| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,1 | +1,00 | 8,0 | 5007 | | ANZ Banking Grp | 21,1 | -1,67 | 21,5 | 8214 | | CommonWealth Bank | 44,0 | +0,23 | 43,9 | 3760 | | National Australian Bank | 29,4 | -0,17 | 29,5 | 5684 | | Telstra Corp | 4,6 | - | 4,6 | 21950 | | Westpac Banking | 24,4 | +2,65 | 23,8 | 6223 | | Япония (JPY) | | Asahi Kasei | 572,0 | -0,69 | 576,0 | 3749 | | Daiwa Securities | 897,0 | -3,34 | 928,0 | 6021 | | Fuji Photo Film | 4170,0 | -0,71 | 4200,0 | 1841 | | Fujitsu Ltd | 705,0 | -1,81 | 718,0 | 8142 | | Honda Motor Co | 3240,0 | -2,70 | 3330,0 | 10456 | | Kao Corp | 3030,0 | - | 3030,0 | 1698 | | KDDI* | 651000,0 | +0,46 | 648000,0 | 13 | | Mitsubishi Fin Gr* | 1022,0 | -2,20 | 1045,0 | 36480 | | Mitsubishi Electric | 957,0 | -2,84 | 985,0 | 5578 | | NEC Corp | 469,0 | +0,21 | 468,0 | 16963 | | Nippon Steel Corp | 553,0 | -3,15 | 571,0 | 60343 | | Nissan Motor Co | 886,0 | -3,59 | 919,0 | 15051 | | NTT* | 453000,0 | -0,22 | 454000,0 | 18 | | NTT DoCoMo* | 157000,0 | -0,63 | 158000,0 | 61 | | Pioneer | 989,0 | -0,30 | 992,0 | 1870 | | Ricoh | 1721,0 | -0,69 | 1733,0 | 2453 | | Seikisui House | 929,0 | -3,53 | 963,0 | 3090 | | Shin-Etsu Chem | 6280,0 | -2,03 | 6410,0 | 2472 | | Sony | 4510,0 | -2,80 | 4640,0 | 6711 | | Sumitomo Chem | 679,0 | -5,69 | 720,0 | 12340 | | TDK Corp | 6850,0 | - | 6850,0 | 841 | | Toshiba Corp | 866,0 | -2,04 | 884,0 | 26036 | | Toyota Motor Co | 5230,0 | -2,61 | 5370,0 | 10124 | | Гонконг (HKD) | | Cheung Kong | 119,6 | +0,08 | 119,5 | 4478 | | China Mobile | 131,9 | -2,08 | 134,7 | 39865 | | China Unicom | 16,6 | -0,72 | 16,7 | 13000 | | CLP Holdings | 64,0 | -0,78 | 64,5 | 2783 | | CNOOC | 14,0 | +1,59 | 13,8 | 126298 | | Hang Seng Bank | 152,4 | +0,99 | 150,9 | 2024 | | Henderson Land | 59,0 | +0,51 | 58,7 | 4204 | | HSBC Holdings | 131,5 | -0,68 | 132,4 | 13636 | | Hutchison | 76,4 | +0,33 | 76,1 | 5889 | | Франция (EUR) | | Axa | 24,3 | -1,22 | 24,6 | 5540 | | BNP Paribas | 67,5 | -1,75 | 68,7 | 2849 | | Bouygues | 46,4 | -1,00 | 46,8 | 907 | | Danone | 56,6 | -2,48 | 58,1 | 1689 | | EADS | 15,1 | -0,86 | 15,2 | 2114 | | France Telecom | 19,8 | -0,78 | 20,0 | 11028 | | Lafarge | 112,1 | -2,05 | 114,4 | 1292 | | Michelin | 64,2 | -1,53 | 65,2 | 665 | | Peugeot | 45,2 | -2,52 | 46,4 | 1580 | | Renault | 65,0 | -2,66 | 66,8 | 1341 | | Sanofi-Synthelab | 48,1 | -1,65 | 49,0 | 2261 | | Schneider Elec | 78,9 | -2,58 | 81,0 | 1255 | | STMicroelectronics | 6,9 | -1,08 | 6,9 | 3550 | | Total Fina Elf | 51,6 | -0,09 | 51,7 | 5971 | | Великобритания (GBp) | | ARM Holdings | 88,0 | -2,76 | 90,5 | 7125 | | Barclays | 460,5 | -3,76 | 478,5 | 60141 | | BP | 574,5 | +0,17 | 573,5 | 28792 | | BAT | 1973,0 | -1,00 | 1993,0 | 1925 | | British Airways | 209,0 | -2,68 | 214,8 | 10644 | | British Telecom | 212,0 | -2,30 | 217,0 | 17600 | | Cable & Wireless | 147,7 | +0,34 | 147,2 | 9559 | | Cadbury Schweppes | 560,5 | -0,88 | 565,5 | 3340 | | HSBC Hldg | 845,0 | -0,35 | 848,0 | 31142 | | Lloyds TSB Grp | 439,0 | -0,79 | 442,5 | 17783 | | Marks & Spencer | 356,0 | -3,65 | 369,5 | 7681 | | Prudential | 675,5 | -2,53 | 693,0 | 9565 | | Rio Tinto | 6300,0 | +1,01 | 6237,0 | 2771 | | Sainsbury | 375,3 | -1,38 | 380,5 | 5450 | | Unilever | 1691,0 | -0,35 | 1697,0 | 2175 | | Vodafone Airtch | 153,6 | -0,32 | 154,1 | 67676 | | Германия (EUR) | | Allianz AG | 128,0 | -0,98 | 129,2 | 1506 | | BASF | 91,5 | -1,69 | 93,0 | 1699 | | Bayer AG | 51,4 | -2,94 | 53,0 | 3070 | | BMW | 33,7 | -1,52 | 34,3 | 2151 | | Commerzbank AG | 22,8 | +0,18 | 22,7 | 4679 | | Deutsche Bank n | 75,0 | -1,97 | 76,5 | 3502 | | Dt Telekom n | 11,0 | -2,05 | 11,2 | 16132 | | Hypovereinsbank | 40,0 | -0,35 | 40,1 | 116 | | Infineon Tech | 5,1 | +1,20 | 5,0 | 14181 | | Merck KGaA | 84,0 | -1,34 | 85,2 | 327 | | Munich Re | 123,2 | -0,57 | 123,9 | 848 | | Sap AG | 32,1 | -1,38 | 32,6 | 3172 | | Siemens | 71,0 | -0,92 | 71,7 | 2618 | | Volkswagen AG | 190,9 | +2,36 | 186,5 | 1725 | | Финляндия (EUR) | | Nokia | 18,0 | -1,69 | 18,3 | 22518 | | Stora Enso | 7,6 | -1,30 | 7,7 | 2663 | | Швейцария (CHF) | | Ciba Special | 34,6 | -3,24 | 35,8 | 762 | | Lonza Grp AG | 130,2 | -0,23 | 130,5 | 229 | | CS Group | 53,0 | -1,67 | 53,9 | 5232 | | Nestle | 495,8 | -1,83 | 505,0 | 1167 | | Novartis | 49,4 | -0,80 | 49,8 | 8153 | | Roche | 186,5 | -0,59 | 187,6 | 8 | | Swiss Re | 88,9 | -1,88 | 90,6 | 2346 | | UBS AG | 35,5 | -1,28 | 35,9 | 7262 | | Zurich Fin | 314,5 | -0,40 | 315,8 | 742 | | Швеция (SEK) | | ABB | 164,5 | +0,30 | 164,0 | 3487 | | Electrolux | 92,8 | -1,07 | 93,8 | 2248 | | Ericsson | 12,0 | +2,40 | 11,7 | 65322 | | Nordea | 96,2 | -1,64 | 97,8 | 4976 | | Volvo | 90,3 | +0,28 | 90,0 | 8874 | | Голландия (EUR) | | ABN Amro Hld | 37,4 | -0,93 | 37,8 | 140 | | Aegon NV | 10,2 | -0,97 | 10,3 | 8321 | | Ahold Kon | 9,7 | +0,94 | 9,6 | 6133 | | Fortis | 17,3 | -0,69 | 17,4 | 11504 | | ING Grp | 24,4 | -3,44 | 25,3 | 20566 | | Philips | 23,7 | -1,46 | 24,0 | 4762 | | Россия (ADR) | | АФК Система | 31,90 | +1,30 | 30,80 | 147 | | Вимм-Билль-Данн | 127,12 | -0,26 | 127,45 | 65 | | Вымпелком | 30,17 | -1,34 | 30,58 | 447 | | Газпром | 53,90 | +0,19 | 53,80 | 4035 | | ЛУКОЙЛ | 91,91 | -0,22 | 91,70 | 3057 | | Норильский никель | 29,15 | -0,61 | 29,28 | 3206 | | X5 | 31,50 | -0,62 | 32,50 | 3345 | | РАО ЕЭС России | 95,00 | -2,99 | 96,90 | 1031 | | Ростелеком | 71,90 | -0,84 | 71,80 | 8 | | Мечел | 161,61 | +3,08 | 156,78 | 851 | | Сургутнефтегаз | 10,10 | -0,39 | 10,14 | 1879 | | Канада (CAD) | | Bank of Montreal | 48,2 | -0,66 | 48,5 | 432 | | Bank Nova Scotia | 47,3 | -0,42 | 47,5 | 557 | | BCE Inc | 38,1 | +0,34 | 37,9 | 1547 | | Imperial Oil | 61,1 | +0,49 | 60,8 | 200 | | Loblaw Cos Ltd | 29,9 | +0,54 | 29,8 | 66 | | Nortel Networks | 7,5 | -0,93 | 7,6 | 526 | | Royal Bank of Canada | 48,0 | -0,72 | 48,8 | 764 | | США ($) | | Abbott Labs | 50,47 | -0,12 | 50,53 | 572 | | Agilent Tech | 30,32 | -1,11 | 30,66 | 97 | | Alcoa | 35,76 | -1,35 | 36,25 | 495 | | Allstate Corp | 49,08 | -1,01 | 49,58 | 186 | | Amer Electric Power | 43,75 | -1,40 | 44,37 | 195 | | Amer Express Co | 44,92 | -1,71 | 45,70 | 472 | | AIG | 45,57 | -2,08 | 46,54 | 996 | | Amgen | 42,58 | -0,07 | 42,61 | 1549 | | Analog Devices | 31,56 | -3,28 | 32,63 | 418 | | Anheuser-Busch | 47,58 | -1,22 | 48,17 | 293 | | Time Warner Inc | 14,77 | -1,20 | 14,95 | 753 | | Apple Comp Inc | 162,94 | -3,10 | 168,16 | 14573 | | Applied Materials | 18,61 | -2,05 | 19,00 | 5963 | | Automatic Data Proc | 43,26 | -0,94 | 43,67 | 101 | | Bank of America | 37,01 | -1,60 | 37,61 | 2464 | | Bank of New York | 40,80 | -1,50 | 41,42 | 710 | | Baxter Int | 60,43 | -0,85 | 60,95 | 280 | | BCE Inc | 37,68 | -0,24 | 37,77 | 43 | | Berkshire cl a* | 128,00 | -0,16 | 128,20 | 1 | | Berkshire cl b* | 4,27 | -0,14 | 4,28 | 2 | | Boeing Co | 79,25 | +0,20 | 79,09 | 256 | | Bristol Myers sq | 21,42 | -1,92 | 21,84 | 526 | | Cardinal Health | 51,50 | -0,77 | 51,90 | 199 | | Carnival | 40,61 | -1,55 | 41,25 | 345 | | Caterpillar Inc | 82,81 | -0,62 | 83,33 | 452 | | ChevronTexaco | 93,43 | +0,79 | 92,70 | 810 | | Cigna | 40,42 | -4,47 | 42,31 | 233 | | Cisco | 24,67 | -0,88 | 24,89 | 10516 | | Citigroup | 24,93 | -0,40 | 25,03 | 3721 | | Coca-Cola Co | 60,04 | -0,51 | 60,35 | 546 | | Colgate Palmoliv | 76,29 | -1,00 | 77,46 | 189 | | Costco Wholesale | 68,55 | -0,81 | 69,11 | 581 | | Dow Chemical Co | 39,31 | -1,65 | 39,97 | 338 | | Du Pont Co | 50,24 | -3,85 | 52,25 | 1286 | | Eastman Kodak | 18,58 | -2,21 | 19,00 | 144 | | Eli Lilly | 48,50 | -2,20 | 49,59 | 691 | | EMC Corp | 15,61 | -1,76 | 15,89 | 1011 | | Emerson Electric | 52,84 | -0,04 | 52,86 | 185 | | Exelon | 85,57 | -0,87 | 86,32 | 191 | | Exxon Mobil | 94,42 | +0,17 | 94,26 | 1573 | | Fannie Mae | 27,23 | -2,47 | 27,92 | 643 | | Ford Motor Co | 7,84 | +1,42 | 7,73 | 3463 | | Gap Inc | 18,21 | -2,10 | 18,60 | 409 | | Genentech | 71,93 | +0,03 | 71,91 | 151 | | General Elec Co | 32,43 | -0,09 | 32,46 | 2927 | | General Motors | 20,87 | -1,88 | 21,27 | 727 | | Goldman Sachs Gr | 179,94 | -0,25 | 180,40 | 528 | | HJ Heinz Co | 47,10 | -0,95 | 47,55 | 83 | | Halliburton Co | 47,34 | -0,25 | 47,46 | 867 | | Hewlett-Packard | 47,89 | -1,16 | 48,45 | 635 | | Home Depot Inc | 28,93 | -0,17 | 28,98 | 1077 | | Honeywell Int | 59,43 | -1,59 | 60,39 | 266 | | Illinois Tool Works | 52,62 | - | 52,62 | 214 | | Intel Corp | 22,20 | -1,16 | 22,46 | 11475 | | IBM | 123,81 | -0,43 | 124,35 | 481 | | Intl Paper | 27,89 | -2,21 | 28,52 | 226 | | Johnson&Johnson | 65,82 | -0,75 | 66,32 | 598 | | J P Morgan Chase | 45,29 | +0,13 | 45,23 | 1616 | | Kimberly-Clark | 64,38 | +0,55 | 64,03 | 348 | | Kohls | 45,69 | -0,87 | 46,09 | 326 | | Kroger | 24,66 | -2,57 | 25,31 | 274 | | Lehman Brothers | 44,74 | -0,80 | 45,10 | 909 | | Lockheed Martin | 103,96 | -2,45 | 106,57 | 221 | | Lowes Cos | 24,54 | -1,17 | 24,83 | 458 | | Marsh & McLennan | 27,86 | +1,24 | 27,52 | 228 | | McDonalds Corp | 58,26 | -0,70 | 58,67 | 1295 | | Medtronic | 49,00 | -1,11 | 49,55 | 316 | | Merck & Co | 38,93 | -1,77 | 39,63 | 881 | | Merrill Lynch | 45,89 | -1,12 | 46,41 | 1104 | | Metlife Inc | 59,64 | -1,21 | 60,37 | 308 | | Micron Tech | 7,43 | +0,41 | 7,40 | 1429 | | Microsoft | 30,63 | +0,69 | 30,42 | 17068 | | Minnesota Mining | 81,34 | -1,21 | 82,34 | 223 | | Motorola Inc | 9,33 | +0,21 | 9,31 | 1162 | | Occidental Petr | 85,15 | +0,40 | 84,81 | 469 | | Omnicom Group | 47,90 | +3,70 | 46,19 | 468 | | Oracle Corp | 21,62 | -0,64 | 21,76 | 4000 | | Pfizer Inc | 20,02 | -0,89 | 20,20 | 2381 | | Philip Morris | 22,09 | -0,32 | 22,16 | 1037 | | Raytheon Co | 64,95 | -1,68 | 66,06 | 263 | | Schering-plough | 17,11 | -0,93 | 17,27 | 422 | | Tenet Healthcare | 5,30 | -1,49 | 5,38 | 112 | | Texas Instrument | 29,10 | -4,87 | 30,59 | 2313 | | Textron Inc | 60,16 | -1,57 | 61,12 | 139 | | Time Warner Inc | 14,77 | -1,20 | 14,95 | 753 | | Tyco Int | 47,01 | -0,25 | 47,13 | 100 | | Unisys Corp | 4,77 | -2,25 | 4,88 | 126 | | UPS | 71,80 | -0,99 | 72,52 | 274 | | United Tech | 71,33 | -1,05 | 72,09 | 208 | | Unitedhealth Gr | 34,15 | -9,68 | 37,81 | 2428 | | US Bancorp | 33,21 | -0,18 | 33,27 | 548 | | Verizon Comm | 35,99 | +0,08 | 35,96 | 714 | | Wachovia | 26,07 | -1,36 | 26,43 | 1190 | | Wal-Mart Stores | 56,01 | -0,66 | 56,38 | 893 | | Walt Disney Co | 31,25 | -0,67 | 31,46 | 605 | | Washington Mutual | 11,40 | -0,26 | 11,43 | 1454 | | Wells Fargo | 29,09 | -0,61 | 29,27 | 1309 | | Xerox Corp | 14,16 | -2,95 | 14,59 | 334 |
|
