| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | +0,50 | 10,0 | 11574 | | ANZ Banking Grp | 28,5 | +0,53 | 28,3 | 7902 | | CommonWealth Bank | 48,7 | +0,29 | 48,6 | 9766 | | National Australian Bank | 40,6 | +0,79 | 40,3 | 8778 | | Telstra Corp | 4,1 | +0,98 | 4,1 | 57664 | | Westpac Banking | 24,2 | +1,21 | 23,9 | 5036 | | Япония (JPY) | | Asahi Kasei | 763,0 | -0,26 | 765,0 | 4186 | | Daiwa Securities | 1343,0 | +1,59 | 1322,0 | 5180 | | Fuji Photo Film | 4870,0 | -1,02 | 4920,0 | 2029 | | Fujitsu Ltd | 946,0 | -0,11 | 947,0 | 9568 | | Honda Motor Co | 4570,0 | +2,24 | 4470,0 | 7807 | | Kao Corp | 3270,0 | +0,62 | 3250,0 | 1096 | | KDDI* | 804000,0 | +0,37 | 801000,0 | 7 | | Mitsubishi Fin Gr* | 1480000,
0 | -1,33 | 1500000,0 | 25 | | Mitsubishi Electric | 1104,0 | +0,55 | 1098,0 | 5624 | | NEC Corp | 567,0 | -0,35 | 569,0 | 8667 | | Nippon Steel Corp | 614,0 | +2,16 | 601,0 | 118589 | | Nissan Motor Co | 1419,0 | -0,70 | 1429,0 | 12100 | | NTT* | 592000,0 | -0,34 | 594000,0 | 14 | | NTT DoCoMo* | 186000,0 | -1,06 | 188000,0 | 53 | | Pioneer | 1604,0 | +0,94 | 1589,0 | 2661 | | Ricoh | 2430,0 | +0,41 | 2420,0 | 2485 | | Seikisui House | 1710,0 | +0,29 | 1705,0 | 2563 | | Shin-Etsu Chem | 7950,0 | — | 7950,0 | 882 | | Sony | 5080,0 | -0,20 | 5090,0 | 3814 | | Sumitomo Chem | 870,0 | -1,69 | 885,0 | 8406 | | TDK Corp | 9450,0 | +0,53 | 9400,0 | 418 | | Toshiba Corp | 773,0 | -1,40 | 784,0 | 12633 | | Toyota Motor Co | 7800,0 | +1,56 | 7680,0 | 10540 | | Гонконг (HKD) | | Cheung Kong | 93,2 | -0,32 | 93,5 | 2458 | | China Mobile | 64,0 | +2,07 | 62,7 | 32593 | | China Unicom | 10,6 | +0,57 | 10,5 | 20723 | | CLP Holdings | 57,4 | +0,79 | 57,0 | 1993 | | CNOOC | 6,9 | -0,14 | 6,9 | 53513 | | Hang Seng Bank | 105,6 | +0,09 | 105,5 | 2067 | | Henderson Land | 43,2 | -0,35 | 43,3 | 5010 | | HSBC Holdings | 141,6 | -0,35 | 142,1 | 11963 | | Hutchison | 77,8 | +0,84 | 77,2 | 8001 | | Франция (EUR) | | Axa | 30,2 | -0,79 | 30,4 | 3608 | | BNP Paribas | 80,8 | -1,28 | 81,8 | 2655 | | Bouygues | 48,4 | -2,01 | 49,4 | 1039 | | Danone | 115,9 | -1,02 | 117,1 | 380 | | EADS | 25,8 | +0,04 | 25,8 | 2536 | | France Telecom | 20,8 | -0,48 | 20,9 | 5033 | | Lafarge | 113,3 | -0,87 | 114,3 | 428 | | Michelin | 72,0 | -1,03 | 72,7 | 469 | | Peugeot | 48,3 | -0,37 | 48,5 | 525 | | Renault | 88,4 | -1,56 | 89,8 | 854 | | Sanofi-Synthelab | 68,9 | +0,36 | 68,7 | 1609 | | Schneider Elec | 83,0 | -0,95 | 83,8 | 417 | | STMicroelectronics | 13,9 | -0,85 | 14,1 | 1894 | | Total Fina Elf | 54,0 | -1,01 | 54,5 | 3282 | | Великобритания (GBp) | | ARM Holdings | 123,0 | — | 123,0 | 2625 | | BAE System | 418,7 | -0,95 | 423,0 | 5642 | | Barclays | 727,5 | +0,55 | 725,5 | 7670 | | BP | 568,5 | +0,79 | 567,0 | 26743 | | BAT | 1421,1 | -0,63 | 1433,0 | 2992 | | British Airways | 519,8 | -0,19 | 522,0 | 2501 | | British Telecom | 310,0 | -1,12 | 312,5 | 25116 | | Cable & Wireless | 157,0 | -1,26 | 159,0 | 10281 | | Cadbury Schweppes | 546,0 | +1,11 | 540,5 | 2309 | | HSBC Hldg | 920,0 | — | 924,0 | 11045 | | Lloyds TSB Grp | 568,8 | +0,53 | 565,5 | 11312 | | Marks & Spencer | 719,8 | +0,98 | 714,0 | 2592 | | Prudential | 701,8 | +0,64 | 702,0 | 5761 | | Reuters Group | 442,3 | -1,74 | 444,5 | 4239 | | Rio Tinto | 2649,0 | -0,60 | 2665,0 | 5757 | | Sainsbury | 407,0 | -0,18 | 407,8 | 810 | | Unilever | 1415,0 | +0,85 | 1406,0 | 1309 | | Vodafone Airtch | 143,3 | -1,22 | 143,8 | 108222 | | Германия (EUR) | | Allianz AG | 154,8 | -0,71 | 155,9 | 1471 | | BASF | 73,0 | -0,71 | 73,5 | 1820 | | Bayer AG | 40,3 | -1,13 | 40,8 | 2057 | | BMW | 42,6 | -1,41 | 43,2 | 1044 | | Commerzbank AG | 28,5 | -0,90 | 28,7 | 2690 | | Daimler-Chrysler | 46,1 | -0,86 | 46,5 | 2620 | | Deutsche Bank n | 100,3 | -1,13 | 101,4 | 1956 | | Dt Telekom n | 13,8 | -0,72 | 13,9 | 10277 | | Hypovereinsbank | 33,2 | +0,45 | 33,0 | 183 | | Infineon Tech | 10,5 | -0,10 | 10,5 | 6085 | | Merck KGaA | 79,3 | -1,04 | 80,1 | 319 | | Munich Re | 130,2 | +0,69 | 129,3 | 1706 | | Sap AG | 39,7 | -1,29 | 40,3 | 2881 | | Siemens | 72,8 | -1,18 | 73,7 | 2741 | | Volkswagen AG | 84,2 | -1,54 | 85,6 | 1350 | | Финляндия (EUR) | | Nokia | 15,4 | -0,26 | 15,5 | 13469 | | Stora Enso | 12,0 | +0,17 | 12,0 | 1886 | | Швейцария (CHF) | | Ciba Special | 80,9 | -0,68 | 81,4 | 139 | | Lonza Grp AG | 105,3 | -2,59 | 108,1 | 203 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 83,9 | — | 83,9 | 2345 | | Nestle | 433,3 | +0,29 | 432,0 | 557 | | Novartis | 70,2 | -0,50 | 70,5 | 3800 | | Roche | 247,0 | -0,20 | 247,5 | 93 | | Swiss Re | 104,5 | -0,48 | 105,0 | 807 | | UBS AG | 72,8 | -0,68 | 73,3 | 3238 | | Zurich Fin | 327,5 | -0,91 | 330,5 | 293 | | Швеция (SEK) | | ABB | 120,0 | -0,21 | 120,3 | 1202 | | Electrolux | 134,3 | +2,87 | 130,5 | 3021 | | Ericsson | 27,8 | +0,18 | 27,8 | 83259 | | Nordea | 105,8 | +0,76 | 105,0 | 4883 | | Volvo | 471,5 | +0,43 | 469,5 | 622 | | Голландия (EUR) | | ABN Amro Hld | 14,3 | -0,98 | 14,5 | 5065 | | Ahold Kon | 24,5 | +0,25 | 24,5 | 5730 | | Fortis | 14,2 | -1,25 | 14,4 | 4027 | | ING Grp | 8,0 | +0,13 | 8,0 | 2951 | | Philips | 32,1 | -0,96 | 32,4 | 1937 | | Канада (CAD) | 33,4 | -1,18 | 33,8 | 3940 | | Alcan Inc | 28,2 | -1,02 | 28,5 | 2201 | | Bank Nova Scotia | 53,6 | -1,32 | 54,4 | 402 | | BCE Inc | 68,3 | -0,35 | 68,5 | 387 | | Imperial Oil | 52,4 | +0,04 | 52,4 | 621 | | Loblaw Cos Ltd | 30,5 | +0,96 | 30,3 | 287 | | Nortel Networks | 41,9 | +1,21 | 41,4 | 87 | | Royal Bank of Canada | 49,5 | +0,10 | 49,5 | 75 | | США ($) | | Abbott Labs | 47,85 | -0,31 | 48,00 | 863 | | Agilent Tech | 33,91 | -0,99 | 34,25 | 333 | | Alcoa | 29,12 | -0,61 | 29,30 | 837 | | Allstate Corp | 65,06 | -0,37 | 65,30 | 233 | | Alltel | 57,47 | +0,03 | 57,45 | 211 | | Amer Electric Power | 42,71 | -0,02 | 42,72 | 88 | | Amer Express Co | 60,74 | -0,20 | 60,86 | 561 | | AIG | 71,69 | -0,36 | 71,95 | 980 | | Amgen | 68,75 | -0,68 | 69,22 | 1922 | | Analog Devices | 32,48 | -0,95 | 32,79 | 335 | | Anheuser-Busch | 48,89 | -0,12 | 48,95 | 543 | | Time Warner Inc | 22,11 | +0,68 | 21,96 | 3377 | | Apple Comp Inc | 83,31 | +0,49 | 82,90 | 10721 | | Applied Materials | 18,21 | +1,17 | 18,00 | 6731 | | Automatic Data Proc | 49,18 | -0,34 | 49,35 | 211 | | Bank of America | 53,30 | -0,39 | 53,51 | 1619 | | Bank of New York | 39,31 | -0,63 | 39,56 | 391 | | Baxter Int | 46,03 | -1,14 | 46,56 | 322 | | BCE Inc | 26,24 | -0,15 | 26,28 | 43 | | Bellsouth Corp | 46,30 | +0,35 | 46,14 | 1050 | | Berkshire cl a* | 110,10 | +0,09 | 110,00 | 1 | | Berkshire cl b* | 3,66 | +0,11 | 3,66 | 5 | | Boeing Co | 88,84 | -1,22 | 89,94 | 823 | | Bristol Myers sq | 26,03 | -0,08 | 26,05 | 1140 | | Cardinal Health | 64,45 | -0,52 | 64,79 | 144 | | Carnival | 48,87 | -0,39 | 49,06 | 585 | | Caterpillar Inc | 60,59 | -0,36 | 60,81 | 594 | | ChevronTexaco | 73,45 | +0,30 | 73,23 | 1107 | | Cigna | 130,81 | -0,86 | 131,94 | 127 | | Cisco | 27,26 | -0,11 | 27,29 | 7731 | | Citigroup | 54,87 | +0,20 | 54,76 | 2320 | | Coca-Cola Co | 48,38 | -0,58 | 48,66 | 829 | | Colgate Palmoliv | 64,47 | -0,34 | 64,69 | 265 | | Costco Wholesale | 52,17 | -0,31 | 52,33 | 588 | | Daimler-Chrysler | 61,04 | -0,31 | 61,23 | 181 | | Dow Chemical Co | 40,05 | -0,02 | 40,06 | 484 | | Du Pont Co | 48,44 | -1,10 | 48,98 | 498 | | Eastman Kodak | 25,74 | -0,23 | 25,80 | 177 | | Eli Lilly | 51,36 | -0,83 | 51,79 | 1626 | | EMC Corp | 13,55 | -0,07 | 13,56 | 2150 | | Emerson Electric | 44,36 | -0,05 | 44,38 | 507 | | Exelon | 61,73 | +0,03 | 61,71 | 347 | | Exxon Mobil | 76,07 | +0,26 | 75,87 | 2742 | | Fannie Mae | 59,81 | -0,91 | 60,36 | 227 | | First Data Corp | 24,51 | -1,68 | 24,93 | 1067 | | Ford Motor Co | 7,29 | -0,27 | 7,31 | 4858 | | Gap Inc | 20,01 | +0,55 | 19,90 | 403 | | Genentech | 80,52 | +0,06 | 80,47 | 349 | | General Elec Co | 37,69 | -0,21 | 37,77 | 2769 | | General Motors | 29,47 | -0,27 | 29,55 | 565 | | Goldman Sachs Gr | 197,10 | -0,50 | 198,10 | 927 | | HJ Heinz Co | 45,37 | -0,33 | 45,52 | 209 | | Halliburton Co | 31,72 | -0,13 | 31,76 | 1530 | | Hewlett-Packard | 40,78 | -0,05 | 40,80 | 1645 | | Home Depot Inc | 38,95 | +0,10 | 38,91 | 1160 | | Honeywell Int | 44,52 | -0,54 | 44,76 | 536 | | Illinois Tool Works | 46,14 | -0,22 | 46,24 | 394 | | Intel Corp | 20,29 | -0,39 | 20,37 | 11163 | | IBM | 95,55 | -0,38 | 95,91 | 705 | | Intl Paper | 33,80 | -1,37 | 34,27 | 454 | | Johnson&Johnson | 65,79 | -0,32 | 66,00 | 1438 | | J P Morgan Chase | 48,00 | -1,34 | 48,65 | 1646 | | Kimberly-Clark | 67,48 | -0,43 | 67,77 | 305 | | Kohls | 69,99 | +1,14 | 69,20 | 401 | | Kroger | 23,41 | +0,69 | 23,25 | 691 | | Lehman Brothers | 76,61 | -0,91 | 77,31 | 642 | | Lockheed Martin | 91,45 | -0,53 | 91,94 | 198 | | Lowes Cos | 30,39 | +0,53 | 30,23 | 582 | | Marsh & McLennan | 30,00 | -0,20 | 30,06 | 253 | | McDonalds Corp | 43,79 | -0,18 | 43,87 | 740 | | Medtronic | 53,35 | -0,65 | 53,70 | 426 | | Merck & Co | 43,03 | -0,55 | 43,27 | 1143 | | Merrill Lynch | 90,55 | -0,51 | 91,01 | 618 | | Metlife Inc | 59,08 | -0,20 | 59,20 | 335 | | Micron Tech | 14,11 | +4,60 | 13,49 | 5313 | | Microsoft | 29,71 | -0,90 | 29,98 | 14991 | | Minnesota Mining | 78,58 | -0,29 | 78,81 | 411 | | Motorola Inc | 20,36 | +0,20 | 20,32 | 2224 | | Occidental Petr | 49,69 | +0,06 | 49,66 | 679 | | Omnicom Group | 103,34 | -0,43 | 103,79 | 200 | | Oracle Corp | 17,13 | +0,18 | 17,10 | 7775 | | Pfizer Inc | 26,05 | -0,08 | 26,07 | 2456 | | Philip Morris | 84,99 | +0,15 | 85,72 | 1083 | | Raytheon Co | 53,57 | -0,46 | 53,82 | 333 | | Schering-plough | 23,72 | +0,08 | 23,70 | 717 | | Tenet Healthcare | 6,90 | +0,58 | 6,86 | 353 | | Texas Instrument | 28,66 | -0,35 | 28,76 | 1897 | | Textron Inc | 94,02 | -0,97 | 94,94 | 175 | | Time Warner Inc | 22,11 | +0,68 | 21,96 | 3377 | | Tyco Int | 30,93 | -0,16 | 30,98 | 718 | | Unisys Corp | 7,55 | +0,67 | 7,50 | 185 | | UPS | 74,01 | -0,72 | 74,55 | 337 | | United Tech | 62,63 | -0,21 | 62,76 | 515 | | Unitedhealth Gr | 53,51 | -0,78 | 53,93 | 1060 | | US Bancorp | 36,49 | +0,16 | 36,43 | 903 | | Verizon Comm | 36,69 | +0,03 | 36,68 | 1453 | | Wachovia | 56,84 | -0,46 | 57,10 | 540 | | Wal-Mart Stores | 45,57 | -0,31 | 45,71 | 1917 | | Walt Disney Co | 34,44 | -0,29 | 34,54 | 1004 | | Washington Mutual | 45,64 | +0,11 | 45,59 | 737 | | Wells Fargo | 35,95 | +0,17 | 35,89 | 1041 | | Xerox Corp | 17,12 | -0,06 | 17,13 | 313 |
|
