| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,1 | -1,34 | 8,2 | 9420 | | ANZ Banking Grp | 25,0 | -1,73 | 25,4 | 8217 | | CommonWealth Bank | 48,8 | +0,56 | 48,6 | 4476 | | National Australian Bank | 32,8 | +0,06 | 32,8 | 6338 | | Telstra Corp | 4,5 | +1,12 | 4,5 | 53210 | | Westpac Banking | 24,6 | -3,07 | 25,4 | 8276 | | Япония (JPY) | | Asahi Kasei | 587,0 | +1,21 | 580,0 | 5349 | | Daiwa Securities | 921,0 | +1,32 | 909,0 | 10507 | | Fuji Photo Film | 3950,0 | +2,86 | 3840,0 | 3944 | | Fujitsu Ltd | 702,0 | +1,45 | 692,0 | 10736 | | Honda Motor Co | 3180,0 | -0,63 | 3200,0 | 8224 | | Kao Corp | 3160,0 | -0,63 | 3180,0 | 2976 | | KDDI* | 714000,0 | +5,15 | 679000,0 | 34 | | Mitsubishi Fin Gr* | 966,0 | -1,13 | 977,0 | 38458 | | Mitsubishi Electric | 936,0 | -2,19 | 957,0 | 6931 | | NEC Corp | 413,0 | +0,49 | 411,0 | 8468 | | Nippon Steel Corp | 576,0 | -3,36 | 596,0 | 115660 | | Nissan Motor Co | 937,0 | -2,09 | 957,0 | 23417 | | NTT* | 499000,0 | -0,80 | 503000,0 | 21 | | NTT DoCoMo* | 163000,0 | +1,88 | 160000,0 | 126 | | Pioneer | 883,0 | +3,03 | 857,0 | 5035 | | Ricoh | 1603,0 | -2,20 | 1639,0 | 6134 | | Seikisui House | 1189,0 | +0,42 | 1184,0 | 2985 | | Shin-Etsu Chem | 5400,0 | +3,85 | 5200,0 | 3305 | | Sony | 4690,0 | +2,63 | 4570,0 | 10868 | | Sumitomo Chem | 707,0 | -3,28 | 731,0 | 13750 | | TDK Corp | 7030,0 | -1,13 | 7110,0 | 1294 | | Toshiba Corp | 716,0 | -2,85 | 737,0 | 27511 | | Toyota Motor Co | 5900,0 | +1,72 | 5800,0 | 20542 | | Гонконг (HKD) | | Cheung Kong | 119,1 | -3,41 | 123,3 | 9969 | | China Mobile | 116,8 | -5,12 | 123,1 | 28197 | | China Unicom | 18,5 | -4,85 | 19,4 | 23196 | | CLP Holdings | 63,0 | -3,52 | 65,3 | 6159 | | CNOOC | 11,8 | -5,46 | 12,5 | 135792 | | Hang Seng Bank | 142,2 | -4,56 | 149,0 | 3708 | | Henderson Land | 61,0 | -4,32 | 63,7 | 5799 | | HSBC Holdings | 113,9 | -4,12 | 118,8 | 27438 | | Hutchison | 73,7 | -3,41 | 76,3 | 7266 | | Франция (EUR) | | Axa | 22,2 | -1,77 | 22,6 | 9487 | | BNP Paribas | 60,5 | -1,48 | 61,5 | 3428 | | Bouygues | 48,4 | -3,22 | 50,0 | 2182 | | Danone | 52,8 | -0,55 | 53,1 | 2638 | | EADS | 15,9 | -3,16 | 16,4 | 3441 | | France Telecom | 23,5 | +4,07 | 22,6 | 29664 | | Lafarge | 105,3 | -1,24 | 106,6 | 898 | | Michelin | 60,1 | -3,44 | 62,2 | 1776 | | Peugeot | 47,5 | -2,32 | 48,6 | 2597 | | Renault | 68,5 | -4,17 | 71,5 | 3208 | | Sanofi-Synthelab | 52,4 | -0,74 | 52,8 | 6298 | | Schneider Elec | 72,4 | -3,36 | 74,9 | 1456 | | STMicroelectronics | 8,1 | -3,70 | 8,4 | 6840 | | Total Fina Elf | 47,9 | -1,60 | 48,7 | 8920 | | Великобритания (GBp) | | ARM Holdings | 92,8 | -2,37 | 95,0 | 21069 | | Barclays | 446,3 | -2,78 | 459,0 | 50275 | | BP | 538,0 | -1,19 | 544,5 | 46132 | | BAT | 1799,0 | -1,32 | 1823,0 | 4997 | | British Airways | 292,0 | -0,93 | 294,8 | 11918 | | British Telecom | 238,3 | -9,32 | 262,8 | 101594 | | Cable & Wireless | 162,9 | -1,57 | 165,5 | 14191 | | Cadbury Schweppes | 576,0 | -1,54 | 585,0 | 6695 | | HSBC Hldg | 733,5 | -1,81 | 747,0 | 28881 | | Lloyds TSB Grp | 415,5 | -2,24 | 425,0 | 26090 | | Marks & Spencer | 418,8 | -2,45 | 429,3 | 16915 | | Prudential | 595,5 | -4,57 | 624,0 | 14179 | | Reuters Group | 600,5 | -0,08 | 601,0 | 4264 | | Rio Tinto | 5269,0 | -2,73 | 5417,0 | 6169 | | Sainsbury | 361,8 | -3,98 | 376,8 | 10044 | | Unilever | 1605,0 | -3,02 | 1655,0 | 8376 | | Vodafone Airtch | 170,3 | -2,24 | 174,2 | 138620 | | Германия (EUR) | | Allianz AG | 115,9 | -0,93 | 117,0 | 3760 | | BASF | 84,6 | -1,48 | 85,8 | 2518 | | Bayer AG | 54,5 | -1,86 | 55,5 | 4622 | | BMW | 34,4 | -2,02 | 35,1 | 4032 | | Commerzbank AG | 19,8 | -1,00 | 20,0 | 5204 | | Deutsche Bank n | 75,5 | +0,71 | 75,0 | 15816 | | Dt Telekom n | 13,4 | -0,22 | 13,4 | 26463 | | Hypovereinsbank | 41,7 | -0,36 | 41,8 | 39 | | Infineon Tech | 5,6 | -15,97 | 6,7 | 64171 | | Merck KGaA | 83,7 | -1,44 | 84,9 | 779 | | Munich Re | 114,9 | -2,34 | 117,7 | 2147 | | Sap AG | 32,2 | -1,17 | 32,6 | 8697 | | Siemens | 85,2 | -2,08 | 87,0 | 5247 | | Volkswagen AG | 149,4 | -0,58 | 150,3 | 1986 | | Финляндия (EUR) | | Nokia | 23,8 | -1,66 | 24,2 | 30726 | | Stora Enso | 8,9 | -1,11 | 9,0 | 2650 | | Швейцария (CHF) | | Ciba Special | 42,2 | -3,17 | 43,5 | 954 | | Lonza Grp AG | 135,5 | -1,67 | 137,8 | 503 | | CS Group | 56,6 | -2,08 | 57,8 | 9141 | | Nestle | 472,5 | -0,74 | 476,0 | 1455 | | Novartis | 54,1 | +0,19 | 54,0 | 16747 | | Roche | 215,1 | -0,19 | 215,5 | 6 | | Swiss Re | 75,3 | -2,27 | 77,0 | 3488 | | UBS AG | 41,5 | -2,26 | 42,4 | 10349 | | Zurich Fin | 296,5 | -2,47 | 304,0 | 1125 | | Швеция (SEK) | | ABB | 154,0 | -2,84 | 158,5 | 4725 | | Electrolux | 94,8 | -5,25 | 100,0 | 6018 | | Ericsson | 12,8 | -3,11 | 13,2 | 121362 | | Nordea | 86,4 | -0,35 | 86,7 | 10315 | | Volvo | 82,0 | -4,09 | 85,5 | 13473 | | Голландия (EUR) | | ABN Amro Hld | 37,5 | -0,79 | 37,8 | 32 | | Aegon NV | 9,6 | -2,34 | 9,8 | 7334 | | Ahold Kon | 8,4 | -2,76 | 8,7 | 5283 | | Fortis | 13,9 | -2,11 | 14,2 | 11107 | | ING Grp | 21,2 | -1,03 | 21,4 | 13227 | | Philips | 26,2 | -1,91 | 26,8 | 5141 | | Россия (ADR) | | АФК Система | 33,99 | -3,67 | 34,60 | 419 | | Вимм-Билль-Данн | 116,19 | -0,58 | 116,87 | 63 | | Вымпелком | 32,76 | -1,27 | 33,18 | 1061 | | Газпром | 48,00 | -2,89 | 48,50 | 24585 | | ЛУКОЙЛ | 67,00 | -3,74 | 69,50 | 6867 | | Норильский никель | 265,26 | +0,66 | 266,25 | 1049 | | X5 | 33,65 | -2,37 | 33,80 | 206 | | РАО ЕЭС России | 106,00 | -0,47 | 106,00 | 755 | | Ростелеком | 66,00 | -3,08 | 68,10 | 61 | | Мечел | 93,42 | +4,07 | 89,77 | 472 | | Сургутнефтегаз | 43,75 | -3,96 | 45,70 | 1222 | | Канада (CAD) | | Bank of Montreal | 56,2 | +0,12 | 56,2 | 479 | | Bank Nova Scotia | 48,1 | +0,48 | 47,9 | 1207 | | BCE Inc | 34,7 | -0,66 | 34,9 | 3642 | | Imperial Oil | 50,3 | -0,18 | 50,4 | 333 | | Loblaw Cos Ltd | 30,4 | -1,17 | 30,8 | 349 | | Nortel Networks | 11,3 | -2,67 | 11,6 | 510 | | Royal Bank of Canada | 50,9 | +1,60 | 50,1 | 1846 | | США ($) | | Abbott Labs | 57,96 | +0,40 | 57,73 | 683 | | Agilent Tech | 32,79 | -2,50 | 33,63 | 366 | | Alcoa | 32,56 | +0,46 | 32,41 | 1143 | | Allstate Corp | 47,40 | +0,77 | 47,04 | 513 | | Amer Electric Power | 43,27 | -0,87 | 43,65 | 296 | | Amer Express Co | 46,05 | +0,39 | 45,87 | 1523 | | AIG | 51,30 | -1,54 | 52,10 | 1983 | | Amgen | 46,51 | -0,04 | 46,53 | 2602 | | Analog Devices | 27,39 | +0,07 | 27,37 | 383 | | Anheuser-Busch | 47,33 | +0,98 | 47,20 | 525 | | Time Warner Inc | 15,53 | -1,15 | 15,71 | 2511 | | Apple Comp Inc | 119,99 | -1,65 | 122,00 | 28831 | | Applied Materials | 17,42 | -0,34 | 17,48 | 9190 | | Automatic Data Proc | 38,05 | +0,37 | 37,91 | 422 | | Bank of America | 42,90 | +1,35 | 42,33 | 5624 | | Bank of New York | 45,55 | +1,00 | 45,10 | 924 | | Baxter Int | 60,62 | +1,17 | 59,92 | 444 | | BCE Inc | 34,33 | -0,67 | 34,56 | 74 | | Berkshire cl a* | 136,44 | +0,77 | 135,40 | 1 | | Berkshire cl b* | 4,55 | +0,11 | 4,54 | 5 | | Boeing Co | 79,89 | -0,03 | 79,91 | 799 | | Bristol Myers sq | 23,59 | -0,97 | 23,82 | 1103 | | Cardinal Health | 59,11 | +1,20 | 58,41 | 296 | | Carnival | 40,87 | +0,67 | 40,60 | 639 | | Caterpillar Inc | 68,03 | +0,07 | 67,98 | 976 | | ChevronTexaco | 78,07 | +0,72 | 77,51 | 1371 | | Cigna | 47,06 | -3,53 | 48,78 | 331 | | Cisco | 22,40 | -2,95 | 23,08 | 113209 | | Citigroup | 26,65 | -1,00 | 26,92 | 9172 | | Coca-Cola Co | 58,38 | +1,16 | 57,71 | 1160 | | Colgate Palmoliv | 75,33 | +1,17 | 74,46 | 347 | | Costco Wholesale | 64,07 | +0,57 | 63,71 | 3259 | | Dow Chemical Co | 37,69 | -0,95 | 38,05 | 851 | | Du Pont Co | 45,34 | +1,34 | 44,74 | 895 | | Eastman Kodak | 18,84 | +0,96 | 18,66 | 597 | | Eli Lilly | 51,05 | -0,68 | 51,40 | 547 | | EMC Corp | 15,14 | -1,94 | 15,44 | 3727 | | Emerson Electric | 49,84 | -0,12 | 49,90 | 417 | | Exelon | 75,29 | -0,76 | 75,87 | 494 | | Exxon Mobil | 81,71 | +0,76 | 81,44 | 2903 | | Fannie Mae | 31,16 | -0,51 | 31,32 | 1771 | | Ford Motor Co | 6,15 | -2,54 | 6,31 | 5218 | | Gap Inc | 19,39 | +5,78 | 18,33 | 1362 | | Genentech | 69,99 | -0,75 | 70,52 | 320 | | General Elec Co | 34,32 | +0,35 | 34,20 | 3347 | | General Motors | 25,74 | +0,12 | 25,71 | 1192 | | Goldman Sachs Gr | 188,00 | +0,44 | 187,17 | 1234 | | HJ Heinz Co | 41,96 | +0,14 | 41,90 | 135 | | Halliburton Co | 33,61 | +0,45 | 33,46 | 868 | | Hewlett-Packard | 40,96 | -2,85 | 42,16 | 5922 | | Home Depot Inc | 28,51 | +3,11 | 27,65 | 2397 | | Honeywell Int | 58,41 | -0,44 | 58,67 | 469 | | Illinois Tool Works | 49,06 | -0,63 | 49,37 | 368 | | Intel Corp | 20,02 | +0,50 | 19,92 | 26663 | | IBM | 102,00 | -1,53 | 103,59 | 1302 | | Intl Paper | 31,91 | +3,20 | 30,92 | 552 | | Johnson&Johnson | 62,86 | -0,30 | 63,05 | 1124 | | J P Morgan Chase | 44,16 | +1,01 | 43,72 | 4250 | | Kimberly-Clark | 64,86 | -0,67 | 65,30 | 330 | | Kohls | 44,60 | +3,91 | 42,92 | 1530 | | Kroger | 25,36 | +0,08 | 25,34 | 593 | | Lehman Brothers | 58,93 | +1,29 | 58,18 | 1427 | | Lockheed Martin | 105,68 | +0,08 | 105,60 | 250 | | Lowes Cos | 24,20 | +2,24 | 23,67 | 1608 | | Marsh & McLennan | 26,81 | -0,15 | 26,85 | 402 | | McDonalds Corp | 53,73 | - | 53,73 | 937 | | Medtronic | 47,05 | +0,28 | 46,92 | 322 | | Merck & Co | 46,08 | +0,81 | 45,71 | 1595 | | Merrill Lynch | 53,29 | +0,97 | 52,78 | 2033 | | Metlife Inc | 58,01 | +2,95 | 56,35 | 1528 | | Micron Tech | 6,99 | - | 6,99 | 2421 | | Microsoft | 28,38 | -0,49 | 28,52 | 51053 | | Minnesota Mining | 78,70 | -0,61 | 79,18 | 437 | | Motorola Inc | 11,47 | - | 11,47 | 2361 | | Occidental Petr | 64,68 | -0,25 | 64,84 | 848 | | Omnicom Group | 45,23 | - | 45,23 | 272 | | Oracle Corp | 19,42 | -1,32 | 19,68 | 14858 | | Pfizer Inc | 22,71 | +0,53 | 22,59 | 2789 | | Philip Morris | 73,09 | +0,45 | 72,76 | 931 | | Raytheon Co | 65,31 | +1,49 | 64,35 | 370 | | Schering-plough | 20,00 | -1,82 | 20,37 | 1402 | | Tenet Healthcare | 4,58 | -1,08 | 4,63 | 472 | | Texas Instrument | 29,08 | -1,39 | 29,49 | 2351 | | Textron Inc | 55,46 | +1,87 | 54,44 | 245 | | Time Warner Inc | 15,53 | -1,15 | 15,71 | 2511 | | Tyco Int | 40,48 | -1,70 | 41,18 | 473 | | Unisys Corp | 4,15 | +1,72 | 4,08 | 272 | | UPS | 71,92 | +0,86 | 71,76 | 564 | | United Tech | 71,09 | -1,09 | 71,87 | 750 | | Unitedhealth Gr | 49,15 | -0,47 | 49,38 | 741 | | US Bancorp | 32,29 | +0,62 | 32,09 | 1226 | | Verizon Comm | 36,49 | -0,57 | 36,70 | 1371 | | Wachovia | 34,62 | +0,52 | 34,44 | 2402 | | Wal-Mart Stores | 48,85 | +0,04 | 48,83 | 3574 | | Walt Disney Co | 31,69 | +0,60 | 31,50 | 1921 | | Washington Mutual | 17,37 | +1,46 | 17,12 | 3565 | | Wells Fargo | 29,93 | -0,50 | 30,08 | 2499 | | Xerox Corp | 15,03 | -0,66 | 15,13 | 887 |
|
