| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | +0,39 | 10,4 | 7430 | | ANZ Banking Grp | 29,7 | -0,50 | 29,9 | 12592 | | CommonWealth Bank | 50,3 | +0,32 | 50,1 | 4992 | | National Australian Bank | 40,4 | +0,62 | 40,2 | 9617 | | Telstra Corp | 4,7 | +1,30 | 4,6 | 38395 | | Westpac Banking | 26,4 | — | 26,4 | 11250 | | Япония (JPY) | | Asahi Kasei | 858,0 | -1,04 | 867,0 | 3649 | | Daiwa Securities | 1423,0 | -0,21 | 1426,0 | 4908 | | Fuji Photo Film | 4820,0 | -1,23 | 4880,0 | 1433 | | Fujitsu Ltd | 785,0 | +0,90 | 778,0 | 5719 | | Honda Motor Co | 4110,0 | +0,98 | 4070,0 | 9019 | | Kao Corp | 3450,0 | -0,86 | 3480,0 | 1874 | | KDDI* | 941000,0 | +0,86 | 933000,0 | 10 | | Mitsubishi Fin Gr* | 1330000,
0 | — | 1330000,0 | 34 | | Mitsubishi Electric | 1214,0 | -0,74 | 1223,0 | 5934 | | NEC Corp | 632,0 | +1,61 | 622,0 | 15165 | | Nippon Steel Corp | 828,0 | -1,19 | 838,0 | 56920 | | Nissan Motor Co | 1263,0 | -0,94 | 1275,0 | 12845 | | NTT* | 623000,0 | +2,13 | 610000,0 | 44 | | NTT DoCoMo* | 218000,0 | +0,93 | 216000,0 | 166 | | Pioneer | 1540,0 | -0,13 | 1542,0 | 1124 | | Ricoh | 2655,0 | +1,14 | 2625,0 | 2383 | | Seikisui House | 1834,0 | +4,86 | 1749,0 | 8599 | | Shin-Etsu Chem | 7190,0 | +0,42 | 7160,0 | 1146 | | Sony | 5990,0 | +0,17 | 5980,0 | 4968 | | Sumitomo Chem | 890,0 | +0,45 | 886,0 | 5944 | | TDK Corp | 10220,0 | +0,10 | 10210,0 | 503 | | Toshiba Corp | 787,0 | -0,13 | 788,0 | 12089 | | Toyota Motor Co | 7550,0 | -0,92 | 7620,0 | 6883 | | Гонконг (HKD) | | Cheung Kong | 98,9 | +0,10 | 98,8 | 3351 | | China Mobile | 71,1 | -0,07 | 71,1 | 21036 | | China Unicom | 11,3 | -0,53 | 11,3 | 22458 | | CLP Holdings | 57,1 | -0,61 | 57,4 | 2365 | | CNOOC | 6,9 | +0,29 | 6,8 | 90382 | | Hang Seng Bank | 111,0 | -0,45 | 111,5 | 2115 | | Henderson Land | 45,7 | -0,54 | 45,9 | 1518 | | HSBC Holdings | 135,8 | -0,15 | 136,0 | 8250 | | Hutchison | 75,2 | -0,07 | 75,2 | 6736 | | Франция (EUR) | | Axa | 31,7 | -0,19 | 31,8 | 6410 | | BNP Paribas | 78,2 | +0,39 | 77,9 | 4511 | | Bouygues | 57,9 | +0,29 | 57,7 | 1565 | | Danone | 122,3 | +0,07 | 122,2 | 736 | | EADS | 23,2 | +0,13 | 23,2 | 4630 | | France Telecom | 19,8 | +0,36 | 19,7 | 14328 | | Lafarge | 117,7 | +0,02 | 117,7 | 731 | | Michelin | 82,7 | -0,48 | 83,1 | 697 | | Peugeot | 52,8 | +1,23 | 52,1 | 1318 | | Renault | 87,6 | -0,13 | 87,7 | 1898 | | Sanofi-Synthelab | 65,1 | +0,15 | 65,0 | 4933 | | Schneider Elec | 95,0 | +0,03 | 95,0 | 748 | | STMicroelectronics | 14,4 | — | 14,4 | 3111 | | Total Fina Elf | 52,5 | -0,47 | 52,7 | 9637 | | Великобритания (GBp) | | ARM Holdings | 134,0 | +0,75 | 133,0 | 16132 | | BAE System | 460,0 | -0,27 | 461,3 | 22203 | | Barclays | 721,0 | -0,83 | 727,0 | 32533 | | BP | 552,0 | -1,08 | 558,0 | 78222 | | BAT | 1589,0 | -0,19 | 1592,0 | 4231 | | British Airways | 486,0 | -2,41 | 498,0 | 25218 | | British Telecom | 303,8 | -0,08 | 304,0 | 30092 | | Cable & Wireless | 166,7 | -0,95 | 168,2 | 15933 | | Cadbury Schweppes | 654,1 | -0,69 | 656,5 | 16098 | | HSBC Hldg | 889,5 | +0,40 | 886,0 | 81581 | | Lloyds TSB Grp | 560,0 | -0,09 | 560,5 | 20244 | | Marks & Spencer | 676,5 | -0,59 | 680,5 | 8989 | | Prudential | 717,5 | +0,42 | 714,5 | 11813 | | Reuters Group | 466,0 | +1,47 | 459,3 | 17928 | | Rio Tinto | 2902,0 | +1,29 | 2865,0 | 7994 | | Sainsbury | 549,5 | -0,09 | 550,0 | 9187 | | Unilever | 1531,0 | +0,92 | 1517,0 | 7221 | | Vodafone Airtch | 135,5 | -4,31 | 141,6 | 658661 | | Германия (EUR) | | Allianz AG | 153,7 | -0,36 | 154,3 | 2549 | | BASF | 84,3 | +0,63 | 83,8 | 3124 | | Bayer AG | 47,8 | +0,31 | 47,7 | 5424 | | BMW | 44,2 | +1,12 | 43,7 | 3778 | | Commerzbank AG | 33,1 | +2,16 | 32,4 | 8495 | | Daimler-Chrysler | 61,4 | +0,33 | 61,2 | 6151 | | Deutsche Bank n | 100,8 | +0,78 | 100,1 | 4811 | | Dt Telekom n | 12,4 | -0,24 | 12,4 | 27105 | | Hypovereinsbank | 39,8 | +0,20 | 39,7 | 224 | | Infineon Tech | 11,7 | +0,17 | 11,6 | 5266 | | Merck KGaA | 96,5 | +0,56 | 96,0 | 431 | | Munich Re | 126,6 | -0,50 | 127,3 | 1774 | | Sap AG | 33,4 | -0,39 | 33,5 | 6068 | | Siemens | 80,0 | +0,23 | 79,8 | 4700 | | Volkswagen AG | 112,5 | -0,99 | 113,6 | 6150 | | Финляндия (EUR) | | Nokia | 17,2 | +0,17 | 17,2 | 18217 | | Stora Enso | 13,0 | -0,84 | 13,1 | 7715 | | Швейцария (CHF) | | Ciba Special | 80,1 | -0,25 | 80,3 | 884 | | Lonza Grp AG | 116,8 | +1,83 | 114,7 | 1281 | | CS Group | 87,2 | -0,97 | 88,1 | 5031 | | Nestle | 473,3 | +0,69 | 470,0 | 1186 | | Novartis | 69,7 | +0,65 | 69,3 | 11635 | | Roche | 235,7 | +0,17 | 235,3 | 4 | | Swiss Re | 111,0 | +0,63 | 110,3 | 4751 | | UBS AG | 72,2 | -0,41 | 72,5 | 13044 | | Zurich Fin | 350,8 | +0,14 | 350,3 | 601 | | Швеция (SEK) | | ABB | 120,0 | -0,41 | 120,5 | 3130 | | Electrolux | 177,0 | +1,43 | 174,5 | 1732 | | Ericsson | 25,7 | -0,39 | 25,8 | 107291 | | Nordea | 111,5 | +0,18 | 111,3 | 10626 | | Volvo | 588,0 | +0,17 | 587,0 | 3758 | | Голландия (EUR) | | ABN Amro Hld | 32,2 | -0,12 | 32,3 | 14707 | | Aegon NV | 14,9 | -0,33 | 15,0 | 7494 | | Ahold Kon | 8,8 | +0,57 | 8,7 | 13835 | | Fortis | 34,2 | — | 34,2 | 6537 | | ING Grp | 31,7 | +0,64 | 31,5 | 14782 | | Philips | 28,6 | -0,73 | 29,4 | 7114 | | Канада (CAD) | | Alcan Inc | 60,3 | -1,24 | 61,1 | 602 | | Bank of Montreal | 69,4 | -1,48 | 70,4 | 512 | | Bank Nova Scotia | 53,3 | -0,71 | 54,1 | 716 | | BCE Inc | 32,2 | +0,41 | 32,1 | 2150 | | Imperial Oil | 43,1 | -1,01 | 43,5 | 216 | | Loblaw Cos Ltd | 46,0 | -0,04 | 46,0 | 205 | | Nortel Networks | 27,4 | -2,04 | 27,9 | 890 | | Royal Bank of Canada | 57,7 | -0,81 | 58,2 | 893 | | США ($) | | Abbott Labs | 55,87 | +0,11 | 55,81 | 1514 | | Agilent Tech | 33,76 | +0,15 | 33,71 | 644 | | Alcoa | 33,94 | +0,77 | 33,68 | 1430 | | Allstate Corp | 60,16 | — | 60,16 | 419 | | Alltel | 62,35 | -0,21 | 62,48 | 547 | | Amer Electric Power | 48,34 | -1,41 | 49,03 | 560 | | Amer Express Co | 56,19 | -0,48 | 56,46 | 1091 | | AIG | 67,01 | -0,28 | 67,20 | 2012 | | Amgen | 55,73 | -0,18 | 55,83 | 4580 | | Analog Devices | 34,30 | -0,17 | 34,36 | 547 | | Anheuser-Busch | 50,25 | +0,18 | 50,16 | 530 | | Time Warner Inc | 19,70 | -0,76 | 19,85 | 3547 | | Apple Comp Inc | 93,20 | -0,59 | 93,75 | 10958 | | Applied Materials | 18,37 | -0,70 | 18,50 | 10631 | | Automatic Data Proc | 48,11 | -1,39 | 48,79 | 551 | | Bank of America | 50,69 | -0,98 | 51,19 | 3035 | | Bank of New York | 40,51 | -0,12 | 40,56 | 832 | | Baxter Int | 52,70 | -0,98 | 53,22 | 751 | | BCE Inc | 27,97 | +1,12 | 27,66 | 295 | | Berkshire cl a* | 108,30 | +0,37 | 107,90 | 1 | | Berkshire cl b* | 3,61 | +0,15 | 3,60 | 3 | | Boeing Co | 88,92 | -0,94 | 89,76 | 822 | | Bristol Myers sq | 27,74 | -0,61 | 27,91 | 1410 | | Cardinal Health | 72,15 | -0,50 | 72,51 | 307 | | Carnival | 47,06 | +0,36 | 46,89 | 627 | | Caterpillar Inc | 66,93 | +1,12 | 66,19 | 1604 | | ChevronTexaco | 73,99 | -1,28 | 74,95 | 2112 | | Cigna | 142,23 | +0,34 | 141,75 | 191 | | Cisco | 25,40 | -0,12 | 25,43 | 18531 | | Citigroup | 51,24 | -0,31 | 51,40 | 3985 | | Coca-Cola Co | 47,97 | -0,29 | 48,11 | 1946 | | Colgate Palmoliv | 66,60 | -0,36 | 66,84 | 441 | | Costco Wholesale | 53,38 | -0,60 | 53,70 | 1385 | | Daimler-Chrysler | 81,84 | +0,34 | 81,56 | 804 | | Dow Chemical Co | 45,52 | -1,13 | 46,04 | 1631 | | Du Pont Co | 48,95 | -0,87 | 49,38 | 1739 | | Eastman Kodak | 22,70 | +0,35 | 22,62 | 512 | | Eli Lilly | 53,47 | +0,11 | 53,41 | 844 | | EMC Corp | 13,78 | +0,88 | 13,66 | 3967 | | Emerson Electric | 42,78 | -0,28 | 42,90 | 485 | | Exelon | 67,30 | -2,60 | 69,10 | 1184 | | Exxon Mobil | 75,44 | -1,05 | 76,24 | 4432 | | Fannie Mae | 54,38 | -1,47 | 55,19 | 649 | | First Data Corp | 26,41 | -0,19 | 26,46 | 1489 | | Ford Motor Co | 7,97 | +0,25 | 7,95 | 5236 | | Gap Inc | 17,22 | -0,63 | 17,33 | 1356 | | Genentech | 82,27 | +0,78 | 81,63 | 373 | | General Elec Co | 35,21 | -0,96 | 35,55 | 6855 | | General Motors | 30,64 | -0,81 | 30,89 | 1608 | | Goldman Sachs Gr | 206,45 | -0,36 | 207,20 | 1217 | | HJ Heinz Co | 46,92 | -0,21 | 47,02 | 384 | | Halliburton Co | 31,67 | -1,15 | 32,04 | 3218 | | Hewlett-Packard | 39,80 | -0,50 | 40,00 | 2652 | | Home Depot Inc | 36,69 | -0,35 | 36,82 | 2367 | | Honeywell Int | 46,04 | +0,22 | 45,94 | 1000 | | Illinois Tool Works | 51,49 | -0,14 | 51,56 | 410 | | Intel Corp | 19,09 | — | 19,09 | 26458 | | IBM | 94,20 | -0,39 | 94,57 | 1385 | | Intl Paper | 36,43 | +1,50 | 35,89 | 1036 | | Johnson&Johnson | 60,16 | -0,30 | 60,34 | 2329 | | J P Morgan Chase | 48,27 | -0,47 | 48,50 | 2707 | | Kimberly-Clark | 68,24 | -0,81 | 68,80 | 344 | | Kohls | 76,58 | +0,47 | 76,22 | 760 | | Kroger | 28,27 | +0,96 | 28,00 | 1506 | | Lehman Brothers | 70,04 | -0,38 | 70,31 | 932 | | Lockheed Martin | 97,21 | -0,91 | 98,10 | 303 | | Lowes Cos | 31,31 | +0,55 | 31,14 | 1832 | | Marsh & McLennan | 29,35 | -0,51 | 29,50 | 365 | | McDonalds Corp | 44,98 | +0,25 | 44,87 | 1135 | | Medtronic | 48,95 | -0,04 | 48,97 | 907 | | Merck & Co | 43,68 | -0,61 | 43,95 | 1330 | | Merrill Lynch | 81,36 | -0,18 | 81,51 | 1400 | | Metlife Inc | 63,21 | -0,21 | 63,34 | 612 | | Micron Tech | 11,97 | +1,10 | 11,84 | 3378 | | Microsoft | 27,73 | -0,07 | 27,75 | 16148 | | Minnesota Mining | 76,06 | -0,04 | 76,09 | 893 | | Motorola Inc | 17,68 | -0,17 | 17,71 | 6963 | | Occidental Petr | 49,57 | -1,45 | 50,30 | 1342 | | Omnicom Group | 101,92 | -0,39 | 102,32 | 291 | | Oracle Corp | 18,07 | -0,50 | 18,16 | 9921 | | Pfizer Inc | 25,16 | -0,98 | 25,41 | 4713 | | Philip Morris | 86,79 | -0,40 | 87,14 | 3035 | | Raytheon Co | 52,37 | -0,02 | 52,63 | 352 | | Schering-plough | 25,26 | -0,79 | 25,46 | 1406 | | Tenet Healthcare | 6,44 | — | 6,44 | 369 | | Texas Instrument | 30,22 | -0,56 | 30,39 | 2913 | | Textron Inc | 89,57 | -0,58 | 90,09 | 175 | | Time Warner Inc | 19,70 | -0,76 | 19,85 | 3547 | | Tyco Int | 31,21 | +0,22 | 31,14 | 1827 | | Unisys Corp | 8,38 | -1,18 | 8,48 | 323 | | UPS | 69,84 | -0,46 | 70,16 | 894 | | United Tech | 64,68 | -0,48 | 64,99 | 1085 | | Unitedhealth Gr | 52,85 | +0,02 | 52,84 | 1902 | | US Bancorp | 34,86 | -0,43 | 35,01 | 1712 | | Verizon Comm | 37,82 | +0,67 | 37,57 | 2322 | | Wachovia | 55,00 | -0,47 | 55,26 | 1306 | | Wal-Mart Stores | 46,97 | +0,54 | 46,72 | 3289 | | Walt Disney Co | 34,28 | -0,32 | 34,39 | 2034 | | Washington Mutual | 40,64 | -0,15 | 40,70 | 1286 | | Wells Fargo | 34,35 | -0,55 | 34,54 | 3000 | | Xerox Corp | 16,91 | -0,53 | 17,00 | 674 |
|
