| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,0 | -3,01 | 10,3 | 15775 | | ANZ Banking Grp | 29,1 | +0,14 | 29,0 | 5980 | | CommonWealth Bank | 49,9 | -0,80 | 50,3 | 5943 | | National Australian Bank | 40,0 | -0,84 | 40,3 | 4894 | | Telstra Corp | 4,2 | +0,95 | 4,2 | 22779 | | Westpac Banking | 25,8 | — | 25,8 | 6453 | | Япония (JPY) | | Asahi Kasei | 841,0 | -0,24 | 843,0 | 9256 | | Daiwa Securities | 1533,0 | +2,96 | 1489,0 | 22575 | | Fuji Photo Film | 4870,0 | +1,67 | 4790,0 | 7102 | | Fujitsu Ltd | 786,0 | +1,29 | 776,0 | 15961 | | Honda Motor Co | 4310,0 | -0,23 | 4320,0 | 12709 | | Kao Corp | 3380,0 | -2,59 | 3470,0 | 7188 | | KDDI* | 906000,0 | +0,22 | 904000,0 | 42 | | Mitsubishi Fin Gr* | 1400000,
0 | — | 1400000,0 | 44 | | Mitsubishi Electric | 1168,0 | +0,60 | 1161,0 | 8016 | | NEC Corp | 612,0 | +1,66 | 602,0 | 20631 | | Nippon Steel Corp | 880,0 | -1,23 | 891,0 | 201804 | | Nissan Motor Co | 1346,0 | +0,30 | 1342,0 | 18270 | | NTT* | 606000,0 | +0,17 | 605000,0 | 36 | | NTT DoCoMo* | 212000,0 | +0,47 | 211000,0 | 176 | | Pioneer | 1580,0 | +3,07 | 1533,0 | 5802 | | Ricoh | 2560,0 | — | 2560,0 | 6367 | | Seikisui House | 1751,0 | -0,96 | 1768,0 | 7017 | | Shin-Etsu Chem | 7070,0 | +0,43 | 7040,0 | 5882 | | Sony | 6160,0 | +2,84 | 5990,0 | 12913 | | Sumitomo Chem | 872,0 | -2,35 | 893,0 | 19213 | | TDK Corp | 9300,0 | -0,53 | 9350,0 | 3558 | | Toshiba Corp | 769,0 | +2,53 | 750,0 | 55339 | | Toyota Motor Co | 7860,0 | +0,26 | 7840,0 | 12204 | | Гонконг (HKD) | | Cheung Kong | 94,7 | +2,38 | 92,5 | 5673 | | China Mobile | 67,0 | -1,69 | 68,2 | 84451 | | China Unicom | 9,1 | -3,29 | 9,4 | 52840 | | CLP Holdings | 55,6 | +0,09 | 55,6 | 7776 | | CNOOC | 6,3 | -1,71 | 6,4 | 125600 | | Hang Seng Bank | 110,9 | +0,36 | 110,5 | 9065 | | Henderson Land | 42,7 | — | 42,7 | 4939 | | HSBC Holdings | 136,7 | +0,07 | 136,6 | 28751 | | Hutchison | 72,8 | -0,21 | 72,9 | 8539 | | Франция (EUR) | | Axa | 32,2 | +1,13 | 31,8 | 10978 | | BNP Paribas | 80,4 | +0,22 | 80,2 | 5704 | | Bouygues | 53,1 | +0,95 | 52,6 | 1237 | | Danone | 120,4 | +0,39 | 119,9 | 1591 | | EADS | 22,6 | -4,60 | 23,7 | 15901 | | France Telecom | 19,8 | +0,41 | 19,8 | 10215 | | Lafarge | 114,5 | +0,18 | 114,3 | 1190 | | Michelin | 77,0 | -0,41 | 77,3 | 595 | | Peugeot | 51,1 | +2,12 | 50,0 | 1562 | | Renault | 90,5 | +1,42 | 89,2 | 1345 | | Sanofi-Synthelab | 65,5 | +0,38 | 65,3 | 5092 | | Schneider Elec | 92,9 | -0,28 | 93,2 | 1795 | | STMicroelectronics | 14,6 | +0,34 | 14,5 | 5117 | | Total Fina Elf | 50,5 | +0,36 | 50,4 | 12267 | | Великобритания (GBp) | | ARM Holdings | 129,5 | +1,37 | 127,8 | 8069 | | BAE System | 446,6 | -0,45 | 449,3 | 9926 | | Barclays | 730,4 | +0,82 | 729,0 | 26148 | | BP | 525,0 | +0,19 | 525,0 | 70807 | | BAT | 1537,3 | +0,85 | 1529,0 | 4578 | | British Airways | 528,2 | +1,34 | 521,0 | 10791 | | British Telecom | 301,1 | -0,42 | 301,0 | 19424 | | Cable & Wireless | 167,3 | +0,75 | 166,5 | 10991 | | Cadbury Schweppes | 540,0 | -0,83 | 544,5 | 17099 | | HSBC Hldg | 909,0 | -0,05 | 912,0 | 83215 | | Lloyds TSB Grp | 553,5 | +0,18 | 552,0 | 18254 | | Marks & Spencer | 675,3 | +1,99 | 678,0 | 23141 | | Prudential | 683,0 | +1,86 | 670,5 | 24892 | | Reuters Group | 445,8 | +1,25 | 440,3 | 12415 | | Rio Tinto | 2710,7 | -0,69 | 2736,0 | 8378 | | Sainsbury | 543,0 | +1,21 | 536,5 | 17457 | | Unilever | 1380,0 | +0,88 | 1368,0 | 7252 | | Vodafone Airtch | 140,0 | — | 139,8 | 170448 | | Германия (EUR) | | Allianz AG | 157,6 | -0,28 | 158,0 | 2414 | | BASF | 78,6 | +0,22 | 78,5 | 2979 | | Bayer AG | 43,9 | -0,09 | 43,9 | 4720 | | BMW | 42,3 | -0,42 | 42,4 | 3668 | | Commerzbank AG | 31,5 | +0,10 | 31,4 | 3286 | | Daimler-Chrysler | 52,8 | +0,86 | 52,3 | 6028 | | Deutsche Bank n | 98,6 | -0,61 | 99,2 | 3678 | | Dt Telekom n | 12,6 | -0,63 | 12,7 | 25505 | | Hypovereinsbank | 38,1 | -0,78 | 38,4 | 260 | | Infineon Tech | 11,4 | -0,70 | 11,5 | 7139 | | Merck KGaA | 94,0 | -1,47 | 95,4 | 682 | | Munich Re | 118,2 | +0,24 | 117,9 | 1618 | | Sap AG | 35,1 | -0,59 | 35,3 | 7107 | | Siemens | 79,9 | -0,30 | 80,1 | 7295 | | Volkswagen AG | 103,4 | +3,35 | 100,0 | 6603 | | Финляндия (EUR) | | Nokia | 16,6 | -0,30 | 16,7 | 31557 | | Stora Enso | 12,8 | +1,34 | 12,7 | 3646 | | Швейцария (CHF) | | Ciba Special | 80,1 | +1,27 | 79,1 | 2555 | | Lonza Grp AG | 111,7 | -1,06 | 112,9 | 401 | | CS Group | 88,0 | +0,11 | 87,9 | 8307 | | Nestle | 472,0 | +0,43 | 470,0 | 1256 | | Novartis | 69,3 | -2,12 | 70,8 | 11765 | | Roche | 236,6 | -0,76 | 238,4 | 11 | | Swiss Re | 108,2 | +0,37 | 107,8 | 2771 | | UBS AG | 71,9 | -0,69 | 72,4 | 11601 | | Zurich Fin | 347,0 | +0,65 | 344,8 | 953 | | Швеция (SEK) | | ABB | 119,8 | — | 119,8 | 3540 | | Electrolux | 168,5 | +3,06 | 163,5 | 4423 | | Ericsson | 24,5 | -0,61 | 24,7 | 168588 | | Nordea | 108,0 | -0,55 | 108,6 | 13955 | | Volvo | 568,0 | +1,07 | 562,0 | 2440 | | Голландия (EUR) | | ABN Amro Hld | 27,8 | +0,80 | 27,6 | 19835 | | Aegon NV | 15,2 | +0,20 | 15,2 | 8852 | | Ahold Kon | 7,8 | +1,17 | 7,7 | 20848 | | Fortis | 32,6 | -0,31 | 32,7 | 4786 | | ING Grp | 31,9 | +0,03 | 31,8 | 11299 | | Philips | 28,4 | +1,29 | 28,0 | 13625 | | Канада (CAD) | | Alcan Inc | 63,1 | +0,75 | 62,6 | 508 | | Bank of Montreal | 69,5 | +0,04 | 69,5 | 1310 | | Bank Nova Scotia | 52,5 | +0,52 | 52,3 | 887 | | BCE Inc | 30,8 | +0,29 | 30,7 | 1011 | | Imperial Oil | 42,3 | +1,20 | 41,8 | 280 | | Loblaw Cos Ltd | 47,5 | +0,19 | 47,4 | 192 | | Nortel Networks | 33,4 | +0,88 | 33,1 | 510 | | Royal Bank of Canada | 57,5 | +1,07 | 56,9 | 2232 | | США ($) | | Abbott Labs | 54,15 | +1,40 | 53,40 | 1716 | | Agilent Tech | 31,68 | -0,19 | 31,74 | 430 | | Alcoa | 33,23 | +2,28 | 32,49 | 1503 | | Allstate Corp | 59,99 | +0,67 | 59,59 | 573 | | Alltel | 61,83 | +2,76 | 60,17 | 821 | | Amer Electric Power | 45,36 | +0,49 | 45,14 | 346 | | Amer Express Co | 56,97 | +0,26 | 56,82 | 1191 | | AIG | 69,28 | -0,12 | 69,36 | 1409 | | Amgen | 61,87 | -0,48 | 62,17 | 3360 | | Analog Devices | 36,49 | +2,38 | 35,64 | 1098 | | Anheuser-Busch | 50,11 | +0,58 | 49,82 | 789 | | Time Warner Inc | 19,79 | -0,05 | 19,80 | 2694 | | Apple Comp Inc | 88,23 | +0,26 | 88,00 | 7769 | | Applied Materials | 18,37 | -0,38 | 18,44 | 9855 | | Automatic Data Proc | 48,48 | -0,27 | 48,61 | 303 | | Bank of America | 51,04 | +0,53 | 50,77 | 2496 | | Bank of New York | 39,26 | -0,28 | 39,37 | 714 | | Baxter Int | 49,76 | +0,16 | 49,68 | 1065 | | BCE Inc | 26,24 | +0,81 | 26,03 | 40 | | Berkshire cl a* | 109,20 | +0,19 | 108,99 | 1 | | Berkshire cl b* | 3,64 | +0,11 | 3,59 | 4 | | Boeing Co | 89,76 | +0,98 | 88,89 | 724 | | Bristol Myers sq | 27,19 | +0,11 | 27,16 | 951 | | Cardinal Health | 72,29 | +0,84 | 71,69 | 498 | | Carnival | 46,62 | +0,80 | 46,25 | 607 | | Caterpillar Inc | 64,63 | +0,50 | 64,31 | 968 | | ChevronTexaco | 68,88 | +0,61 | 68,46 | 2054 | | Cigna | 140,32 | +0,18 | 140,09 | 162 | | Cisco | 26,26 | +0,42 | 26,15 | 17076 | | Citigroup | 50,45 | -0,10 | 50,50 | 3361 | | Coca-Cola Co | 47,48 | +0,70 | 47,15 | 2121 | | Colgate Palmoliv | 66,62 | +0,59 | 66,23 | 388 | | Costco Wholesale | 54,04 | -0,41 | 54,26 | 3962 | | Daimler-Chrysler | 69,29 | +1,06 | 68,56 | 170 | | Dow Chemical Co | 43,11 | +0,96 | 42,70 | 1211 | | Du Pont Co | 51,51 | +1,36 | 50,82 | 667 | | Eastman Kodak | 23,63 | -0,08 | 23,65 | 363 | | Eli Lilly | 52,76 | +0,76 | 52,36 | 631 | | EMC Corp | 13,14 | +0,15 | 13,12 | 3835 | | Emerson Electric | 43,71 | +1,77 | 42,95 | 785 | | Exelon | 64,73 | +0,36 | 64,50 | 594 | | Exxon Mobil | 72,01 | +0,22 | 71,85 | 5105 | | Fannie Mae | 55,34 | -0,29 | 55,50 | 589 | | First Data Corp | 24,80 | -0,92 | 25,03 | 1083 | | Ford Motor Co | 7,95 | +0,25 | 7,93 | 6971 | | Gap Inc | 17,83 | -0,67 | 17,95 | 1192 | | Genentech | 81,53 | +0,48 | 81,14 | 567 | | General Elec Co | 34,45 | — | 34,45 | 5895 | | General Motors | 30,84 | -0,71 | 31,06 | 1320 | | Goldman Sachs Gr | 200,88 | +0,47 | 199,94 | 1952 | | HJ Heinz Co | 45,46 | +0,29 | 45,33 | 247 | | Halliburton Co | 32,15 | +1,32 | 31,73 | 3546 | | Hewlett-Packard | 39,98 | -0,72 | 40,27 | 2274 | | Home Depot Inc | 38,64 | -0,41 | 38,80 | 2262 | | Honeywell Int | 47,31 | — | 47,31 | 1290 | | Illinois Tool Works | 51,17 | +0,06 | 51,14 | 480 | | Intel Corp | 19,29 | +0,31 | 19,23 | 22189 | | IBM | 93,10 | +0,11 | 93,00 | 1782 | | Intl Paper | 35,41 | +0,74 | 35,15 | 772 | | Johnson&Johnson | 62,25 | +0,86 | 61,72 | 2156 | | J P Morgan Chase | 48,94 | +0,41 | 48,74 | 2796 | | Kimberly-Clark | 67,59 | +0,43 | 67,30 | 382 | | Kohls | 72,95 | +0,26 | 72,76 | 459 | | Kroger | 25,50 | -0,27 | 25,57 | 674 | | Lehman Brothers | 75,73 | -0,03 | 75,75 | 1527 | | Lockheed Martin | 97,04 | -0,14 | 97,18 | 337 | | Lowes Cos | 32,29 | -0,74 | 32,53 | 1653 | | Marsh & McLennan | 29,16 | -0,07 | 29,18 | 267 | | McDonalds Corp | 44,32 | +1,56 | 43,64 | 1571 | | Medtronic | 49,96 | +0,08 | 49,92 | 713 | | Merck & Co | 44,64 | +0,63 | 44,36 | 1434 | | Merrill Lynch | 83,42 | +0,20 | 83,25 | 1765 | | Metlife Inc | 62,79 | +1,01 | 62,16 | 602 | | Micron Tech | 11,47 | +1,24 | 11,33 | 2434 | | Microsoft | 27,29 | -0,11 | 27,32 | 43786 | | Minnesota Mining | 74,93 | +0,55 | 74,52 | 789 | | Motorola Inc | 18,53 | -0,54 | 18,63 | 4049 | | Occidental Petr | 46,43 | +0,22 | 46,33 | 1060 | | Omnicom Group | 105,65 | +0,49 | 105,14 | 208 | | Oracle Corp | 16,77 | +0,49 | 16,69 | 6805 | | Pfizer Inc | 25,50 | +0,35 | 25,41 | 4175 | | Philip Morris | 85,81 | -0,17 | 85,96 | 2085 | | Raytheon Co | 53,00 | +0,84 | 52,56 | 330 | | Schering-plough | 23,81 | +0,55 | 23,68 | 1395 | | Tenet Healthcare | 6,44 | — | 6,44 | 325 | | Texas Instrument | 32,49 | +2,49 | 31,70 | 4696 | | Textron Inc | 90,40 | -0,19 | 90,57 | 191 | | Time Warner Inc | 19,79 | -0,05 | 19,80 | 2694 | | Tyco Int | 30,92 | -0,42 | 31,05 | 1280 | | Unisys Corp | 8,36 | +0,12 | 8,35 | 209 | | UPS | 70,77 | +1,29 | 69,87 | 830 | | United Tech | 64,66 | +0,15 | 64,56 | 571 | | Unitedhealth Gr | 53,06 | -0,51 | 53,33 | 1104 | | US Bancorp | 35,71 | +0,45 | 35,55 | 1246 | | Verizon Comm | 36,48 | — | 36,48 | 2253 | | Wachovia | 55,57 | +0,49 | 55,30 | 1491 | | Wal-Mart Stores | 47,51 | -0,77 | 47,88 | 2018 | | Walt Disney Co | 34,50 | -0,55 | 34,69 | 1666 | | Washington Mutual | 41,98 | -0,05 | 42,00 | 1449 | | Wells Fargo | 34,71 | +0,58 | 34,51 | 2605 | | Xerox Corp | 17,02 | +0,89 | 16,87 | 590 |
|
