| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | -1,76 | 10,3 | 4213 | | ANZ Banking Grp | 29,0 | +0,35 | 28,9 | 3518 | | CommonWealth Bank | 49,1 | -1,07 | 49,6 | 2402 | | National Australian Bank | 40,2 | -0,54 | 40,4 | 3913 | | Telstra Corp | 4,3 | -0,23 | 4,3 | 20829 | | Westpac Banking | 25,8 | +0,43 | 25,7 | 3382 | | Япония (JPY) | | Asahi Kasei | 821,0 | -0,85 | 828,0 | 6884 | | Daiwa Securities | 1405,0 | -2,43 | 1440,0 | 9801 | | Fuji Photo Film | 4700,0 | -1,05 | 4750,0 | 3207 | | Fujitsu Ltd | 773,0 | +0,52 | 769,0 | 11136 | | Honda Motor Co | 4090,0 | -1,45 | 4150,0 | 10361 | | Kao Corp | 3400,0 | +0,59 | 3380,0 | 2198 | | KDDI* | 890000,0 | -0,56 | 895000,0 | 21 | | Mitsubishi Fin Gr* | 1310000,
0 | -2,96 | 1350000,0 | 86 | | Mitsubishi Electric | 1138,0 | -1,56 | 1156,0 | 4006 | | NEC Corp | 605,0 | — | 605,0 | 17966 | | Nippon Steel Corp | 836,0 | -2,45 | 857,0 | 117803 | | Nissan Motor Co | 1285,0 | -0,85 | 1296,0 | 15589 | | NTT* | 595000,0 | +0,85 | 590000,0 | 29 | | NTT DoCoMo* | 208000,0 | +1,46 | 205000,0 | 231 | | Pioneer | 1491,0 | -0,53 | 1499,0 | 2445 | | Ricoh | 2495,0 | -0,99 | 2520,0 | 3189 | | Seikisui House | 1685,0 | -1,58 | 1712,0 | 4453 | | Shin-Etsu Chem | 6950,0 | -1,00 | 7020,0 | 2358 | | Sony | 6000,0 | +0,67 | 5960,0 | 7086 | | Sumitomo Chem | 820,0 | -1,32 | 831,0 | 12245 | | TDK Corp | 9950,0 | +4,85 | 9490,0 | 3577 | | Toshiba Corp | 769,0 | +1,45 | 758,0 | 70592 | | Toyota Motor Co | 7610,0 | -0,65 | 7660,0 | 7413 | | Гонконг (HKD) | | Cheung Kong | 92,3 | +0,44 | 91,9 | 5151 | | China Mobile | 69,8 | +1,68 | 68,7 | 32788 | | China Unicom | 9,4 | -0,74 | 9,4 | 10971 | | CLP Holdings | 53,7 | -2,81 | 55,3 | 3195 | | CNOOC | 6,3 | -0,63 | 6,3 | 44098 | | Hang Seng Bank | 107,2 | -1,38 | 108,7 | 3751 | | Henderson Land | 42,1 | -1,29 | 42,7 | 3702 | | HSBC Holdings | 133,7 | -0,45 | 134,3 | 15443 | | Hutchison | 72,3 | -0,34 | 72,5 | 6481 | | Франция (EUR) | | Axa | 30,0 | -0,46 | 30,2 | 12500 | | BNP Paribas | 76,0 | -0,78 | 76,6 | 4847 | | Bouygues | 53,0 | +1,73 | 52,1 | 1131 | | Danone | 118,3 | +0,09 | 118,2 | 1115 | | EADS | 22,1 | +1,47 | 21,8 | 4305 | | France Telecom | 19,4 | +0,57 | 19,2 | 10637 | | Lafarge | 112,6 | +0,03 | 112,6 | 1190 | | Michelin | 74,6 | -0,48 | 75,0 | 1414 | | Peugeot | 49,1 | +0,08 | 49,1 | 1214 | | Renault | 85,6 | -0,82 | 86,3 | 1019 | | Sanofi-Synthelab | 63,1 | -0,65 | 63,5 | 5207 | | Schneider Elec | 90,8 | +0,27 | 90,5 | 1047 | | STMicroelectronics | 14,3 | -0,35 | 14,3 | 3179 | | Total Fina Elf | 49,1 | -0,39 | 49,3 | 13850 | | Великобритания (GBp) | | ARM Holdings | 130,3 | +1,36 | 128,5 | 11148 | | BAE System | 449,8 | -0,06 | 450,0 | 24276 | | Barclays | 681,9 | -0,73 | 687,0 | 49191 | | BP | 511,5 | -0,97 | 516,5 | 74066 | | BAT | 1593,0 | +1,98 | 1562,0 | 11942 | | British Airways | 497,3 | -0,55 | 500,0 | 13503 | | British Telecom | 299,9 | +0,84 | 297,3 | 79333 | | Cable & Wireless | 166,5 | +0,76 | 165,3 | 19911 | | Cadbury Schweppes | 611,5 | -1,37 | 620,0 | 16589 | | HSBC Hldg | 875,8 | -1,07 | 886,0 | 77768 | | Lloyds TSB Grp | 532,0 | -0,28 | 533,5 | 43737 | | Marks & Spencer | 683,0 | -0,29 | 685,0 | 9838 | | Prudential | 679,0 | +0,59 | 675,0 | 28298 | | Reuters Group | 434,3 | +0,75 | 431,0 | 6776 | | Rio Tinto | 2710,0 | -0,18 | 2715,0 | 9150 | | Sainsbury | 556,5 | +2,53 | 542,8 | 27399 | | Unilever | 1524,0 | +2,70 | 1484,0 | 18860 | | Vodafone Airtch | 139,2 | +1,46 | 137,0 | 468984 | | Германия (EUR) | | Allianz AG | 148,6 | -1,01 | 150,1 | 8835 | | BASF | 76,1 | -1,19 | 77,0 | 7377 | | Bayer AG | 44,6 | +0,97 | 44,1 | 13521 | | BMW | 41,0 | -0,41 | 41,2 | 5555 | | Commerzbank AG | 30,4 | -0,23 | 30,4 | 8995 | | Daimler-Chrysler | 54,2 | +0,35 | 54,0 | 16543 | | Deutsche Bank n | 93,0 | -0,59 | 93,6 | 9794 | | Dt Telekom n | 12,4 | — | 12,4 | 50463 | | Hypovereinsbank | 38,3 | +0,84 | 37,9 | 75 | | Infineon Tech | 11,2 | +0,72 | 11,1 | 13079 | | Merck KGaA | 91,9 | -0,44 | 92,3 | 752 | | Munich Re | 114,1 | +0,13 | 113,9 | 3584 | | Sap AG | 33,9 | -1,31 | 34,3 | 15334 | | Siemens | 79,0 | +0,32 | 78,8 | 12793 | | Volkswagen AG | 104,7 | +1,75 | 102,9 | 5354 | | Финляндия (EUR) | | Nokia | 16,5 | +1,36 | 16,2 | 41338 | | Stora Enso | 12,7 | -0,24 | 12,7 | 5108 | | Швейцария (CHF) | | Ciba Special | 76,8 | -0,19 | 77,0 | 979 | | Lonza Grp AG | 109,9 | -0,72 | 110,7 | 469 | | CS Group | 84,0 | -0,53 | 84,5 | 12716 | | Nestle | 466,0 | +0,76 | 462,5 | 2975 | | Novartis | 68,8 | +0,22 | 68,6 | 23168 | | Roche | 233,5 | +0,78 | 231,7 | 20 | | Swiss Re | 104,0 | -0,67 | 104,7 | 3717 | | UBS AG | 68,8 | -0,51 | 69,1 | 21647 | | Zurich Fin | 335,3 | +0,37 | 334,0 | 2467 | | Швеция (SEK) | | ABB | 116,0 | -0,85 | 117,0 | 1391 | | Electrolux | 164,5 | +1,54 | 162,0 | 5601 | | Ericsson | 24,6 | -0,40 | 24,7 | 104928 | | Nordea | 105,2 | -0,38 | 105,6 | 10934 | | Volvo | 564,0 | -0,18 | 565,0 | 2222 | | Голландия (EUR) | | ABN Amro Hld | 27,3 | -0,62 | 27,5 | 18825 | | Aegon NV | 14,5 | -0,89 | 14,6 | 9247 | | Ahold Kon | 8,0 | +0,76 | 7,9 | 23616 | | Fortis | 31,1 | -1,08 | 31,4 | 7390 | | ING Grp | 30,1 | -0,53 | 30,3 | 16580 | | Philips | 28,0 | +0,47 | 27,9 | 9309 | | Канада (CAD) | | Alcan Inc | 61,4 | -0,18 | 61,6 | 1340 | | Bank of Montreal | 69,4 | +0,45 | 69,1 | 1871 | | Bank Nova Scotia | 52,9 | +0,36 | 52,7 | 3239 | | BCE Inc | 30,1 | -0,07 | 30,2 | 2769 | | Imperial Oil | 40,5 | +1,07 | 40,1 | 1067 | | Loblaw Cos Ltd | 47,5 | -0,29 | 47,6 | 377 | | Nortel Networks | 31,9 | -0,56 | 32,1 | 1946 | | Royal Bank of Canada | 57,1 | +0,44 | 56,8 | 4196 | | США ($) | | Abbott Labs | 52,94 | -1,29 | 53,63 | 3631 | | Agilent Tech | 31,67 | -0,09 | 31,70 | 920 | | Alcoa | 33,63 | -0,74 | 33,88 | 3503 | | Allstate Corp | 59,92 | +0,47 | 59,64 | 1477 | | Alltel | 61,78 | +0,57 | 61,43 | 1239 | | Amer Electric Power | 46,43 | +0,17 | 46,35 | 951 | | Amer Express Co | 55,17 | -1,68 | 56,11 | 2881 | | AIG | 66,64 | -0,61 | 67,05 | 5949 | | Amgen | 59,66 | -0,58 | 60,01 | 7063 | | Analog Devices | 35,17 | -0,62 | 35,39 | 915 | | Anheuser-Busch | 49,74 | -0,32 | 49,90 | 2018 | | Time Warner Inc | 19,45 | +0,05 | 19,44 | 9337 | | Apple Comp Inc | 89,54 | -0,03 | 89,57 | 10406 | | Applied Materials | 18,44 | -0,65 | 18,56 | 9580 | | Automatic Data Proc | 48,27 | -0,35 | 48,44 | 1169 | | Bank of America | 49,93 | -0,34 | 50,10 | 9639 | | Bank of New York | 38,88 | -0,21 | 38,96 | 1723 | | Baxter Int | 50,95 | -0,51 | 51,21 | 1392 | | BCE Inc | 25,72 | +0,19 | 25,67 | 49 | | Berkshire cl a* | 106,70 | +0,09 | 106,60 | 1 | | Berkshire cl b* | 3,56 | +0,30 | 3,55 | 4 | | Boeing Co | 90,45 | -0,65 | 91,04 | 2125 | | Bristol Myers sq | 26,93 | -0,70 | 27,12 | 4663 | | Cardinal Health | 70,88 | +1,01 | 70,17 | 968 | | Carnival | 45,94 | +0,72 | 45,61 | 2120 | | Caterpillar Inc | 63,29 | -0,27 | 63,46 | 2300 | | ChevronTexaco | 68,44 | -0,62 | 68,87 | 5095 | | Cigna | 141,56 | +0,48 | 140,88 | 443 | | Cisco | 25,77 | -0,15 | 25,81 | 29472 | | Citigroup | 49,77 | -0,72 | 50,13 | 11560 | | Coca-Cola Co | 47,22 | +0,30 | 47,08 | 4916 | | Colgate Palmoliv | 65,06 | -0,31 | 65,26 | 1144 | | Costco Wholesale | 53,00 | -0,36 | 53,19 | 2621 | | Daimler-Chrysler | 72,08 | +1,09 | 71,30 | 420 | | Dow Chemical Co | 45,03 | -1,68 | 45,80 | 4524 | | Du Pont Co | 49,67 | -1,51 | 50,43 | 2695 | | Eastman Kodak | 22,88 | +0,18 | 22,84 | 818 | | Eli Lilly | 52,23 | +0,35 | 52,05 | 2182 | | EMC Corp | 13,04 | +0,85 | 12,93 | 6336 | | Emerson Electric | 42,31 | -0,19 | 42,39 | 1641 | | Exelon | 66,30 | — | 66,30 | 1639 | | Exxon Mobil | 70,21 | -0,68 | 70,69 | 13308 | | Fannie Mae | 54,12 | +0,06 | 54,09 | 2189 | | First Data Corp | 24,61 | +0,16 | 24,57 | 2116 | | Ford Motor Co | 7,57 | -0,26 | 7,59 | 6054 | | Gap Inc | 17,49 | -0,23 | 17,53 | 1673 | | Genentech | 81,16 | +0,51 | 80,75 | 327 | | General Elec Co | 34,60 | +0,23 | 34,52 | 20604 | | General Motors | 29,44 | +0,20 | 29,38 | 3500 | | Goldman Sachs Gr | 199,34 | -0,77 | 200,89 | 2594 | | HJ Heinz Co | 46,06 | +0,28 | 45,93 | 801 | | Halliburton Co | 32,22 | +0,25 | 32,14 | 3053 | | Hewlett-Packard | 39,99 | +0,73 | 39,70 | 8216 | | Home Depot Inc | 37,54 | +0,13 | 37,49 | 5178 | | Honeywell Int | 46,78 | -0,43 | 46,98 | 2838 | | Illinois Tool Works | 50,34 | +0,82 | 49,93 | 1150 | | Intel Corp | 19,13 | -0,05 | 19,14 | 32868 | | IBM | 93,40 | -0,05 | 93,45 | 3592 | | Intl Paper | 35,31 | -0,23 | 35,39 | 1389 | | Johnson&Johnson | 60,32 | -0,35 | 60,53 | 6042 | | J P Morgan Chase | 47,41 | -0,61 | 47,70 | 9648 | | Kimberly-Clark | 67,01 | +0,01 | 67,00 | 990 | | Kohls | 72,46 | -0,43 | 72,77 | 1024 | | Kroger | 26,73 | -0,07 | 26,75 | 2235 | | Lehman Brothers | 71,48 | -2,12 | 73,03 | 2567 | | Lockheed Martin | 97,94 | -0,11 | 98,05 | 745 | | Lowes Cos | 31,07 | -0,45 | 31,21 | 3502 | | Marsh & McLennan | 28,91 | +0,21 | 28,85 | 1160 | | McDonalds Corp | 43,56 | +0,21 | 43,47 | 3211 | | Medtronic | 48,93 | -0,81 | 49,33 | 2590 | | Merck & Co | 43,26 | +0,16 | 43,19 | 4690 | | Merrill Lynch | 80,12 | -0,04 | 80,15 | 3202 | | Metlife Inc | 61,80 | -0,37 | 62,03 | 1544 | | Micron Tech | 11,44 | -1,04 | 11,56 | 2354 | | Microsoft | 27,31 | +0,11 | 27,28 | 38962 | | Minnesota Mining | 75,51 | -0,63 | 75,99 | 2289 | | Motorola Inc | 18,27 | -0,27 | 18,32 | 6702 | | Occidental Petr | 45,65 | -0,46 | 45,86 | 2274 | | Omnicom Group | 104,13 | +0,12 | 104,00 | 402 | | Oracle Corp | 16,67 | -0,30 | 16,72 | 20354 | | Pfizer Inc | 24,99 | — | 24,99 | 15088 | | Philip Morris | 84,92 | +0,20 | 84,75 | 6149 | | Raytheon Co | 53,07 | +0,82 | 52,64 | 1239 | | Schering-plough | 23,62 | +2,34 | 23,08 | 4198 | | Tenet Healthcare | 6,37 | +0,95 | 6,31 | 1128 | | Texas Instrument | 31,26 | -0,98 | 31,57 | 4690 | | Textron Inc | 89,92 | +0,45 | 89,52 | 341 | | Time Warner Inc | 19,45 | +0,05 | 19,44 | 9337 | | Tyco Int | 30,83 | +0,03 | 30,82 | 3634 | | Unisys Corp | 8,26 | -0,48 | 8,30 | 685 | | UPS | 68,99 | -0,61 | 69,41 | 2400 | | United Tech | 64,47 | +0,11 | 64,40 | 2303 | | Unitedhealth Gr | 54,01 | -0,07 | 54,05 | 3969 | | US Bancorp | 35,20 | — | 35,20 | 4261 | | Verizon Comm | 36,28 | -0,22 | 36,36 | 6074 | | Wachovia | 54,99 | -0,34 | 55,18 | 4313 | | Wal-Mart Stores | 46,26 | +0,57 | 46,00 | 7250 | | Walt Disney Co | 33,76 | -0,09 | 33,79 | 4836 | | Washington Mutual | 39,92 | -0,87 | 40,27 | 4785 | | Wells Fargo | 34,14 | +0,12 | 34,10 | 9699 | | Xerox Corp | 16,84 | -0,18 | 16,87 | 1927 |
|
