| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | +0,75 | 8,0 | 5859 | | ANZ Banking Grp | 21,5 | +7,23 | 20,1 | 9385 | | CommonWealth Bank | 43,9 | +5,38 | 41,7 | 5264 | | National Australian Bank | 29,5 | +6,20 | 27,7 | 8864 | | Telstra Corp | 4,6 | +0,66 | 4,5 | 29902 | | Westpac Banking | 23,8 | +6,54 | 22,3 | 7329 | | Япония (JPY) | | Asahi Kasei | 576,0 | +1,95 | 565,0 | 4614 | | Daiwa Securities | 928,0 | +4,39 | 889,0 | 9397 | | Fuji Photo Film | 4200,0 | +4,22 | 4030,0 | 2814 | | Fujitsu Ltd | 718,0 | +5,12 | 683,0 | 16034 | | Honda Motor Co | 3330,0 | +8,82 | 3060,0 | 14778 | | Kao Corp | 3030,0 | +0,66 | 3010,0 | 1420 | | KDDI* | 648000,0 | -1,52 | 658000,0 | 19 | | Mitsubishi Fin Gr* | 1045,0 | +3,47 | 1010,0 | 48140 | | Mitsubishi Electric | 985,0 | +5,01 | 938,0 | 8291 | | NEC Corp | 468,0 | +7,34 | 436,0 | 29357 | | Nippon Steel Corp | 571,0 | +3,07 | 554,0 | 58318 | | Nissan Motor Co | 919,0 | +3,96 | 884,0 | 20327 | | NTT* | 454000,0 | +0,44 | 452000,0 | 20 | | NTT DoCoMo* | 158000,0 | +2,60 | 154000,0 | 115 | | Pioneer | 992,0 | +4,09 | 953,0 | 2036 | | Ricoh | 1733,0 | +2,30 | 1694,0 | 2982 | | Seikisui House | 963,0 | +1,16 | 952,0 | 4155 | | Shin-Etsu Chem | 6410,0 | +5,60 | 6070,0 | 3791 | | Sony | 4640,0 | +5,69 | 4390,0 | 10625 | | Sumitomo Chem | 720,0 | +0,98 | 713,0 | 10354 | | TDK Corp | 6850,0 | +1,63 | 6740,0 | 748 | | Toshiba Corp | 884,0 | +4,00 | 850,0 | 29569 | | Toyota Motor Co | 5370,0 | +5,09 | 5110,0 | 13979 | | Гонконг (HKD) | | Cheung Kong | 119,5 | +3,37 | 115,6 | 9836 | | China Mobile | 134,7 | +2,43 | 131,5 | 33010 | | China Unicom | 16,7 | +1,83 | 16,4 | 13990 | | CLP Holdings | 64,5 | - | 64,5 | 2756 | | CNOOC | 13,8 | +2,07 | 13,5 | 142194 | | Hang Seng Bank | 150,9 | +2,03 | 147,9 | 3399 | | Henderson Land | 58,7 | +3,71 | 56,6 | 9097 | | HSBC Holdings | 132,4 | +1,30 | 130,7 | 15999 | | Hutchison | 76,1 | +0,79 | 75,5 | 6391 | | Франция (EUR) | | Axa | 24,5 | -1,92 | 25,0 | 5598 | | BNP Paribas | 68,3 | -2,46 | 70,0 | 2909 | | Bouygues | 46,6 | -1,90 | 47,5 | 846 | | Danone | 57,9 | -0,48 | 58,2 | 1237 | | EADS | 15,1 | -5,28 | 15,9 | 2352 | | France Telecom | 19,8 | -0,13 | 19,9 | 14218 | | Lafarge | 113,8 | +0,21 | 113,6 | 716 | | Michelin | 64,9 | -1,77 | 66,1 | 518 | | Peugeot | 45,9 | -3,71 | 47,7 | 1936 | | Renault | 66,8 | -3,09 | 69,0 | 1137 | | Sanofi-Synthelab | 48,7 | -0,47 | 49,0 | 2609 | | Schneider Elec | 80,9 | -5,66 | 85,7 | 3614 | | STMicroelectronics | 6,9 | -1,57 | 7,0 | 3874 | | Total Fina Elf | 51,3 | +0,17 | 51,2 | 5024 | | Великобритания (GBp) | | ARM Holdings | 89,3 | -0,83 | 90,0 | 5062 | | Barclays | 476,8 | -3,88 | 496,0 | 45474 | | BP | 572,5 | +0,79 | 568,0 | 32741 | | BAT | 1984,0 | -1,15 | 2007,0 | 1631 | | British Airways | 213,8 | -4,47 | 223,8 | 9201 | | British Telecom | 216,3 | -1,70 | 220,0 | 12603 | | Cable & Wireless | 146,2 | -2,99 | 150,7 | 7066 | | Cadbury Schweppes | 563,5 | -1,74 | 573,5 | 6080 | | HSBC Hldg | 843,0 | -1,46 | 855,5 | 23902 | | Lloyds TSB Grp | 441,3 | -2,65 | 453,3 | 25861 | | Marks & Spencer | 366,8 | -1,48 | 372,3 | 8378 | | Prudential | 690,0 | -1,71 | 702,0 | 8825 | | Rio Tinto | 6158,0 | +0,62 | 6120,0 | 1709 | | Sainsbury | 377,3 | -0,59 | 379,5 | 2650 | | Unilever | 1689,0 | -0,65 | 1700,0 | 1925 | | Vodafone Airtch | 152,9 | -1,99 | 156,0 | 69409 | | Германия (EUR) | | Allianz AG | 128,6 | -3,08 | 132,7 | 2050 | | BASF | 92,7 | -0,81 | 93,5 | 1753 | | Bayer AG | 52,9 | +0,28 | 52,7 | 3511 | | BMW | 34,2 | -1,84 | 34,8 | 2105 | | Commerzbank AG | 22,6 | -2,37 | 23,2 | 5359 | | Deutsche Bank n | 76,1 | -1,68 | 77,4 | 3530 | | Dt Telekom n | 11,2 | -1,58 | 11,4 | 19099 | | Hypovereinsbank | 40,0 | -0,17 | 40,1 | 48 | | Infineon Tech | 5,0 | -4,59 | 5,2 | 17807 | | Merck KGaA | 85,2 | +1,80 | 83,7 | 883 | | Munich Re | 123,2 | -1,04 | 124,5 | 791 | | Sap AG | 32,3 | -1,73 | 32,9 | 2670 | | Siemens | 71,3 | -0,86 | 71,9 | 3945 | | Volkswagen AG | 185,3 | +0,09 | 185,2 | 982 | | Финляндия (EUR) | | Nokia | 18,3 | +0,11 | 18,3 | 21459 | | Stora Enso | 7,7 | -1,92 | 7,8 | 2673 | | Швейцария (CHF) | | Ciba Special | 35,6 | -3,41 | 36,9 | 488 | | Lonza Grp AG | 130,2 | -1,36 | 132,0 | 210 | | CS Group | 53,5 | -1,93 | 54,5 | 6080 | | Nestle | 504,0 | -1,85 | 513,5 | 1335 | | Novartis | 49,8 | +3,02 | 48,4 | 14861 | | Roche | 188,0 | +2,40 | 183,6 | 12 | | Swiss Re | 89,8 | -1,64 | 91,3 | 1791 | | UBS AG | 35,7 | -1,22 | 36,1 | 12284 | | Zurich Fin | 313,8 | -1,57 | 318,8 | 928 | | Швеция (SEK) | | ABB | 164,0 | -1,50 | 166,5 | 2837 | | Electrolux | 93,0 | -0,80 | 93,8 | 2202 | | Ericsson | 11,6 | -2,11 | 11,8 | 63353 | | Nordea | 97,8 | -2,10 | 99,9 | 5472 | | Volvo | 89,8 | -0,28 | 90,0 | 7164 | | Голландия (EUR) | | ABN Amro Hld | 37,3 | -3,06 | 38,5 | 163 | | Aegon NV | 10,4 | -3,41 | 10,7 | 9683 | | Ahold Kon | 9,5 | -1,50 | 9,7 | 3558 | | Fortis | 17,3 | -0,63 | 17,4 | 10845 | | ING Grp | 25,3 | -2,23 | 25,8 | 13825 | | Philips | 24,0 | -2,36 | 24,5 | 4617 | | Россия (ADR) | | АФК Система | 30,80 | +1,65 | 30,30 | 204 | | Вимм-Билль-Данн | 125,18 | -0,55 | 125,87 | 49 | | Вымпелком | 30,26 | -2,64 | 31,08 | 365 | | Газпром | 54,45 | - | 53,80 | 7725 | | ЛУКОЙЛ | 91,89 | +0,11 | 91,60 | 2933 | | Норильский никель | 29,20 | -0,95 | 29,56 | 3396 | | X5 | 32,25 | +3,17 | 31,50 | 530 | | РАО ЕЭС России | 96,90 | -2,91 | 99,80 | 696 | | Ростелеком | 71,80 | -0,14 | 71,90 | 147 | | Мечел | 154,26 | +2,57 | 150,39 | 491 | | Сургутнефтегаз | 10,14 | +0,80 | 10,06 | 3179 | | Канада (CAD) | 48,4 | +0,90 | 48,0 | 303 | | Bank of Montreal | 47,9 | +0,93 | 47,5 | 566 | | Bank Nova Scotia | 37,4 | -1,11 | 37,9 | 676 | | BCE Inc | 59,9 | +1,34 | 59,1 | 143 | | Imperial Oil | 30,8 | -2,87 | 31,7 | 67 | | Loblaw Cos Ltd | 7,4 | -0,94 | 7,5 | 284 | | Nortel Networks | 48,3 | +0,54 | 48,1 | 633 | | Royal Bank of Canada | | США ($) | 50,20 | -1,03 | 50,72 | 635 | | Abbott Labs | 30,67 | -0,97 | 30,97 | 118 | | Agilent Tech | 36,16 | -0,28 | 36,26 | 384 | | Alcoa | 49,45 | -1,44 | 50,17 | 233 | | Allstate Corp | 44,17 | -1,12 | 44,67 | 96 | | Amer Electric Power | 45,28 | -0,55 | 45,53 | 458 | | Amer Express Co | 47,13 | -2,28 | 48,23 | 745 | | AIG | 42,88 | -0,44 | 43,07 | 770 | | Amgen | 31,86 | +0,63 | 31,66 | 364 | | Analog Devices | 47,95 | - | 47,95 | 226 | | Anheuser-Busch | 14,75 | -0,61 | 14,84 | 606 | | Time Warner Inc | 163,44 | +1,49 | 161,04 | 8931 | | Apple Comp Inc | 19,00 | -0,68 | 19,13 | 6872 | | Applied Materials | 43,59 | -0,52 | 43,82 | 87 | | Automatic Data Proc | 37,57 | -2,57 | 38,56 | 1966 | | Bank of America | 41,95 | -0,43 | 42,37 | 453 | | Bank of New York | 60,80 | -0,78 | 61,28 | 268 | | Baxter Int | 37,12 | -1,62 | 37,73 | 38 | | BCE Inc | 128,53 | -0,05 | 128,60 | 1 | | Berkshire cl a* | 4,29 | - | 4,29 | 3 | | Berkshire cl b* | 78,90 | +0,31 | 78,66 | 191 | | Boeing Co | 21,72 | -1,72 | 22,10 | 457 | | Bristol Myers sq | 52,21 | -0,70 | 52,58 | 99 | | Cardinal Health | 41,66 | -1,93 | 42,48 | 216 | | Carnival | 83,25 | -2,38 | 85,28 | 684 | | Caterpillar Inc | 92,80 | -0,41 | 93,18 | 577 | | ChevronTexaco | 42,55 | -0,35 | 42,70 | 96 | | Cigna | 24,62 | +0,45 | 24,51 | 8897 | | Cisco | 24,28 | -3,31 | 25,11 | 4923 | | Citigroup | 60,02 | -0,15 | 60,11 | 694 | | Coca-Cola Co | 77,42 | +0,01 | 77,41 | 158 | | Colgate Palmoliv | 68,39 | -1,50 | 69,43 | 510 | | Costco Wholesale | 39,70 | -0,70 | 39,98 | 241 | | Dow Chemical Co | 52,10 | +0,15 | 52,02 | 540 | | Du Pont Co | 19,12 | -1,80 | 19,47 | 270 | | Eastman Kodak | 50,02 | -3,94 | 52,07 | 741 | | Eli Lilly | 15,88 | +2,32 | 15,52 | 2421 | | EMC Corp | 52,82 | -0,71 | 53,20 | 128 | | Emerson Electric | 86,51 | -0,65 | 87,08 | 175 | | Exelon | 94,05 | +0,05 | 94,00 | 1157 | | Exxon Mobil | 28,36 | -0,67 | 28,55 | 435 | | Fannie Mae | 7,55 | +1,34 | 7,45 | 2571 | | Ford Motor Co | 18,59 | -2,16 | 19,00 | 343 | | Gap Inc | 72,23 | -0,67 | 72,72 | 170 | | Genentech | 32,42 | -0,83 | 32,69 | 2112 | | General Elec Co | 20,03 | -0,50 | 20,13 | 672 | | General Motors | 180,33 | +0,22 | 179,93 | 482 | | Goldman Sachs Gr | 47,42 | -0,63 | 47,72 | 81 | | HJ Heinz Co | 46,06 | -2,89 | 47,43 | 1264 | | Halliburton Co | 47,99 | -0,39 | 48,18 | 638 | | Hewlett-Packard | 28,38 | -1,05 | 28,68 | 474 | | Home Depot Inc | 60,36 | -1,03 | 60,99 | 504 | | Honeywell Int | 52,17 | -0,32 | 52,34 | 154 | | Illinois Tool Works | 22,40 | -0,67 | 22,55 | 9897 | | Intel Corp | 123,31 | -0,88 | 124,40 | 798 | | IBM | 28,52 | -0,45 | 28,65 | 231 | | Intl Paper | 66,30 | -0,32 | 66,51 | 574 | | Johnson&Johnson | 44,75 | -2,21 | 45,76 | 1545 | | J P Morgan Chase | 63,93 | +0,93 | 63,34 | 187 | | Kimberly-Clark | 45,26 | -1,16 | 45,79 | 193 | | Kohls | 24,90 | -0,40 | 25,00 | 192 | | Kroger | 44,65 | -1,87 | 45,50 | 887 | | Lehman Brothers | 105,25 | -0,93 | 106,24 | 98 | | Lockheed Martin | 24,65 | -0,80 | 24,85 | 282 | | Lowes Cos | 27,54 | -1,11 | 27,85 | 112 | | Marsh & McLennan | 58,42 | +0,21 | 58,30 | 317 | | McDonalds Corp | 49,47 | -1,04 | 49,99 | 284 | | Medtronic | 39,45 | -0,78 | 39,76 | 2101 | | Merck & Co | 46,35 | -2,11 | 47,35 | 900 | | Merrill Lynch | 60,22 | -2,34 | 61,66 | 282 | | Metlife Inc | 7,40 | - | 7,40 | 583 | | Micron Tech | 30,29 | +0,97 | 30,00 | 14013 | | Microsoft | 82,54 | -0,43 | 82,90 | 175 | | Minnesota Mining | 9,15 | -1,08 | 9,25 | 832 | | Motorola Inc | 84,18 | +1,59 | 82,86 | 460 | | Occidental Petr | 46,61 | +0,15 | 46,54 | 130 | | Omnicom Group | 21,55 | -1,15 | 21,80 | 5508 | | Oracle Corp | 20,21 | -1,27 | 20,47 | 3010 | | Pfizer Inc | 22,14 | +0,18 | 22,10 | 692 | | Philip Morris | 66,08 | -0,09 | 66,14 | 140 | | Raytheon Co | 16,86 | -0,06 | 16,87 | 630 | | Schering-plough | 5,45 | +0,18 | 5,44 | 107 | | Tenet Healthcare | 29,80 | +0,68 | 29,60 | 952 | | Texas Instrument | 60,79 | -0,30 | 60,97 | 158 | | Textron Inc | 14,75 | -0,61 | 14,84 | 606 | | Time Warner Inc | 46,77 | -1,35 | 47,41 | 179 | | Tyco Int | 4,66 | +0,87 | 4,62 | 81 | | Unisys Corp | 72,76 | -0,59 | 73,19 | 222 | | UPS | 71,99 | -0,72 | 72,51 | 243 | | United Tech | 37,96 | +1,91 | 37,25 | 547 | | Unitedhealth Gr | 32,93 | -1,88 | 33,56 | 627 | | US Bancorp | 35,85 | -0,50 | 36,03 | 493 | | Verizon Comm | 26,54 | -2,57 | 27,24 | 1114 | | Wachovia | 55,98 | -0,59 | 56,31 | 1156 | | Wal-Mart Stores | 31,18 | -0,48 | 31,33 | 597 | | Walt Disney Co | 11,57 | -2,69 | 11,89 | 1287 | | Washington Mutual | 29,30 | -3,62 | 30,40 | 1807 | | Wells Fargo | 14,37 | -1,37 | 14,57 | 409 |
|
