| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +0,38 | 10,4 | 3296 | | ANZ Banking Grp | 28,7 | +0,38 | 28,6 | 3364 | | CommonWealth Bank | 50,0 | -0,30 | 50,1 | 1705 | | National Australian Bank | 40,5 | -0,54 | 40,7 | 2402 | | Telstra Corp | 4,4 | +0,46 | 4,3 | 24606 | | Westpac Banking | 24,9 | +1,26 | 24,6 | 6006 | | Япония (JPY) | | Asahi Kasei | 799,0 | +0,50 | 795,0 | 6577 | | Daiwa Securities | 1421,0 | — | 1421,0 | 5171 | | Fuji Photo Film | 4680,0 | -1,06 | 4730,0 | 1972 | | Fujitsu Ltd | 950,0 | -0,84 | 958,0 | 13322 | | Honda Motor Co | 4820,0 | +1,05 | 4770,0 | 4385 | | Kao Corp | 3360,0 | +0,30 | 3350,0 | 2240 | | KDDI* | 849000,0 | +3,92 | 817000,0 | 33 | | Mitsubishi Fin Gr* | 1530000,
0 | -1,29 | 1550000,0 | 23 | | Mitsubishi Electric | 1100,0 | +0,46 | 1095,0 | 4309 | | NEC Corp | 608,0 | — | 608,0 | 13308 | | Nippon Steel Corp | 695,0 | +4,35 | 666,0 | 256337 | | Nissan Motor Co | 1534,0 | +1,79 | 1507,0 | 24174 | | NTT* | 621000,0 | +0,49 | 618000,0 | 15 | | NTT DoCoMo* | 189000,0 | — | 189000,0 | 125 | | Pioneer | 1699,0 | -1,74 | 1729,0 | 1916 | | Ricoh | 2415,0 | -0,41 | 2425,0 | 1825 | | Seikisui House | 1718,0 | -0,35 | 1724,0 | 3915 | | Shin-Etsu Chem | 8130,0 | +1,25 | 8030,0 | 2385 | | Sony | 5680,0 | -0,53 | 5710,0 | 4455 | | Sumitomo Chem | 971,0 | +1,89 | 953,0 | 9387 | | TDK Corp | 9790,0 | -0,91 | 9880,0 | 860 | | Toshiba Corp | 805,0 | -0,37 | 808,0 | 21910 | | Toyota Motor Co | 8000,0 | +0,13 | 7990,0 | 5345 | | Гонконг (HKD) | | Cheung Kong | 105,8 | -2,76 | 108,8 | 6224 | | China Mobile | 75,7 | +2,51 | 73,9 | 43184 | | China Unicom | 10,4 | +1,16 | 10,3 | 9441 | | CLP Holdings | 58,5 | -0,85 | 59,0 | 1593 | | CNOOC | 6,7 | -0,75 | 6,7 | 91746 | | Hang Seng Bank | 110,7 | -1,51 | 112,4 | 7887 | | Henderson Land | 47,4 | -3,56 | 49,2 | 4589 | | HSBC Holdings | 144,4 | -0,69 | 145,4 | 27376 | | Hutchison | 81,4 | +0,12 | 81,3 | 15551 | | Франция (EUR) | | Axa | 32,3 | -0,65 | 32,5 | 12222 | | BNP Paribas | 83,5 | +0,42 | 83,2 | 3176 | | Bouygues | 51,4 | -1,25 | 52,1 | 1089 | | Danone | 114,5 | +0,26 | 114,2 | 1069 | | EADS | 24,7 | +0,45 | 24,6 | 2990 | | France Telecom | 21,6 | -0,83 | 21,7 | 12055 | | Lafarge | 115,7 | +0,96 | 114,6 | 866 | | Michelin | 70,9 | +0,78 | 70,3 | 918 | | Peugeot | 53,1 | +0,09 | 53,1 | 1272 | | Renault | 95,0 | +1,12 | 93,9 | 1072 | | Sanofi-Synthelab | 70,5 | +0,14 | 70,4 | 3468 | | Schneider Elec | 92,2 | -1,23 | 93,4 | 1580 | | STMicroelectronics | 14,1 | -0,14 | 14,1 | 6432 | | Total Fina Elf | 52,1 | +0,77 | 51,7 | 8018 | | Великобритания (GBp) | | ARM Holdings | 119,8 | +0,63 | 119,3 | 15704 | | BAE System | 420,0 | +0,24 | 421,0 | 17455 | | Barclays | 743,8 | +0,27 | 742,5 | 19546 | | BP | 545,0 | +0,74 | 541,0 | 56667 | | BAT | 1488,5 | — | 1500,0 | 8500 | | British Airways | 529,7 | -1,03 | 536,0 | 14824 | | British Telecom | 308,8 | -0,16 | 309,3 | 17805 | | Cable & Wireless | 161,8 | +2,05 | 158,5 | 94019 | | Cadbury Schweppes | 554,0 | -0,72 | 558,0 | 8702 | | HSBC Hldg | 929,0 | -0,16 | 930,5 | 59970 | | Lloyds TSB Grp | 580,5 | -0,09 | 581,0 | 16055 | | Marks & Spencer | 681,5 | +1,72 | 670,0 | 12476 | | Prudential | 719,5 | -1,04 | 718,0 | 12580 | | Reuters Group | 440,8 | -0,96 | 445,0 | 10752 | | Rio Tinto | 2660,0 | +3,30 | 2575,0 | 11061 | | Sainsbury | 440,1 | +0,81 | 434,5 | 20027 | | Unilever | 1384,0 | -1,07 | 1399,0 | 12116 | | Vodafone Airtch | 149,3 | — | 149,3 | 235131 | | Германия (EUR) | | Allianz AG | 149,3 | -0,27 | 149,7 | 3457 | | BASF | 72,2 | -0,59 | 72,7 | 4012 | | Bayer AG | 43,8 | +1,02 | 43,3 | 5887 | | BMW | 45,5 | +0,29 | 45,3 | 2118 | | Commerzbank AG | 32,7 | +1,08 | 32,4 | 7822 | | Daimler-Chrysler | 48,8 | +0,49 | 48,5 | 7107 | | Deutsche Bank n | 105,1 | +0,69 | 104,4 | 3586 | | Dt Telekom n | 14,4 | -0,69 | 14,5 | 26027 | | Hypovereinsbank | 34,6 | -0,60 | 34,8 | 276 | | Infineon Tech | 10,7 | -0,19 | 10,7 | 9592 | | Merck KGaA | 89,3 | +0,02 | 89,3 | 810 | | Munich Re | 126,1 | -0,05 | 126,1 | 2316 | | Sap AG | 38,4 | +2,05 | 37,6 | 11396 | | Siemens | 76,6 | -0,51 | 76,9 | 5558 | | Volkswagen AG | 84,7 | +0,36 | 84,4 | 4605 | | Финляндия (EUR) | | Nokia | 15,3 | -0,33 | 15,3 | 59894 | | Stora Enso | 12,5 | -0,72 | 12,6 | 6010 | | Швейцария (CHF) | | Ciba Special | 85,3 | +0,65 | 84,7 | 575 | | Lonza Grp AG | 110,0 | -0,27 | 110,3 | 586 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 87,3 | +1,28 | 86,2 | 11233 | | Nestle | 444,5 | -0,11 | 445,0 | 1160 | | Novartis | 71,8 | -0,28 | 72,0 | 12263 | | Roche | 260,5 | -1,51 | 264,5 | 57 | | Swiss Re | 107,3 | -1,20 | 108,6 | 3736 | | UBS AG | 76,8 | +1,12 | 75,9 | 10510 | | Zurich Fin | 339,5 | -0,44 | 341,0 | 1227 | | Швеция (SEK) | | ABB | 123,3 | +0,20 | 123,0 | 1763 | | Electrolux | 124,3 | -0,20 | 124,5 | 3104 | | Ericsson | 28,4 | -0,53 | 28,5 | 179691 | | Nordea | 110,0 | -1,52 | 111,7 | 15802 | | Volvo | 491,0 | -0,71 | 494,5 | 3071 | | Голландия (EUR) | | ABN Amro Hld | 15,8 | +0,89 | 15,7 | 26183 | | Ahold Kon | 24,5 | +0,29 | 24,5 | 9554 | | Fortis | 15,2 | -0,46 | 15,3 | 6528 | | ING Grp | 7,8 | -1,39 | 7,9 | 11004 | | Philips | 32,2 | -0,43 | 32,3 | 4042 | | Канада (CAD) | 33,9 | +0,27 | 33,8 | 8244 | | Alcan Inc | 29,3 | +1,49 | 28,9 | 8882 | | Bank Nova Scotia | 57,9 | +2,92 | 56,2 | 534 | | BCE Inc | 70,3 | +0,47 | 70,0 | 450 | | Imperial Oil | 50,8 | +0,32 | 50,7 | 961 | | Loblaw Cos Ltd | 29,0 | -0,51 | 29,2 | 817 | | Nortel Networks | 40,2 | +3,39 | 38,9 | 482 | | Royal Bank of Canada | 50,6 | -1,19 | 51,2 | 693 | | США ($) | | Abbott Labs | 53,43 | +0,21 | 53,32 | 1527 | | Agilent Tech | 32,80 | +0,71 | 32,57 | 790 | | Alcoa | 31,87 | +2,25 | 31,17 | 1488 | | Allstate Corp | 63,45 | +0,62 | 63,06 | 848 | | Alltel | 61,75 | +0,64 | 61,36 | 612 | | Amer Electric Power | 42,69 | +1,04 | 42,25 | 530 | | Amer Express Co | 57,50 | -0,96 | 58,06 | 1793 | | AIG | 69,83 | -0,89 | 70,46 | 1837 | | Amgen | 74,99 | -1,13 | 75,85 | 6035 | | Analog Devices | 32,93 | +1,73 | 32,37 | 765 | | Anheuser-Busch | 50,98 | +0,22 | 50,87 | 765 | | Time Warner Inc | 22,59 | +0,27 | 22,53 | 2329 | | Apple Comp Inc | 87,20 | +0,47 | 86,79 | 25981 | | Applied Materials | 17,94 | -0,11 | 17,96 | 12618 | | Automatic Data Proc | 47,33 | +0,02 | 47,32 | 628 | | Bank of America | 53,21 | -0,82 | 53,65 | 5283 | | Bank of New York | 40,61 | -0,42 | 40,78 | 562 | | Baxter Int | 48,09 | +0,23 | 47,98 | 600 | | BCE Inc | 24,54 | -0,65 | 24,70 | 128 | | Berkshire cl a* | 109,15 | +0,05 | 109,10 | 1 | | Berkshire cl b* | 3,64 | -0,11 | 3,64 | 6 | | Boeing Co | 87,56 | +2,29 | 85,60 | 1924 | | Bristol Myers sq | 26,75 | +1,02 | 26,48 | 1280 | | Cardinal Health | 69,67 | +0,59 | 69,26 | 466 | | Carnival | 51,98 | -0,38 | 52,18 | 883 | | Caterpillar Inc | 59,00 | +1,43 | 58,17 | 2509 | | ChevronTexaco | 72,45 | +1,73 | 71,22 | 1855 | | Cigna | 129,80 | +0,58 | 129,05 | 141 | | Cisco | 26,66 | +0,49 | 26,53 | 30055 | | Citigroup | 54,66 | -0,04 | 54,68 | 3181 | | Coca-Cola Co | 48,13 | +0,21 | 48,03 | 1339 | | Colgate Palmoliv | 66,06 | -0,69 | 66,52 | 360 | | Costco Wholesale | 56,91 | +1,01 | 56,34 | 990 | | Daimler-Chrysler | 63,53 | +1,15 | 62,81 | 116 | | Dow Chemical Co | 41,67 | -0,12 | 41,72 | 956 | | Du Pont Co | 48,96 | -2,28 | 50,10 | 2986 | | Eastman Kodak | 24,74 | +0,57 | 24,60 | 307 | | Eli Lilly | 52,64 | -0,17 | 52,73 | 1242 | | EMC Corp | 13,44 | -0,22 | 13,47 | 9967 | | Emerson Electric | 44,37 | +0,54 | 44,13 | 445 | | Exelon | 60,20 | +0,40 | 59,96 | 859 | | Exxon Mobil | 74,23 | +1,82 | 72,90 | 5077 | | Fannie Mae | 56,86 | +0,74 | 56,44 | 541 | | First Data Corp | 26,19 | +0,92 | 25,95 | 640 | | Ford Motor Co | 8,53 | +1,43 | 8,41 | 16749 | | Gap Inc | 19,66 | -1,21 | 19,90 | 3778 | | Genentech | 87,71 | -1,28 | 88,85 | 1109 | | General Elec Co | 36,57 | -0,49 | 36,75 | 6881 | | General Motors | 31,96 | -1,21 | 32,35 | 4391 | | Goldman Sachs Gr | 211,03 | -0,91 | 212,97 | 1453 | | HJ Heinz Co | 46,79 | -0,04 | 46,81 | 252 | | Halliburton Co | 29,95 | +2,15 | 29,32 | 3873 | | Hewlett-Packard | 42,28 | +0,62 | 42,02 | 2650 | | Home Depot Inc | 40,48 | +1,07 | 40,05 | 2223 | | Honeywell Int | 44,50 | +0,54 | 44,26 | 1266 | | Illinois Tool Works | 47,25 | +0,43 | 47,05 | 608 | | Intel Corp | 20,72 | -0,34 | 20,79 | 28165 | | IBM | 96,64 | -0,48 | 97,11 | 1958 | | Intl Paper | 34,27 | +0,76 | 34,01 | 659 | | Johnson&Johnson | 66,50 | -1,01 | 67,18 | 2169 | | J P Morgan Chase | 49,51 | -0,30 | 49,66 | 3374 | | Kimberly-Clark | 69,58 | +0,77 | 69,05 | 373 | | Kohls | 69,10 | +0,76 | 68,58 | 430 | | Kroger | 24,39 | +0,37 | 24,30 | 697 | | Lehman Brothers | 81,69 | -0,52 | 82,12 | 1349 | | Lockheed Martin | 97,99 | +1,26 | 96,77 | 514 | | Lowes Cos | 33,42 | -0,03 | 33,43 | 1202 | | Marsh & McLennan | 30,44 | +0,13 | 30,40 | 330 | | McDonalds Corp | 44,67 | +0,72 | 44,35 | 1050 | | Medtronic | 52,88 | -0,56 | 53,18 | 1377 | | Merck & Co | 45,53 | +0,51 | 45,30 | 1929 | | Merrill Lynch | 94,62 | -1,94 | 96,49 | 1752 | | Metlife Inc | 61,81 | +0,34 | 61,60 | 722 | | Micron Tech | 13,11 | +0,31 | 13,07 | 2104 | | Microsoft | 30,73 | +0,03 | 30,72 | 19088 | | Minnesota Mining | 78,79 | +0,38 | 78,49 | 432 | | Motorola Inc | 18,48 | -1,28 | 18,72 | 6740 | | Occidental Petr | 45,17 | +3,10 | 43,81 | 1596 | | Omnicom Group | 103,99 | +0,58 | 103,39 | 126 | | Oracle Corp | 17,10 | +0,59 | 17,00 | 12105 | | Pfizer Inc | 26,29 | -2,45 | 26,95 | 12317 | | Philip Morris | 87,58 | +0,59 | 87,07 | 1580 | | Raytheon Co | 52,65 | +1,35 | 51,95 | 368 | | Schering-plough | 24,92 | — | 24,92 | 1241 | | Tenet Healthcare | 7,60 | +0,93 | 7,53 | 673 | | Texas Instrument | 29,77 | +4,13 | 28,59 | 11473 | | Textron Inc | 94,96 | +0,14 | 94,83 | 354 | | Time Warner Inc | 22,59 | +0,27 | 22,53 | 2329 | | Tyco Int | 30,60 | +0,13 | 30,56 | 1523 | | Unisys Corp | 8,06 | -1,83 | 8,21 | 2887 | | UPS | 74,00 | -0,38 | 74,28 | 576 | | United Tech | 66,38 | +3,57 | 64,09 | 2439 | | Unitedhealth Gr | 52,09 | -0,19 | 52,19 | 984 | | US Bancorp | 35,25 | -0,11 | 35,29 | 1014 | | Verizon Comm | 37,84 | +1,58 | 37,25 | 2803 | | Wachovia | 56,35 | +0,14 | 56,27 | 1321 | | Wal-Mart Stores | 47,88 | -0,17 | 47,96 | 1874 | | Walt Disney Co | 35,41 | +0,74 | 35,15 | 1661 | | Washington Mutual | 44,99 | -0,11 | 45,04 | 1097 | | Wells Fargo | 35,81 | +0,17 | 35,75 | 1606 | | Xerox Corp | 16,49 | -1,26 | 16,70 | 969 |
|
