| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,5 | -0,32 | 9,5 | 4404 | | ANZ Banking Grp | 28,1 | -1,16 | 28,5 | 4684 | | CommonWealth Bank | 47,1 | -0,65 | 47,4 | 2292 | | National Australian Bank | 38,6 | -1,48 | 39,2 | 2986 | | Telstra Corp | 3,8 | -0,53 | 3,8 | 16834 | | Westpac Banking | 23,9 | -2,05 | 24,4 | 6444 | | Япония (JPY) | | Asahi Kasei | 736,0 | -1,47 | 747,0 | 6249 | | Daiwa Securities | 1310,0 | -1,28 | 1327,0 | 9114 | | Fuji Photo Film | 4630,0 | +0,43 | 4610,0 | 1967 | | Fujitsu Ltd | 946,0 | — | 946,0 | 5913 | | Honda Motor Co | 4050,0 | -1,22 | 4100,0 | 6198 | | Kao Corp | 3140,0 | +0,64 | 3120,0 | 1166 | | KDDI* | 784000,0 | +1,29 | 774000,0 | 19 | | Mitsubishi Fin Gr* | 1480000,
0 | — | 1480000,0 | 34 | | Mitsubishi Electric | 1052,0 | -0,09 | 1053,0 | 4381 | | NEC Corp | 562,0 | +1,63 | 553,0 | 21284 | | Nippon Steel Corp | 521,0 | +0,19 | 520,0 | 95843 | | Nissan Motor Co | 1413,0 | +0,07 | 1412,0 | 13370 | | NTT* | 583000,0 | -0,51 | 586000,0 | 24 | | NTT DoCoMo* | 181000,0 | +2,26 | 177000,0 | 144 | | Pioneer | 1684,0 | +0,30 | 1679,0 | 2424 | | Ricoh | 2150,0 | -2,27 | 2200,0 | 3779 | | Seikisui House | 1725,0 | -1,48 | 1751,0 | 2293 | | Shin-Etsu Chem | 7600,0 | -0,65 | 7650,0 | 1350 | | Sony | 4620,0 | +0,87 | 4580,0 | 5541 | | Sumitomo Chem | 796,0 | +2,31 | 778,0 | 11320 | | TDK Corp | 8950,0 | +1,02 | 8860,0 | 712 | | Toshiba Corp | 749,0 | +1,08 | 741,0 | 14231 | | Toyota Motor Co | 6980,0 | -0,57 | 7020,0 | 7743 | | Гонконг (HKD) | | Cheung Kong | 90,2 | -1,90 | 91,9 | 7898 | | China Mobile | 63,8 | -2,45 | 65,4 | 34216 | | China Unicom | 8,5 | -4,91 | 9,0 | 21926 | | CLP Holdings | 50,3 | -1,76 | 51,2 | 6914 | | CNOOC | 6,8 | -1,46 | 6,9 | 115959 | | Hang Seng Bank | 103,4 | -0,39 | 103,8 | 5462 | | Henderson Land | 43,6 | +0,69 | 43,3 | 2881 | | HSBC Holdings | 144,3 | -0,14 | 144,5 | 19572 | | Hutchison | 71,9 | -1,64 | 73,1 | 11601 | | Франция (EUR) | | Axa | 28,2 | -1,33 | 28,6 | 6388 | | BNP Paribas | 80,4 | -1,23 | 81,4 | 2958 | | Bouygues | 44,5 | -0,85 | 44,8 | 1122 | | Danone | 113,9 | -1,98 | 116,2 | 1199 | | EADS | 22,8 | +2,61 | 22,2 | 4841 | | France Telecom | 19,3 | -1,63 | 19,6 | 8880 | | Lafarge | 108,3 | -1,28 | 109,7 | 630 | | Michelin | 64,2 | -2,21 | 65,6 | 482 | | Peugeot | 46,1 | -2,04 | 47,1 | 1268 | | Renault | 88,3 | -2,49 | 90,5 | 1375 | | Sanofi-Synthelab | 65,7 | -0,98 | 66,3 | 3094 | | Schneider Elec | 80,9 | -1,10 | 81,8 | 924 | | STMicroelectronics | 13,4 | -1,40 | 13,6 | 3865 | | Total Fina Elf | 52,7 | -1,68 | 53,6 | 6428 | | Великобритания (GBp) | | ARM Holdings | 119,0 | -0,83 | 120,0 | 18917 | | BAE System | 389,0 | +0,52 | 387,0 | 22343 | | Barclays | 672,0 | -1,25 | 680,5 | 13371 | | BP | 567,5 | -1,13 | 574,0 | 55795 | | BAT | 1433,0 | -0,42 | 1439,0 | 5352 | | British Airways | 489,3 | -0,71 | 492,8 | 9917 | | British Telecom | 286,3 | +0,70 | 284,3 | 34050 | | Cable & Wireless | 156,8 | +0,80 | 155,5 | 16949 | | Cadbury Schweppes | 517,9 | -0,96 | 523,5 | 5005 | | HSBC Hldg | 929,5 | -0,91 | 938,0 | 50362 | | Lloyds TSB Grp | 539,5 | -0,19 | 540,5 | 25478 | | Marks & Spencer | 673,0 | -1,46 | 683,0 | 7126 | | Prudential | 656,1 | -0,61 | 660,5 | 18654 | | Reuters Group | 453,0 | +0,11 | 452,5 | 10233 | | Rio Tinto | 2702,0 | -0,48 | 2715,0 | 6087 | | Sainsbury | 396,7 | -1,07 | 399,0 | 5803 | | Unilever | 1346,0 | -1,25 | 1363,0 | 5595 | | Vodafone Airtch | 133,3 | -0,93 | 134,5 | 196305 | | Германия (EUR) | | Allianz AG | 144,7 | -1,54 | 147,0 | 2020 | | BASF | 69,1 | -0,80 | 69,7 | 2903 | | Bayer AG | 38,9 | +0,03 | 38,9 | 5475 | | BMW | 41,1 | -1,30 | 41,7 | 3006 | | Commerzbank AG | 27,1 | -0,29 | 27,2 | 3332 | | Daimler-Chrysler | 43,0 | -1,82 | 43,8 | 6305 | | Deutsche Bank n | 96,3 | -1,08 | 97,4 | 2750 | | Dt Telekom n | 13,1 | -1,94 | 13,4 | 18366 | | Hypovereinsbank | 31,9 | -0,50 | 32,1 | 219 | | Infineon Tech | 9,6 | -1,03 | 9,7 | 7097 | | Merck KGaA | 82,0 | -1,06 | 82,9 | 238 | | Munich Re | 121,4 | -1,29 | 123,0 | 1483 | | Sap AG | 152,9 | -3,14 | 157,9 | 1431 | | Siemens | 71,3 | -0,86 | 71,9 | 4813 | | Volkswagen AG | 80,7 | -1,86 | 82,3 | 2776 | | Финляндия (EUR) | | Nokia | 15,0 | -1,25 | 15,2 | 24021 | | Stora Enso | 11,6 | -1,44 | 11,8 | 3702 | | Швейцария (CHF) | | Ciba Special | 77,8 | -0,32 | 78,0 | 422 | | Lonza Grp AG | 102,0 | +1,90 | 100,1 | 547 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 79,2 | -0,13 | 79,3 | 6776 | | Nestle | 423,3 | +0,06 | 423,0 | 612 | | Novartis | 69,2 | -1,00 | 69,9 | 6785 | | Roche | 237,5 | -1,74 | 241,7 | 16 | | Swiss Re | 101,8 | -0,49 | 102,3 | 885 | | UBS AG | 70,9 | -1,67 | 72,1 | 6234 | | Zurich Fin | 308,8 | -0,88 | 311,5 | 671 | | Швеция (SEK) | | ABB | 109,5 | -0,90 | 110,5 | 2710 | | Electrolux | 128,5 | — | 128,5 | 3118 | | Ericsson | 26,1 | -1,51 | 26,5 | 119173 | | Nordea | 95,6 | -1,04 | 96,6 | 7426 | | Volvo | 444,0 | -0,22 | 445,0 | 1527 | | Голландия (EUR) | | ABN Amro Hld | 13,9 | -1,08 | 14,0 | 14145 | | Ahold Kon | 22,7 | -0,26 | 22,7 | 8452 | | Fortis | 13,5 | -1,53 | 13,7 | 6748 | | ING Grp | 7,4 | -2,78 | 7,6 | 29519 | | Philips | 30,3 | -1,72 | 30,8 | 3639 | | Канада (CAD) | 31,4 | -2,58 | 32,2 | 9702 | | Alcan Inc | 28,3 | +0,68 | 28,1 | 7146 | | Bank Nova Scotia | 54,7 | -0,09 | 54,8 | 217 | | BCE Inc | 67,9 | -0,77 | 68,4 | 524 | | Imperial Oil | 51,6 | -0,71 | 52,0 | 521 | | Loblaw Cos Ltd | 28,0 | -0,29 | 28,1 | 553 | | Nortel Networks | 42,7 | -0,30 | 42,9 | 164 | | Royal Bank of Canada | 47,7 | +0,42 | 47,5 | 44 | | США ($) | | Abbott Labs | 46,65 | -0,02 | 46,66 | 410 | | Agilent Tech | 31,82 | -0,06 | 31,84 | 425 | | Alcoa | 30,77 | -1,28 | 31,17 | 1142 | | Allstate Corp | 63,09 | -0,61 | 63,48 | 229 | | Alltel | 56,91 | +0,30 | 56,74 | 644 | | Amer Electric Power | 41,90 | +0,94 | 41,51 | 283 | | Amer Express Co | 58,40 | -0,54 | 58,72 | 694 | | AIG | 69,20 | -1,59 | 70,32 | 814 | | Amgen | 69,25 | -2,52 | 71,04 | 5476 | | Analog Devices | 32,34 | -0,55 | 32,52 | 559 | | Anheuser-Busch | 47,41 | -0,21 | 47,51 | 687 | | Time Warner Inc | 20,16 | +0,10 | 20,14 | 1592 | | Apple Comp Inc | 90,58 | -1,18 | 91,66 | 9508 | | Applied Materials | 17,90 | -0,61 | 18,01 | 4837 | | Automatic Data Proc | 48,18 | -0,10 | 48,23 | 265 | | Bank of America | 53,42 | -0,80 | 53,85 | 1464 | | Bank of New York | 35,36 | -0,51 | 35,54 | 225 | | Baxter Int | 44,59 | -0,34 | 44,74 | 250 | | BCE Inc | 24,62 | +0,12 | 24,59 | 33 | | Bellsouth Corp | 44,31 | -0,63 | 44,59 | 488 | | Berkshire cl a* | 106,00 | -1,03 | 107,10 | 1 | | Berkshire cl b* | 3,53 | -0,80 | 3,56 | 5 | | Boeing Co | 88,79 | +0,29 | 88,53 | 1009 | | Bristol Myers sq | 24,77 | -0,24 | 24,83 | 634 | | Cardinal Health | 65,46 | +1,30 | 64,62 | 474 | | Carnival | 47,40 | -3,25 | 48,99 | 875 | | Caterpillar Inc | 61,04 | -1,60 | 62,03 | 1140 | | ChevronTexaco | 72,16 | -0,22 | 72,32 | 1636 | | Cigna | 124,55 | -1,19 | 126,05 | 158 | | Cisco | 26,87 | -0,15 | 26,91 | 10497 | | Citigroup | 49,14 | -0,91 | 49,59 | 2185 | | Coca-Cola Co | 46,47 | -0,77 | 46,83 | 1060 | | Colgate Palmoliv | 64,84 | -0,32 | 65,05 | 186 | | Costco Wholesale | 51,82 | -0,92 | 52,30 | 903 | | Daimler-Chrysler | 57,35 | -1,60 | 58,28 | 122 | | Dow Chemical Co | 39,61 | -1,00 | 40,01 | 957 | | Du Pont Co | 46,12 | -1,73 | 46,93 | 1108 | | Eastman Kodak | 25,48 | -2,08 | 26,02 | 534 | | Eli Lilly | 53,35 | -0,45 | 53,59 | 518 | | EMC Corp | 13,13 | +0,15 | 13,11 | 4384 | | Emerson Electric | 85,49 | -1,40 | 86,70 | 208 | | Exelon | 61,45 | +1,19 | 60,73 | 509 | | Exxon Mobil | 76,10 | -0,92 | 76,81 | 3612 | | Fannie Mae | 56,67 | -0,63 | 57,03 | 368 | | First Data Corp | 24,65 | -2,38 | 25,25 | 1003 | | Ford Motor Co | 8,08 | -0,61 | 8,13 | 1984 | | Gap Inc | 18,81 | +0,48 | 18,72 | 1055 | | Genentech | 81,65 | -0,12 | 81,75 | 403 | | General Elec Co | 35,07 | -0,60 | 35,28 | 2497 | | General Motors | 29,27 | +0,14 | 29,23 | 4428 | | Goldman Sachs Gr | 191,88 | -1,50 | 194,80 | 618 | | HJ Heinz Co | 44,57 | +0,27 | 44,45 | 357 | | Halliburton Co | 33,10 | -1,90 | 33,74 | 1414 | | Hewlett-Packard | 39,26 | -0,51 | 39,46 | 1200 | | Home Depot Inc | 39,26 | +3,40 | 37,97 | 6329 | | Honeywell Int | 42,71 | -0,63 | 42,98 | 653 | | Illinois Tool Works | 46,59 | -1,29 | 47,20 | 329 | | Intel Corp | 20,93 | -2,17 | 21,40 | 15439 | | IBM | 91,18 | -0,81 | 91,92 | 721 | | Intl Paper | 33,35 | +0,76 | 33,10 | 714 | | Johnson&Johnson | 65,54 | -0,56 | 65,91 | 805 | | J P Morgan Chase | 45,73 | -1,19 | 46,28 | 1494 | | Kimberly-Clark | 66,37 | -0,15 | 66,47 | 148 | | Kohls | 69,85 | +0,36 | 69,60 | 693 | | Kroger | 21,46 | — | 21,46 | 703 | | Lehman Brothers | 72,37 | -1,76 | 73,67 | 1220 | | Lockheed Martin | 90,42 | -0,03 | 90,45 | 189 | | Lowes Cos | 30,74 | +1,92 | 30,16 | 2820 | | Marsh & McLennan | 31,16 | -0,83 | 31,42 | 145 | | McDonalds Corp | 41,85 | -0,29 | 41,97 | 997 | | Medtronic | 52,28 | +0,29 | 52,13 | 1035 | | Merck & Co | 44,56 | +0,11 | 44,51 | 1674 | | Merrill Lynch | 86,40 | -1,18 | 87,43 | 1205 | | Metlife Inc | 58,36 | -0,63 | 58,73 | 376 | | Micron Tech | 14,44 | -1,10 | 14,60 | 909 | | Microsoft | 29,00 | -1,24 | 29,36 | 21456 | | Minnesota Mining | 80,67 | -0,97 | 81,46 | 416 | | Motorola Inc | 21,79 | -1,71 | 22,17 | 2377 | | Occidental Petr | 49,26 | -2,15 | 50,34 | 623 | | Omnicom Group | 102,41 | +0,24 | 102,16 | 105 | | Oracle Corp | 18,85 | -1,05 | 19,05 | 6437 | | Pfizer Inc | 27,55 | +0,22 | 27,49 | 4123 | | Philip Morris | 83,77 | -0,52 | 84,21 | 958 | | Raytheon Co | 51,06 | +0,04 | 51,04 | 317 | | Schering-plough | 21,88 | -0,59 | 22,01 | 546 | | Tenet Healthcare | 7,06 | -0,42 | 7,09 | 207 | | Texas Instrument | 29,05 | -1,69 | 29,55 | 1732 | | Textron Inc | 96,62 | -0,85 | 97,45 | 158 | | Time Warner Inc | 20,16 | +0,10 | 20,14 | 1592 | | Tyco Int | 30,21 | -0,26 | 30,29 | 924 | | Unisys Corp | 7,17 | -0,55 | 7,21 | 396 | | UPS | 76,84 | -1,39 | 77,92 | 437 | | United Tech | 63,89 | -0,99 | 64,53 | 548 | | Unitedhealth Gr | 49,19 | +0,22 | 49,08 | 1128 | | US Bancorp | 33,46 | -0,54 | 33,64 | 577 | | Verizon Comm | 34,63 | -0,89 | 34,94 | 1412 | | Wachovia | 53,73 | -0,85 | 54,19 | 681 | | Wal-Mart Stores | 45,55 | -1,19 | 46,10 | 3494 | | Walt Disney Co | 32,79 | -0,79 | 33,05 | 881 | | Washington Mutual | 43,66 | -0,05 | 43,68 | 491 | | Wells Fargo | 35,13 | -0,31 | 35,24 | 923 | | Xerox Corp | 16,32 | -1,09 | 16,50 | 521 |
|
