| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,8 | +1,14 | 9,7 | 4102 | | ANZ Banking Grp | 28,4 | -0,53 | 28,5 | 3442 | | CommonWealth Bank | 48,1 | -0,04 | 48,1 | 1841 | | National Australian Bank | 39,6 | -0,13 | 39,7 | 2669 | | Telstra Corp | 4,1 | +1,23 | 4,1 | 39338 | | Westpac Banking | 23,8 | -0,92 | 24,0 | 4130 | | Япония (JPY) | | Asahi Kasei | 777,0 | -0,51 | 781,0 | 3309 | | Daiwa Securities | 1336,0 | +1,44 | 1317,0 | 6598 | | Fuji Photo Film | 4890,0 | -0,61 | 4920,0 | 1859 | | Fujitsu Ltd | 932,0 | -1,89 | 950,0 | 15944 | | Honda Motor Co | 4250,0 | +1,19 | 4200,0 | 6855 | | Kao Corp | 3160,0 | -0,32 | 3170,0 | 955 | | KDDI* | 800000,0 | -0,50 | 804000,0 | 7 | | Mitsubishi Fin Gr* | 1500000,
0 | — | 1500000,0 | 38 | | Mitsubishi Electric | 1084,0 | +0,28 | 1081,0 | 5946 | | NEC Corp | 568,0 | +1,25 | 561,0 | 24494 | | Nippon Steel Corp | 564,0 | +0,18 | 563,0 | 63394 | | Nissan Motor Co | 1410,0 | +0,86 | 1398,0 | 10297 | | NTT* | 600000,0 | -0,83 | 605000,0 | 12 | | NTT DoCoMo* | 183000,0 | — | 183000,0 | 114 | | Pioneer | 1654,0 | +1,29 | 1633,0 | 4081 | | Ricoh | 2355,0 | +1,51 | 2320,0 | 5440 | | Seikisui House | 1694,0 | +0,71 | 1682,0 | 2600 | | Shin-Etsu Chem | 7990,0 | +0,38 | 7960,0 | 2127 | | Sony | 5050,0 | +1,61 | 4970,0 | 8996 | | Sumitomo Chem | 849,0 | +2,17 | 831,0 | 10707 | | TDK Corp | 9360,0 | +0,54 | 9310,0 | 662 | | Toshiba Corp | 770,0 | -0,13 | 771,0 | 14266 | | Toyota Motor Co | 7380,0 | +0,14 | 7370,0 | 7755 | | Гонконг (HKD) | | Cheung Kong | 93,4 | +2,98 | 90,7 | 8923 | | China Mobile | 62,0 | -0,16 | 62,1 | 39911 | | China Unicom | 9,7 | +1,56 | 9,6 | 22439 | | CLP Holdings | 57,9 | +2,84 | 56,3 | 5896 | | CNOOC | 7,0 | +1,90 | 6,9 | 104228 | | Hang Seng Bank | 105,2 | +0,29 | 104,9 | 2490 | | Henderson Land | 43,7 | +0,69 | 43,4 | 7397 | | HSBC Holdings | 141,4 | +0,50 | 140,7 | 17201 | | Hutchison | 78,2 | +2,89 | 76,0 | 57402 | | Франция (EUR) | | Axa | 30,7 | -0,03 | 30,7 | 8092 | | BNP Paribas | 83,3 | +0,24 | 83,1 | 3668 | | Bouygues | 49,0 | +2,21 | 47,9 | 2650 | | Danone | 119,2 | -0,25 | 119,5 | 1422 | | EADS | 24,4 | +1,37 | 24,0 | 1620 | | France Telecom | 21,0 | +1,65 | 20,6 | 18823 | | Lafarge | 113,5 | +1,34 | 112,0 | 915 | | Michelin | 70,6 | -0,07 | 70,7 | 1098 | | Peugeot | 49,1 | +1,05 | 48,6 | 1473 | | Renault | 92,1 | +1,60 | 90,6 | 1032 | | Sanofi-Synthelab | 70,2 | +0,65 | 69,7 | 4850 | | Schneider Elec | 83,4 | +0,91 | 82,6 | 719 | | STMicroelectronics | 14,2 | +0,64 | 14,1 | 4482 | | Total Fina Elf | 56,0 | +1,54 | 55,1 | 18869 | | Великобритания (GBp) | | ARM Holdings | 124,3 | +2,26 | 121,5 | 23788 | | BAE System | 426,0 | +7,24 | 397,3 | 45773 | | Barclays | 727,7 | +0,76 | 722,0 | 51589 | | BP | 582,3 | +0,95 | 577,0 | 102466 | | BAT | 1448,0 | +1,26 | 1430,0 | 9844 | | British Airways | 525,0 | +1,16 | 519,0 | 10128 | | British Telecom | 313,3 | +2,70 | 305,0 | 78837 | | Cable & Wireless | 163,0 | -0,91 | 164,5 | 21104 | | Cadbury Schweppes | 540,5 | +0,28 | 539,0 | 15292 | | HSBC Hldg | 933,8 | +0,81 | 926,0 | 88477 | | Lloyds TSB Grp | 563,5 | +0,36 | 561,5 | 31900 | | Marks & Spencer | 710,5 | +0,50 | 707,0 | 8246 | | Prudential | 711,5 | +2,30 | 695,5 | 38367 | | Reuters Group | 457,8 | +1,16 | 452,5 | 7244 | | Rio Tinto | 2856,0 | +0,21 | 2850,0 | 10209 | | Sainsbury | 409,5 | +0,92 | 405,8 | 11703 | | Unilever | 1407,0 | +0,57 | 1399,0 | 5665 | | Vodafone Airtch | 145,3 | +0,35 | 144,8 | 474691 | | Германия (EUR) | | Allianz AG | 153,8 | +0,89 | 152,5 | 5659 | | BASF | 72,6 | +1,41 | 71,6 | 6590 | | Bayer AG | 40,5 | +0,02 | 40,5 | 9595 | | BMW | 43,4 | — | 43,4 | 3696 | | Commerzbank AG | 28,2 | +0,90 | 27,9 | 8312 | | Daimler-Chrysler | 46,3 | +0,85 | 45,9 | 11951 | | Deutsche Bank n | 101,2 | +0,47 | 100,8 | 7569 | | Dt Telekom n | 13,9 | -0,14 | 13,9 | 45212 | | Hypovereinsbank | 33,1 | +2,63 | 32,3 | 678 | | Infineon Tech | 10,4 | +0,29 | 10,4 | 11363 | | Merck KGaA | 81,5 | -0,45 | 81,9 | 398 | | Munich Re | 127,4 | -0,48 | 128,1 | 2904 | | Sap AG | 158,8 | +1,69 | 156,2 | 3233 | | Siemens | 74,7 | +0,89 | 74,0 | 10163 | | Volkswagen AG | 83,9 | -0,08 | 84,0 | 2505 | | Финляндия (EUR) | | Nokia | 15,7 | +0,97 | 15,5 | 26954 | | Stora Enso | 12,2 | +0,49 | 12,1 | 4966 | | Швейцария (CHF) | | Ciba Special | 81,0 | +0,56 | 80,6 | 1156 | | Lonza Grp AG | 107,2 | +0,28 | 106,9 | 587 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 83,9 | +0,72 | 83,3 | 11252 | | Nestle | 440,5 | +0,28 | 439,3 | 3425 | | Novartis | 71,8 | +0,63 | 71,4 | 21650 | | Roche | 245,3 | +1,15 | 242,5 | 20 | | Swiss Re | 105,8 | +0,28 | 105,5 | 3123 | | UBS AG | 74,7 | +0,13 | 74,6 | 17258 | | Zurich Fin | 321,3 | -0,16 | 321,8 | 1835 | | Швеция (SEK) | | ABB | 118,0 | +0,85 | 117,0 | 1659 | | Electrolux | 137,5 | -2,14 | 140,5 | 2827 | | Ericsson | 27,9 | +0,18 | 27,9 | 130306 | | Nordea | 106,0 | +0,19 | 105,8 | 8976 | | Volvo | 470,0 | — | 470,0 | 1021 | | Голландия (EUR) | | ABN Amro Hld | 14,7 | +4,64 | 14,0 | 42243 | | Ahold Kon | 24,3 | -0,21 | 24,4 | 16134 | | Fortis | 14,3 | +0,56 | 14,3 | 9189 | | ING Grp | 8,3 | +1,10 | 8,2 | 53963 | | Philips | 32,1 | -0,03 | 32,1 | 5931 | | Канада (CAD) | 33,8 | -0,32 | 33,9 | 11502 | | Alcan Inc | 28,3 | +0,60 | 28,2 | 7138 | | Bank Nova Scotia | 58,3 | +0,02 | 58,3 | 1515 | | BCE Inc | 68,8 | -0,12 | 68,8 | 2414 | | Imperial Oil | 52,8 | +0,59 | 52,4 | 3542 | | Loblaw Cos Ltd | 30,0 | -0,23 | 30,0 | 3794 | | Nortel Networks | 44,2 | -0,92 | 44,6 | 789 | | Royal Bank of Canada | 47,6 | -0,10 | 47,7 | 358 | | США ($) | | Abbott Labs | 48,15 | +0,10 | 48,10 | 2082 | | Agilent Tech | 34,07 | +0,03 | 34,06 | 840 | | Alcoa | 31,03 | +0,88 | 30,76 | 2114 | | Allstate Corp | 64,94 | +0,09 | 64,88 | 844 | | Alltel | 58,04 | +0,62 | 57,68 | 1013 | | Amer Electric Power | 42,52 | -0,02 | 42,53 | 502 | | Amer Express Co | 62,16 | +0,42 | 61,90 | 2731 | | AIG | 72,11 | +0,11 | 72,03 | 3893 | | Amgen | 70,99 | +1,34 | 70,05 | 9015 | | Analog Devices | 32,74 | +0,34 | 32,63 | 978 | | Anheuser-Busch | 48,46 | +0,08 | 48,42 | 1070 | | Time Warner Inc | 21,86 | +0,97 | 21,65 | 8358 | | Apple Comp Inc | 88,68 | +0,15 | 88,55 | 12099 | | Applied Materials | 18,21 | +0,03 | 18,20 | 9993 | | Automatic Data Proc | 49,26 | +0,49 | 49,02 | 1206 | | Bank of America | 52,99 | -0,34 | 53,17 | 6446 | | Bank of New York | 39,51 | +0,28 | 39,40 | 1847 | | Baxter Int | 46,38 | +0,52 | 46,14 | 1008 | | BCE Inc | 25,89 | -0,46 | 26,01 | 48 | | Bellsouth Corp | 47,03 | +0,77 | 46,67 | 2935 | | Berkshire cl a* | 110,20 | +0,09 | 110,10 | 1 | | Berkshire cl b* | 3,68 | +0,04 | 3,68 | 5 | | Boeing Co | 90,61 | +0,76 | 89,93 | 1901 | | Bristol Myers sq | 25,61 | +0,08 | 25,59 | 2559 | | Cardinal Health | 64,99 | -0,40 | 65,25 | 663 | | Carnival | 47,79 | -0,02 | 47,80 | 842 | | Caterpillar Inc | 62,51 | +0,63 | 62,12 | 1944 | | ChevronTexaco | 75,62 | -0,46 | 75,97 | 3466 | | Cigna | 129,82 | +0,12 | 129,66 | 176 | | Cisco | 27,62 | +1,14 | 27,31 | 31836 | | Citigroup | 53,72 | +1,15 | 53,11 | 8574 | | Coca-Cola Co | 49,09 | +0,18 | 49,00 | 3894 | | Colgate Palmoliv | 65,34 | -0,55 | 65,70 | 948 | | Costco Wholesale | 53,76 | -0,65 | 54,11 | 2334 | | Daimler-Chrysler | 60,64 | — | 60,64 | 46 | | Dow Chemical Co | 40,33 | +0,77 | 40,02 | 1776 | | Du Pont Co | 48,59 | +0,39 | 48,40 | 1980 | | Eastman Kodak | 26,32 | — | 26,32 | 652 | | Eli Lilly | 53,94 | -0,06 | 53,97 | 1364 | | EMC Corp | 13,47 | +0,82 | 13,36 | 5443 | | Emerson Electric | 42,45 | -1,28 | 43,00 | 1427 | | Exelon | 62,35 | -0,11 | 62,42 | 976 | | Exxon Mobil | 78,18 | -0,70 | 78,73 | 9952 | | Fannie Mae | 60,25 | +0,05 | 60,22 | 1447 | | First Data Corp | 24,79 | -0,44 | 24,90 | 2108 | | Ford Motor Co | 7,15 | +0,56 | 7,11 | 12951 | | Gap Inc | 20,43 | +0,74 | 20,28 | 2348 | | Genentech | 81,14 | -0,27 | 81,36 | 500 | | General Elec Co | 37,12 | +2,51 | 36,21 | 21657 | | General Motors | 29,77 | — | 29,77 | 1776 | | Goldman Sachs Gr | 201,30 | +0,58 | 200,13 | 1350 | | HJ Heinz Co | 46,48 | +0,11 | 46,43 | 490 | | Halliburton Co | 33,14 | -0,24 | 33,22 | 2380 | | Hewlett-Packard | 40,12 | +0,53 | 39,91 | 4945 | | Home Depot Inc | 40,01 | +0,10 | 39,97 | 4705 | | Honeywell Int | 43,83 | +2,67 | 42,69 | 2781 | | Illinois Tool Works | 46,89 | -2,15 | 47,92 | 1802 | | Intel Corp | 21,07 | +1,44 | 20,77 | 31945 | | IBM | 95,10 | -0,27 | 95,36 | 2540 | | Intl Paper | 34,65 | -0,14 | 34,70 | 908 | | Johnson&Johnson | 66,19 | -0,09 | 66,25 | 4625 | | J P Morgan Chase | 48,53 | +1,21 | 47,95 | 5766 | | Kimberly-Clark | 67,02 | +0,68 | 66,57 | 704 | | Kohls | 71,45 | +0,66 | 70,98 | 981 | | Kroger | 24,44 | +1,03 | 24,19 | 1496 | | Lehman Brothers | 76,02 | -0,08 | 76,08 | 1557 | | Lockheed Martin | 90,17 | -0,09 | 90,25 | 685 | | Lowes Cos | 31,54 | +0,25 | 31,46 | 3204 | | Marsh & McLennan | 30,92 | -0,16 | 30,97 | 899 | | McDonalds Corp | 43,61 | -0,18 | 43,69 | 2334 | | Medtronic | 54,35 | +0,76 | 53,94 | 1620 | | Merck & Co | 43,83 | +0,53 | 43,60 | 3358 | | Merrill Lynch | 91,28 | +0,71 | 90,64 | 1482 | | Metlife Inc | 58,73 | — | 58,73 | 1413 | | Micron Tech | 13,85 | +0,36 | 13,80 | 2204 | | Microsoft | 30,11 | +0,13 | 30,07 | 35485 | | Minnesota Mining | 78,44 | -0,42 | 78,77 | 2077 | | Motorola Inc | 20,87 | +0,87 | 20,69 | 5668 | | Occidental Petr | 51,48 | -0,85 | 51,92 | 1681 | | Omnicom Group | 105,64 | -0,07 | 105,71 | 310 | | Oracle Corp | 17,76 | -1,44 | 18,02 | 22879 | | Pfizer Inc | 25,70 | +0,55 | 25,56 | 11940 | | Philip Morris | 85,16 | +0,22 | 84,97 | 3418 | | Raytheon Co | 53,02 | +1,18 | 52,40 | 752 | | Schering-plough | 23,62 | +0,08 | 23,60 | 2531 | | Tenet Healthcare | 6,84 | -1,44 | 6,94 | 980 | | Texas Instrument | 29,99 | +0,20 | 29,93 | 4445 | | Textron Inc | 94,28 | -0,16 | 94,43 | 339 | | Time Warner Inc | 21,86 | +0,97 | 21,65 | 8358 | | Tyco Int | 30,30 | +1,10 | 29,97 | 3118 | | Unisys Corp | 7,50 | +0,13 | 7,49 | 668 | | UPS | 76,91 | +0,09 | 76,84 | 1393 | | United Tech | 62,40 | +0,55 | 62,06 | 2934 | | Unitedhealth Gr | 49,85 | +0,30 | 49,70 | 1850 | | US Bancorp | 35,76 | -0,28 | 35,86 | 3001 | | Verizon Comm | 36,38 | +0,80 | 36,09 | 4712 | | Wachovia | 57,18 | +0,92 | 56,66 | 3313 | | Wal-Mart Stores | 46,69 | +0,37 | 46,52 | 4771 | | Walt Disney Co | 34,68 | -0,12 | 34,72 | 3221 | | Washington Mutual | 44,99 | +0,76 | 44,65 | 1746 | | Wells Fargo | 35,62 | +0,14 | 35,57 | 4910 | | Xerox Corp | 17,12 | -0,29 | 17,17 | 1578 |
|
