Гонконг (HKD) | | Cheung Kong | 115,6 | -0,43 | 116,1 | 6961 | | China Mobile | 131,5 | +1,94 | 129,0 | 50535 | | China Unicom | 16,4 | -1,91 | 16,7 | 25212 | | CLP Holdings | 64,5 | +0,94 | 63,9 | 3418 | | CNOOC | 13,5 | +1,20 | 13,4 | 144708 | | Hang Seng Bank | 147,9 | +0,75 | 146,8 | 1747 | | Henderson Land | 56,6 | -0,35 | 56,8 | 2480 | | HSBC Holdings | 130,7 | -0,23 | 131,0 | 10735 | | Hutchison | 75,5 | -0,26 | 75,7 | 4734 | | Франция (EUR) | | Axa | 24,9 | +3,19 | 24,1 | 11727 | | BNP Paribas | 70,0 | +3,46 | 67,6 | 5933 | | Bouygues | 47,4 | +1,76 | 46,5 | 1549 | | Danone | 58,1 | +0,02 | 58,1 | 2630 | | EADS | 15,9 | +4,33 | 15,2 | 2232 | | France Telecom | 19,9 | +0,08 | 19,9 | 34240 | | Lafarge | 113,3 | +0,46 | 112,8 | 1095 | | Michelin | 66,2 | +3,71 | 63,8 | 952 | | Peugeot | 47,7 | +3,16 | 46,2 | 1863 | | Renault | 68,6 | +2,42 | 67,0 | 1734 | | Sanofi-Synthelab | 48,8 | +2,26 | 47,8 | 4038 | | Schneider Elec | 86,0 | +2,93 | 83,5 | 1089 | | STMicroelectronics | 7,0 | +2,04 | 6,9 | 4197 | | Total Fina Elf | 51,1 | +1,31 | 50,5 | 6998 | | Великобритания (GBp) | | ARM Holdings | 90,0 | +5,57 | 85,3 | 8634 | | Barclays | 494,5 | +3,29 | 478,8 | 77697 | | BP | 568,0 | +1,07 | 562,0 | 47787 | | BAT | 2000,0 | +1,37 | 1973,0 | 4092 | | British Airways | 223,0 | +2,53 | 217,5 | 19261 | | British Telecom | 220,5 | +2,56 | 215,0 | 36391 | | Cable & Wireless | 150,7 | +2,52 | 147,0 | 10609 | | Cadbury Schweppes | 572,0 | +2,69 | 557,0 | 11523 | | HSBC Hldg | 855,0 | +1,54 | 842,0 | 45450 | | Lloyds TSB Grp | 455,0 | +2,77 | 442,8 | 55547 | | Marks & Spencer | 372,3 | +3,33 | 360,3 | 13612 | | Prudential | 703,5 | +4,30 | 674,5 | 17163 | | Rio Tinto | 6118,0 | -0,36 | 6140,0 | 4989 | | Sainsbury | 379,8 | +3,83 | 365,8 | 6126 | | Unilever | 1700,0 | +1,01 | 1683,0 | 2594 | | Vodafone Airtch | 155,8 | +2,64 | 151,8 | 134464 | | Германия (EUR) | | Allianz AG | 132,6 | +3,41 | 128,3 | 3387 | | BASF | 93,2 | +1,67 | 91,7 | 2580 | | Bayer AG | 52,6 | +2,02 | 51,5 | 3155 | | BMW | 34,9 | +2,77 | 33,9 | 3651 | | Commerzbank AG | 23,1 | +6,00 | 21,8 | 11105 | | Deutsche Bank n | 77,4 | +3,59 | 74,7 | 8415 | | Dt Telekom n | 11,4 | +2,99 | 11,1 | 27319 | | Hypovereinsbank | 40,1 | +0,43 | 39,9 | 100 | | Infineon Tech | 5,2 | +5,65 | 5,0 | 12204 | | Merck KGaA | 83,5 | +0,93 | 82,7 | 674 | | Munich Re | 124,1 | -2,10 | 126,8 | 2262 | | Sap AG | 32,9 | +2,43 | 32,1 | 6339 | | Siemens | 72,0 | +2,27 | 70,4 | 4917 | | Volkswagen AG | 185,4 | +0,50 | 184,4 | 1270 | | Финляндия (EUR) | | Nokia | 18,3 | +0,94 | 18,1 | 57661 | | Stora Enso | 7,8 | +2,91 | 7,6 | 3068 | | Швейцария (CHF) | | Ciba Special | 36,8 | +2,34 | 36,0 | 919 | | Lonza Grp AG | 131,6 | +0,69 | 130,7 | 340 | | CS Group | 54,9 | +4,17 | 52,7 | 11514 | | Nestle | 511,5 | +1,79 | 502,5 | 1188 | | Novartis | 48,2 | +2,95 | 46,8 | 12654 | | Roche | 184,1 | +1,15 | 182,0 | 30 | | Swiss Re | 90,9 | +3,83 | 87,5 | 2686 | | UBS AG | 36,0 | +5,14 | 34,2 | 19254 | | Zurich Fin | 318,5 | +3,49 | 307,8 | 1268 | | Швеция (SEK) | | ABB | 166,5 | +3,74 | 160,5 | 4760 | | Electrolux | 93,8 | +2,74 | 91,3 | 4718 | | Ericsson | 11,8 | +1,20 | 11,7 | 84156 | | Nordea | 100,0 | +2,88 | 97,2 | 5942 | | Volvo | 90,0 | +1,12 | 89,0 | 11514 | | Голландия (EUR) | | ABN Amro Hld | 38,3 | -0,55 | 38,5 | 183 | | Aegon NV | 10,7 | +3,60 | 10,3 | 13103 | | Ahold Kon | 9,7 | +1,20 | 9,6 | 5076 | | Fortis | 17,4 | +3,94 | 16,8 | 32333 | | ING Grp | 25,7 | +3,70 | 24,7 | 17392 | | Philips | 24,5 | +3,61 | 23,7 | 8835 | | Россия (ADR) | | АФК Система | 30,30 | +0,66 | 30,10 | 768 | | Вимм-Билль-Данн | 126,34 | +0,30 | 125,96 | 27 | | Вымпелком | 31,32 | +4,40 | 30,00 | 627 | | Газпром | 54,00 | +0,94 | 53,30 | 13255 | | ЛУКОЙЛ | 91,76 | -0,22 | 91,80 | 2801 | | Норильский никель | 29,40 | +1,90 | 29,01 | 8401 | | X5 | 31,82 | -4,55 | 33,00 | 453 | | РАО ЕЭС России | 99,80 | -0,45 | 100,25 | 273 | | Ростелеком | 71,90 | +0,28 | 71,70 | 30 | | Мечел | 153,30 | +2,47 | 149,60 | 888 | | Сургутнефтегаз | 10,08 | +0,60 | 10,00 | 3484 | | Канада (CAD) | | Bank of Montreal | 47,9 | +3,01 | 46,5 | 1431 | | Bank Nova Scotia | 47,4 | +3,33 | 45,9 | 2219 | | BCE Inc | 37,6 | +1,43 | 37,1 | 2377 | | Imperial Oil | 58,8 | -0,22 | 58,9 | 242 | | Loblaw Cos Ltd | 32,0 | +1,59 | 31,5 | 610 | | Nortel Networks | 7,4 | +3,80 | 7,1 | 836 | | Royal Bank of Canada | 48,6 | +2,68 | 47,4 | 1832 | | США ($) | | Abbott Labs | 50,92 | -0,02 | 50,93 | 2040 | | Agilent Tech | 31,15 | +3,52 | 30,09 | 385 | | Alcoa | 36,06 | +1,38 | 35,57 | 1395 | | Allstate Corp | 50,20 | +0,66 | 49,87 | 739 | | Amer Electric Power | 44,47 | +0,18 | 44,39 | 455 | | Amer Express Co | 46,65 | +4,36 | 44,70 | 2025 | | AIG | 48,08 | +4,14 | 46,17 | 3825 | | Amgen | 43,12 | +1,15 | 42,63 | 2966 | | Analog Devices | 31,80 | +2,15 | 31,13 | 532 | | Anheuser-Busch | 47,97 | -0,70 | 48,31 | 892 | | Time Warner Inc | 14,84 | +1,57 | 14,61 | 3833 | | Apple Comp Inc | 160,37 | +3,81 | 154,49 | 16757 | | Applied Materials | 19,14 | -0,16 | 19,17 | 11711 | | Automatic Data Proc | 43,73 | +0,69 | 43,43 | 497 | | Bank of America | 38,84 | +3,66 | 37,47 | 6974 | | Bank of New York | 42,83 | -0,53 | 43,06 | 1602 | | Baxter Int | 61,31 | +1,49 | 60,41 | 1085 | | BCE Inc | 37,26 | +1,66 | 36,65 | 113 | | Berkshire cl a* | 128,76 | +0,17 | 128,54 | 1 | | Berkshire cl b* | 4,29 | +0,26 | 4,28 | 6 | | Boeing Co | 78,20 | +1,68 | 76,91 | 909 | | Bristol Myers sq | 21,92 | +1,53 | 21,59 | 2000 | | Cardinal Health | 51,98 | +0,89 | 51,52 | 280 | | Carnival | 42,27 | +2,10 | 41,40 | 794 | | Caterpillar Inc | 83,81 | +6,64 | 78,59 | 3225 | | ChevronTexaco | 92,53 | +0,59 | 91,99 | 2297 | | Cigna | 42,96 | -0,44 | 43,15 | 269 | | Cisco | 24,37 | +2,02 | 23,89 | 21965 | | Citigroup | 25,69 | +6,91 | 24,03 | 15567 | | Coca-Cola Co | 60,00 | -1,12 | 60,68 | 2381 | | Colgate Palmoliv | 78,00 | +0,39 | 77,70 | 552 | | Costco Wholesale | 69,15 | +0,96 | 68,49 | 2021 | | Dow Chemical Co | 39,93 | +1,27 | 39,43 | 1425 | | Du Pont Co | 51,93 | +1,41 | 51,21 | 1561 | | Eastman Kodak | 19,45 | +3,18 | 18,85 | 424 | | Eli Lilly | 51,74 | +0,68 | 51,39 | 1059 | | EMC Corp | 15,29 | +3,17 | 14,82 | 3651 | | Emerson Electric | 52,58 | +0,36 | 52,39 | 808 | | Exelon | 86,41 | -0,79 | 87,10 | 767 | | Exxon Mobil | 93,55 | +0,18 | 93,38 | 5262 | | Fannie Mae | 29,44 | +4,21 | 28,25 | 1983 | | Ford Motor Co | 7,42 | +2,20 | 7,26 | 7155 | | Gap Inc | 18,70 | -1,94 | 19,07 | 1501 | | Genentech | 73,80 | +0,67 | 73,31 | 234 | | General Elec Co | 32,52 | +1,56 | 32,02 | 11112 | | General Motors | 20,11 | +1,62 | 19,79 | 2395 | | Goldman Sachs Gr | 179,83 | +4,49 | 172,10 | 2155 | | HJ Heinz Co | 47,53 | +0,81 | 47,15 | 412 | | Halliburton Co | 46,71 | +3,46 | 45,15 | 3251 | | Hewlett-Packard | 47,97 | +1,40 | 47,31 | 2969 | | Home Depot Inc | 28,58 | +1,64 | 28,12 | 2053 | | Honeywell Int | 59,88 | +4,32 | 57,40 | 1803 | | Illinois Tool Works | 52,08 | +2,04 | 51,04 | 713 | | Intel Corp | 22,46 | +1,58 | 22,11 | 24948 | | IBM | 123,69 | +0,50 | 123,08 | 2209 | | Intl Paper | 28,53 | +1,78 | 28,03 | 690 | | Johnson&Johnson | 66,24 | +0,73 | 65,76 | 2675 | | J P Morgan Chase | 46,18 | +2,35 | 45,12 | 5643 | | Kimberly-Clark | 63,40 | +0,44 | 63,12 | 534 | | Kohls | 45,66 | +2,49 | 44,55 | 978 | | Kroger | 24,66 | -0,04 | 24,67 | 830 | | Lehman Brothers | 46,16 | +5,77 | 43,64 | 3291 | | Lockheed Martin | 106,13 | +1,70 | 104,36 | 312 | | Lowes Cos | 24,76 | +0,94 | 24,53 | 1629 | | Marsh & McLennan | 27,82 | -0,68 | 28,01 | 754 | | McDonalds Corp | 58,22 | +1,55 | 57,33 | 1306 | | Medtronic | 50,00 | +0,91 | 49,55 | 1182 | | Merck & Co | 39,58 | +0,92 | 39,22 | 2903 | | Merrill Lynch | 47,94 | +2,63 | 46,71 | 3674 | | Metlife Inc | 61,43 | -1,11 | 62,12 | 1272 | | Micron Tech | 7,29 | +1,11 | 7,21 | 3233 | | Microsoft | 29,94 | +2,46 | 29,22 | 29504 | | Minnesota Mining | 82,50 | +2,29 | 80,65 | 912 | | Motorola Inc | 9,23 | +1,99 | 9,05 | 2656 | | Occidental Petr | 82,78 | -0,11 | 82,87 | 1336 | | Omnicom Group | 46,11 | +1,79 | 45,30 | 426 | | Oracle Corp | 21,49 | +1,37 | 21,20 | 16205 | | Pfizer Inc | 20,34 | -0,29 | 20,40 | 8405 | | Philip Morris | 21,80 | -0,27 | 21,86 | 2738 | | Raytheon Co | 65,96 | +1,06 | 65,27 | 449 | | Schering-plough | 16,85 | +2,25 | 16,48 | 1890 | | Tenet Healthcare | 5,46 | +4,60 | 5,22 | 663 | | Texas Instrument | 29,85 | +3,68 | 28,79 | 2742 | | Textron Inc | 60,41 | -0,05 | 60,44 | 506 | | Time Warner Inc | 14,84 | +1,57 | 14,61 | 3833 | | Tyco Int | 47,24 | -0,04 | 47,26 | 571 | | Unisys Corp | 4,55 | +2,71 | 4,43 | 395 | | UPS | 72,79 | +0,82 | 72,20 | 1159 | | United Tech | 71,93 | +1,61 | 70,79 | 1272 | | Unitedhealth Gr | 37,15 | +1,23 | 36,70 | 1553 | | US Bancorp | 33,78 | +1,26 | 33,36 | 2151 | | Verizon Comm | 35,96 | +0,31 | 35,85 | 2770 | | Wachovia | 27,36 | +5,84 | 25,85 | 4998 | | Wal-Mart Stores | 56,60 | -0,12 | 56,67 | 3579 | | Walt Disney Co | 31,33 | +1,79 | 30,78 | 2267 | | Washington Mutual | 12,03 | +3,17 | 11,66 | 5060 | | Wells Fargo | 30,48 | +2,59 | 29,71 | 5460 | | Xerox Corp | 14,81 | +2,14 | 14,50 | 1179 |
|
