| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,6 | +1,60 | 7,5 | 21814 | | ANZ Banking Grp | 23,0 | +1,28 | 22,7 | 26037 | | CommonWealth Bank | 39,3 | -1,75 | 40,0 | 14627 | | National Australian Bank | 29,1 | -2,32 | 29,8 | 20311 | | Telstra Corp | 4,2 | -1,64 | 4,3 | 77767 | | Westpac Banking | 24,1 | +0,42 | 24,0 | 19126 | | Япония (JPY) | | Asahi Kasei | 514,0 | +1,18 | 508,0 | 6195 | | Daiwa Securities | 899,0 | +7,28 | 838,0 | 10079 | | Fuji Photo Film | 3330,0 | +0,91 | 3300,0 | 3094 | | Fujitsu Ltd | 638,0 | +2,57 | 622,0 | 9276 | | Honda Motor Co | 2770,0 | +5,32 | 2630,0 | 9414 | | Kao Corp | 2860,0 | +0,70 | 2840,0 | 2239 | | KDDI* | 593000,0 | +1,02 | 587000,0 | 12 | | Mitsubishi Fin Gr* | 853,0 | +5,44 | 809,0 | 65750 | | Mitsubishi Electric | 804,0 | +5,93 | 759,0 | 11292 | | NEC Corp | 386,0 | +1,58 | 380,0 | 12046 | | Nippon Steel Corp | 475,0 | +5,56 | 450,0 | 97192 | | Nissan Motor Co | 839,0 | +5,93 | 792,0 | 20168 | | NTT* | 430000,0 | +2,87 | 418000,0 | 42 | | NTT DoCoMo* | 151000,0 | +1,34 | 149000,0 | 105 | | Pioneer | 1042,0 | +4,10 | 1001,0 | 2669 | | Ricoh | 1565,0 | +7,78 | 1452,0 | 5518 | | Seikisui House | 907,0 | +5,34 | 861,0 | 5461 | | Shin-Etsu Chem | 4970,0 | +2,05 | 4870,0 | 3078 | | Sony | 4240,0 | +6,80 | 3970,0 | 10459 | | Sumitomo Chem | 625,0 | -0,16 | 626,0 | 8242 | | TDK Corp | 6030,0 | +2,03 | 5910,0 | 1177 | | Toshiba Corp | 690,0 | +3,29 | 668,0 | 16619 | | Toyota Motor Co | 5080,0 | +3,89 | 4890,0 | 18881 | | Гонконг (HKD) | | Cheung Kong | 100,8 | -4,55 | 105,6 | 7570 | | China Mobile | 104,2 | -3,16 | 107,6 | 42661 | | China Unicom | 15,7 | -5,31 | 16,6 | 20312 | | CLP Holdings | 63,4 | -0,86 | 63,9 | 5111 | | CNOOC | 10,2 | -10,54 | 11,4 | 273115 | | Hang Seng Bank | 138,3 | +0,95 | 137,0 | 3438 | | Henderson Land | 51,3 | -5,18 | 54,1 | 6312 | | HSBC Holdings | 120,7 | -0,90 | 121,8 | 24494 | | Hutchison | 69,0 | -2,40 | 70,7 | 6921 | | Франция (EUR) | | Axa | 20,9 | +0,87 | 20,7 | 18531 | | BNP Paribas | 61,5 | +1,17 | 60,8 | 8242 | | Bouygues | 40,4 | -1,08 | 40,8 | 1669 | | Danone | 55,9 | +0,18 | 55,8 | 2249 | | EADS | 13,7 | +2,01 | 13,5 | 5662 | | France Telecom | 20,6 | -1,53 | 21,0 | 12726 | | Lafarge | 105,9 | +0,75 | 105,1 | 1248 | | Michelin | 64,9 | +2,90 | 63,0 | 1417 | | Peugeot | 47,9 | +0,99 | 47,4 | 1470 | | Renault | 66,1 | +2,72 | 64,4 | 2794 | | Sanofi-Synthelab | 46,2 | +1,12 | 45,7 | 6365 | | Schneider Elec | 80,0 | -0,10 | 80,1 | 1272 | | STMicroelectronics | 6,5 | +2,35 | 6,4 | 9877 | | Total Fina Elf | 45,9 | -2,01 | 46,9 | 11950 | | Великобритания (GBp) | | ARM Holdings | 83,8 | +1,52 | 82,5 | 14018 | | Barclays | 434,5 | +2,78 | 422,8 | 66304 | | BP | 500,0 | -2,25 | 511,5 | 109971 | | BAT | 1882,0 | +0,16 | 1879,0 | 6414 | | British Airways | 230,5 | +3,36 | 223,0 | 20797 | | British Telecom | 211,3 | +1,68 | 207,8 | 41450 | | Cable & Wireless | 137,0 | -0,72 | 138,0 | 25414 | | Cadbury Schweppes | 562,5 | - | 562,5 | 9247 | | HSBC Hldg | 810,0 | +1,38 | 799,0 | 77794 | | Lloyds TSB Grp | 439,3 | +2,81 | 427,3 | 61208 | | Marks & Spencer | 388,3 | +2,58 | 378,5 | 18121 | | Prudential | 640,5 | +1,03 | 634,0 | 16389 | | Reuters Group | 590,0 | +0,51 | 587,0 | 7669 | | Rio Tinto | 4857,0 | -4,20 | 5070,0 | 9159 | | Sainsbury | 334,0 | +2,77 | 325,0 | 9297 | | Unilever | 1675,0 | +2,63 | 1632,0 | 8212 | | Vodafone Airtch | 150,2 | +1,08 | 148,6 | 259647 | | Германия (EUR) | | Allianz AG | 112,3 | +1,21 | 110,9 | 7847 | | BASF | 84,1 | -1,28 | 85,2 | 6312 | | Bayer AG | 48,4 | -3,10 | 50,0 | 11253 | | BMW | 34,2 | +1,24 | 33,8 | 8127 | | Commerzbank AG | 17,3 | +0,46 | 17,3 | 8797 | | Deutsche Bank n | 70,7 | -0,52 | 71,1 | 9212 | | Dt Telekom n | 10,5 | -0,57 | 10,6 | 58328 | | Hypovereinsbank | 39,8 | +0,05 | 39,7 | 67 | | Infineon Tech | 4,1 | -1,67 | 4,2 | 10952 | | Merck KGaA | 79,8 | +0,74 | 79,2 | 865 | | Munich Re | 114,9 | +3,63 | 110,9 | 4222 | | Sap AG | 31,5 | +0,16 | 31,4 | 12188 | | Siemens | 67,4 | -2,21 | 68,9 | 11771 | | Volkswagen AG | 178,5 | -1,45 | 181,1 | 3937 | | Финляндия (EUR) | | Nokia | 18,5 | -3,74 | 19,3 | 41793 | | Stora Enso | 7,7 | -1,80 | 7,8 | 6837 | | Швейцария (CHF) | | Ciba Special | 33,4 | -3,13 | 34,5 | 1350 | | Lonza Grp AG | 127,7 | -3,84 | 132,8 | 543 | | CS Group | 47,9 | -7,49 | 51,8 | 32340 | | Nestle | 496,0 | -0,80 | 500,0 | 3225 | | Novartis | 49,0 | +0,12 | 48,9 | 23792 | | Roche | 200,9 | -2,00 | 205,0 | 4 | | Swiss Re | 83,6 | +0,66 | 83,1 | 4612 | | UBS AG | 28,1 | -0,57 | 28,2 | 26653 | | Zurich Fin | 309,3 | +1,98 | 303,3 | 1890 | | Швеция (SEK) | | ABB | 148,0 | -1,99 | 151,0 | 2033 | | Electrolux | 91,0 | -0,82 | 91,8 | 1550 | | Ericsson | 10,9 | +2,74 | 10,6 | 107054 | | Nordea | 90,0 | -2,17 | 92,0 | 4796 | | Volvo | 87,8 | -0,85 | 88,5 | 7978 | | Голландия (EUR) | | ABN Amro Hld | 38,5 | -0,54 | 38,7 | 60 | | Aegon NV | 8,9 | +0,11 | 8,9 | 9741 | | Ahold Kon | 9,0 | -0,22 | 9,0 | 5710 | | Fortis | 15,0 | +1,49 | 14,8 | 21875 | | ING Grp | 22,1 | +1,15 | 21,8 | 18974 | | Philips | 24,0 | -2,20 | 24,5 | 9117 | | Россия (ADR) | | АФК Система | 32,25 | -4,03 | 33,50 | 402 | | Вимм-Билль-Данн | 88,66 | -1,49 | 90,00 | 48 | | Вымпелком | 29,40 | -2,33 | 30,10 | 1038 | | Газпром | 48,10 | -3,46 | 50,00 | 19494 | | ЛУКОЙЛ | 73,40 | -3,40 | 76,50 | 6590 | | Норильский никель | 27,04 | -3,61 | 28,01 | 10061 | | X5 | 27,30 | -1,13 | 28,30 | 498 | | РАО ЕЭС России | 106,23 | -3,85 | 110,50 | 235 | | Ростелеком | 70,33 | -1,26 | 71,20 | 95 | | Мечел | 113,86 | -7,39 | 122,94 | 958 | | Сургутнефтегаз | 44,59 | -5,07 | 46,98 | 1203 | | Канада (CAD) | | Bank of Montreal | 44,4 | +5,56 | 42,1 | 5411 | | Bank Nova Scotia | 44,3 | +1,44 | 43,7 | 5586 | | BCE Inc | 36,7 | +1,47 | 36,2 | 4824 | | Imperial Oil | 51,1 | -0,41 | 51,3 | 1288 | | Loblaw Cos Ltd | 28,9 | +0,35 | 28,8 | 746 | | Nortel Networks | 6,1 | +5,14 | 5,8 | 2891 | | Royal Bank of Canada | 46,7 | +2,52 | 45,6 | 6930 | | США ($) | | Abbott Labs | 54,56 | +0,31 | 54,39 | 2893 | | Agilent Tech | 29,14 | -0,72 | 29,35 | 761 | | Alcoa | 34,66 | -2,70 | 35,62 | 4306 | | Allstate Corp | 47,45 | +2,00 | 46,52 | 1262 | | Amer Electric Power | 40,55 | +0,70 | 40,27 | 881 | | Amer Express Co | 44,65 | +6,31 | 42,00 | 3707 | | AIG | 43,69 | +3,58 | 42,18 | 5811 | | Amgen | 39,31 | -1,65 | 39,97 | 7366 | | Analog Devices | 27,95 | +1,97 | 27,41 | 1072 | | Anheuser-Busch | 45,79 | +0,24 | 45,68 | 1499 | | Time Warner Inc | 14,14 | -1,87 | 14,41 | 12596 | | Apple Comp Inc | 129,62 | -0,04 | 129,67 | 14976 | | Applied Materials | 20,76 | +0,44 | 20,67 | 11148 | | Automatic Data Proc | 40,54 | +0,65 | 40,28 | 1244 | | Bank of America | 40,00 | +3,73 | 38,56 | 10600 | | Bank of New York | 44,64 | +3,24 | 43,24 | 2256 | | Baxter Int | 57,74 | -0,43 | 57,99 | 1204 | | BCE Inc | 35,73 | +0,48 | 35,56 | 229 | | Berkshire cl a* | 129,50 | +0,79 | 128,49 | 1 | | Berkshire cl b* | 4,32 | +1,17 | 4,27 | 7 | | Boeing Co | 73,81 | +0,49 | 73,45 | 2039 | | Bristol Myers sq | 21,27 | -0,89 | 21,46 | 3236 | | Cardinal Health | 51,64 | -1,58 | 52,47 | 922 | | Carnival | 39,64 | +5,43 | 37,60 | 2337 | | Caterpillar Inc | 73,34 | -0,53 | 73,73 | 2379 | | ChevronTexaco | 82,75 | +1,05 | 81,89 | 5616 | | Cigna | 39,56 | +0,46 | 39,38 | 582 | | Cisco | 24,74 | +1,10 | 24,47 | 31031 | | Citigroup | 21,81 | +6,86 | 20,41 | 23105 | | Coca-Cola Co | 60,85 | +1,48 | 59,96 | 4433 | | Colgate Palmoliv | 77,13 | -0,19 | 77,28 | 924 | | Costco Wholesale | 62,36 | +2,44 | 60,88 | 2467 | | Dow Chemical Co | 36,29 | -0,33 | 36,41 | 2305 | | Du Pont Co | 45,20 | -0,59 | 45,47 | 2946 | | Eastman Kodak | 16,69 | +0,42 | 16,62 | 1309 | | Eli Lilly | 49,42 | -1,10 | 49,97 | 2005 | | EMC Corp | 14,33 | +0,77 | 14,22 | 5434 | | Emerson Electric | 48,89 | +0,76 | 48,52 | 1516 | | Exelon | 79,64 | +0,68 | 79,10 | 1405 | | Exxon Mobil | 84,10 | -0,39 | 84,43 | 12069 | | Fannie Mae | 35,06 | +14,16 | 30,71 | 7661 | | Ford Motor Co | 5,62 | +3,12 | 5,45 | 10211 | | Gap Inc | 21,05 | +2,33 | 20,57 | 2191 | | Genentech | 78,26 | +0,27 | 78,05 | 489 | | General Elec Co | 37,03 | +4,05 | 35,59 | 23520 | | General Motors | 19,25 | +1,16 | 19,03 | 3638 | | Goldman Sachs Gr | 172,68 | +3,72 | 166,49 | 2407 | | HJ Heinz Co | 44,97 | +0,69 | 44,66 | 634 | | Halliburton Co | 35,88 | - | 35,88 | 3408 | | Hewlett-Packard | 46,32 | -0,58 | 46,59 | 5551 | | Home Depot Inc | 27,64 | +2,98 | 26,84 | 4875 | | Honeywell Int | 54,02 | -1,98 | 55,11 | 1900 | | Illinois Tool Works | 47,93 | +0,15 | 47,86 | 855 | | Intel Corp | 21,50 | +1,94 | 21,09 | 34102 | | IBM | 117,40 | +0,39 | 116,94 | 3271 | | Intl Paper | 27,00 | -1,60 | 27,44 | 2145 | | Johnson&Johnson | 65,03 | +0,23 | 64,88 | 5709 | | J P Morgan Chase | 44,43 | +4,62 | 42,47 | 9856 | | Kimberly-Clark | 64,59 | +0,20 | 64,46 | 731 | | Kohls | 44,42 | +3,79 | 42,80 | 1293 | | Kroger | 24,99 | +0,24 | 24,93 | 1696 | | Lehman Brothers | 44,30 | +4,90 | 42,23 | 3897 | | Lockheed Martin | 98,94 | -1,76 | 100,71 | 687 | | Lowes Cos | 22,81 | +3,73 | 21,99 | 3749 | | Marsh & McLennan | 25,08 | +0,93 | 24,85 | 1134 | | McDonalds Corp | 54,30 | +1,19 | 53,66 | 2974 | | Medtronic | 48,13 | +0,08 | 48,09 | 1773 | | Merck & Co | 42,51 | -1,12 | 42,99 | 5029 | | Merrill Lynch | 44,66 | +7,74 | 41,45 | 6031 | | Metlife Inc | 59,30 | +1,42 | 58,47 | 1849 | | Micron Tech | 5,90 | +1,72 | 5,80 | 2971 | | Microsoft | 28,82 | +0,70 | 28,62 | 31049 | | Minnesota Mining | 78,00 | -1,85 | 79,47 | 2408 | | Motorola Inc | 9,04 | -3,11 | 9,33 | 6284 | | Occidental Petr | 68,58 | -0,85 | 69,17 | 2164 | | Omnicom Group | 42,80 | +0,75 | 42,48 | 843 | | Oracle Corp | 19,87 | +1,59 | 19,56 | 17536 | | Pfizer Inc | 20,55 | -0,29 | 20,61 | 12575 | | Philip Morris | 70,51 | -0,38 | 70,78 | 4141 | | Raytheon Co | 62,86 | -0,54 | 63,20 | 903 | | Schering-plough | 20,04 | +0,45 | 19,95 | 2835 | | Tenet Healthcare | 5,08 | +0,79 | 5,04 | 1029 | | Texas Instrument | 28,10 | -0,04 | 28,11 | 3747 | | Textron Inc | 53,57 | +1,02 | 53,03 | 490 | | Time Warner Inc | 14,14 | -1,87 | 14,41 | 12596 | | Tyco Int | 43,08 | +0,65 | 42,80 | 915 | | Unisys Corp | 4,21 | +1,69 | 4,14 | 630 | | UPS | 71,33 | +0,98 | 70,64 | 2340 | | United Tech | 68,51 | -0,36 | 68,76 | 2450 | | Unitedhealth Gr | 35,15 | -1,13 | 35,55 | 2291 | | US Bancorp | 33,95 | +3,10 | 32,93 | 4711 | | Verizon Comm | 35,43 | +0,85 | 35,13 | 4843 | | Wachovia | 29,79 | +4,75 | 28,44 | 7223 | | Wal-Mart Stores | 52,74 | +3,86 | 50,78 | 8834 | | Walt Disney Co | 31,75 | +1,63 | 31,24 | 3989 | | Washington Mutual | 10,53 | +7,12 | 9,83 | 6500 | | Wells Fargo | 31,99 | +4,61 | 30,58 | 8527 | | Xerox Corp | 15,02 | +0,94 | 14,88 | 1634 |
|
