| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,6 | +0,28 | 10,6 | 2990 | | ANZ Banking Grp | 29,6 | -0,97 | 29,8 | 4078 | | CommonWealth Bank | 51,1 | +0,25 | 51,0 | 1683 | | National Australian Bank | 41,3 | +0,12 | 41,2 | 2506 | | Telstra Corp | 4,7 | +0,43 | 4,7 | 127945 | | Westpac Banking | 26,1 | -0,11 | 26,2 | 3317 | | Япония (JPY) | | Asahi Kasei | 861,0 | -0,35 | 864,0 | 3832 | | Daiwa Securities | 1360,0 | -2,02 | 1388,0 | 6675 | | Fuji Photo Film | 4990,0 | +1,22 | 4930,0 | 2119 | | Fujitsu Ltd | 827,0 | -1,08 | 836,0 | 10229 | | Honda Motor Co | 4160,0 | -0,95 | 4200,0 | 6025 | | Kao Corp | 3440,0 | -0,58 | 3460,0 | 1119 | | KDDI* | 976000,0 | — | 976000,0 | 21 | | Mitsubishi Fin Gr* | 1370000,
0 | +0,74 | 1360000,0 | 17 | | Mitsubishi Electric | 1226,0 | +0,16 | 1224,0 | 3906 | | NEC Corp | 655,0 | -0,61 | 659,0 | 8283 | | Nippon Steel Corp | 790,0 | -0,13 | 791,0 | 77680 | | Nissan Motor Co | 1275,0 | -0,70 | 1284,0 | 9401 | | NTT* | 620000,0 | -0,64 | 624000,0 | 19 | | NTT DoCoMo* | 216000,0 | -1,82 | 220000,0 | 103 | | Pioneer | 1571,0 | +0,38 | 1565,0 | 1214 | | Ricoh | 2750,0 | -1,08 | 2780,0 | 1955 | | Seikisui House | 1823,0 | -0,38 | 1830,0 | 2456 | | Shin-Etsu Chem | 7420,0 | +1,09 | 7340,0 | 1991 | | Sony | 6200,0 | +0,32 | 6180,0 | 6003 | | Sumitomo Chem | 885,0 | -0,56 | 890,0 | 2805 | | TDK Corp | 10530,0 | +0,77 | 10450,0 | 827 | | Toshiba Corp | 856,0 | +1,06 | 847,0 | 81921 | | Toyota Motor Co | 7400,0 | -0,54 | 7440,0 | 7122 | | Гонконг (HKD) | | Cheung Kong | 104,8 | +2,34 | 102,4 | 9135 | | China Mobile | 71,4 | +0,63 | 70,9 | 26140 | | China Unicom | 11,5 | +1,41 | 11,3 | 11847 | | CLP Holdings | 58,4 | +1,04 | 57,8 | 4199 | | CNOOC | 6,9 | +0,29 | 6,9 | 66303 | | Hang Seng Bank | 112,9 | +1,16 | 111,6 | 3538 | | Henderson Land | 47,4 | +2,82 | 46,1 | 4288 | | HSBC Holdings | 137,1 | +0,15 | 136,9 | 13263 | | Hutchison | 76,4 | +0,59 | 75,9 | 9660 | | Франция (EUR) | | Axa | 32,4 | -0,06 | 32,4 | 5182 | | BNP Paribas | 80,1 | +0,89 | 79,4 | 4668 | | Bouygues | 59,3 | -0,35 | 59,5 | 943 | | Danone | 123,6 | -0,12 | 123,8 | 434 | | EADS | 24,0 | +0,33 | 23,9 | 3176 | | France Telecom | 20,4 | -0,15 | 20,5 | 6038 | | Lafarge | 119,3 | -0,73 | 120,2 | 716 | | Michelin | 85,7 | -0,92 | 86,5 | 548 | | Peugeot | 52,9 | -0,75 | 53,3 | 939 | | Renault | 90,1 | +0,93 | 89,2 | 1941 | | Sanofi-Synthelab | 65,5 | +0,09 | 65,5 | 1939 | | Schneider Elec | 98,4 | +0,46 | 98,0 | 1132 | | STMicroelectronics | 14,8 | -0,20 | 14,9 | 2313 | | Total Fina Elf | 52,7 | -0,02 | 52,7 | 5347 | | Великобритания (GBp) | | ARM Holdings | 132,0 | +0,19 | 131,5 | 15159 | | BAE System | 457,2 | — | 458,0 | 29925 | | Barclays | 731,9 | +0,83 | 727,0 | 54521 | | BP | 552,0 | +1,19 | 548,0 | 60572 | | BAT | 1587,8 | +0,44 | 1589,0 | 9212 | | British Airways | 512,2 | +0,30 | 507,0 | 9985 | | British Telecom | 310,3 | -0,16 | 311,5 | 18822 | | Cable & Wireless | 173,2 | -0,57 | 174,5 | 12309 | | Cadbury Schweppes | 655,0 | -0,68 | 660,5 | 23676 | | HSBC Hldg | 897,0 | +1,35 | 892,0 | 76629 | | Lloyds TSB Grp | 568,3 | +0,89 | 564,0 | 45056 | | Marks & Spencer | 688,7 | -0,65 | 695,0 | 7870 | | Prudential | 741,4 | -0,27 | 744,5 | 9857 | | Reuters Group | 487,7 | +2,18 | 482,8 | 34302 | | Rio Tinto | 3017,4 | +1,10 | 3012,0 | 7943 | | Sainsbury | 561,5 | — | 561,0 | 38370 | | Unilever | 1534,3 | +0,20 | 1532,0 | 8478 | | Vodafone Airtch | 136,6 | -0,36 | 137,2 | 283301 | | Германия (EUR) | | Allianz AG | 157,9 | -0,09 | 158,0 | 1995 | | BASF | 86,8 | +1,08 | 85,8 | 2238 | | Bayer AG | 49,2 | +1,24 | 48,6 | 3834 | | BMW | 44,9 | -1,10 | 45,4 | 2295 | | Commerzbank AG | 33,5 | -0,15 | 33,5 | 2586 | | Daimler-Chrysler | 60,2 | -1,49 | 61,1 | 6417 | | Deutsche Bank n | 102,5 | -0,19 | 102,7 | 2372 | | Dt Telekom n | 12,9 | -0,85 | 13,0 | 14090 | | Hypovereinsbank | 40,2 | +0,42 | 40,0 | 469 | | Infineon Tech | 11,6 | — | 11,6 | 4866 | | Merck KGaA | 98,7 | -0,81 | 99,5 | 315 | | Munich Re | 128,5 | +0,40 | 128,0 | 1440 | | Sap AG | 34,8 | +0,26 | 34,7 | 5176 | | Siemens | 83,1 | +1,43 | 81,9 | 5293 | | Volkswagen AG | 110,9 | -0,56 | 111,6 | 2615 | | Финляндия (EUR) | | Nokia | 17,7 | +1,32 | 17,4 | 28922 | | Stora Enso | 13,1 | -0,46 | 13,1 | 5088 | | Швейцария (CHF) | | Ciba Special | 81,4 | +0,62 | 80,9 | 566 | | Lonza Grp AG | 115,9 | -0,17 | 116,1 | 233 | | CS Group | 87,4 | -0,63 | 88,0 | 5340 | | Nestle | 483,3 | +0,68 | 480,0 | 1004 | | Novartis | 67,7 | +0,37 | 67,4 | 9440 | | Roche | 239,7 | +1,87 | 235,3 | 5 | | Swiss Re | 113,5 | -0,35 | 113,9 | 8163 | | UBS AG | 73,7 | +0,41 | 73,4 | 10821 | | Zurich Fin | 354,5 | +0,35 | 353,3 | 1006 | | Швеция (SEK) | | ABB | 124,8 | — | 124,8 | 1281 | | Electrolux | 173,0 | -1,70 | 176,0 | 2937 | | Ericsson | 25,9 | +0,19 | 25,9 | 41410 | | Nordea | 114,3 | +0,62 | 113,6 | 5447 | | Volvo | 581,0 | -2,68 | 597,0 | 1270 | | Голландия (EUR) | | ABN Amro Hld | 33,2 | +1,56 | 32,7 | 16777 | | Aegon NV | 15,4 | +0,59 | 15,3 | 4439 | | Ahold Kon | 9,1 | -1,52 | 9,2 | 22690 | | Fortis | 34,8 | +0,26 | 34,7 | 3580 | | ING Grp | 32,2 | — | 32,2 | 5769 | | Philips | 29,1 | +0,94 | 28,9 | 4815 | | Канада (CAD) | | Alcan Inc | 61,2 | -1,32 | 62,0 | 972 | | Bank of Montreal | 70,1 | -0,01 | 70,1 | 622 | | Bank Nova Scotia | 53,5 | -0,32 | 53,7 | 1256 | | BCE Inc | 32,9 | +0,27 | 32,9 | 3196 | | Imperial Oil | 43,4 | -0,21 | 43,5 | 597 | | Loblaw Cos Ltd | 46,3 | +0,41 | 46,1 | 249 | | Nortel Networks | 28,1 | -1,06 | 28,4 | 1583 | | Royal Bank of Canada | 58,8 | +0,32 | 58,6 | 2146 | | США ($) | | Abbott Labs | 57,02 | +1,30 | 56,29 | 2374 | | Agilent Tech | 34,71 | -0,29 | 34,81 | 1486 | | Alcoa | 34,59 | +0,26 | 34,50 | 3791 | | Allstate Corp | 60,32 | +0,53 | 60,00 | 1146 | | Alltel | 62,59 | +0,64 | 62,19 | 1196 | | Amer Electric Power | 48,84 | +0,08 | 48,80 | 1177 | | Amer Express Co | 55,96 | -0,62 | 56,31 | 2324 | | AIG | 67,23 | -0,13 | 67,32 | 3848 | | Amgen | 58,33 | +2,91 | 56,68 | 19431 | | Analog Devices | 36,13 | +2,15 | 35,37 | 1964 | | Anheuser-Busch | 51,10 | -0,18 | 51,19 | 866 | | Time Warner Inc | 21,04 | +2,09 | 20,61 | 15796 | | Apple Comp Inc | 94,68 | +0,43 | 94,27 | 12705 | | Applied Materials | 18,68 | +0,16 | 18,65 | 16756 | | Automatic Data Proc | 45,48 | -0,24 | 45,59 | 1644 | | Bank of America | 50,85 | -0,08 | 50,89 | 6074 | | Bank of New York | 40,81 | +0,20 | 40,73 | 838 | | Baxter Int | 54,04 | +0,48 | 53,78 | 1366 | | BCE Inc | 28,67 | +0,99 | 28,39 | 210 | | Berkshire cl a* | 108,85 | +0,28 | 108,55 | 1 | | Berkshire cl b* | 3,63 | -0,08 | 3,63 | 6 | | Boeing Co | 90,50 | +0,25 | 90,27 | 1836 | | Bristol Myers sq | 27,82 | +0,14 | 27,78 | 2741 | | Cardinal Health | 74,53 | +0,72 | 74,00 | 1164 | | Carnival | 46,75 | -0,53 | 47,00 | 1026 | | Caterpillar Inc | 67,63 | +0,22 | 67,48 | 2089 | | ChevronTexaco | 75,61 | +0,08 | 75,55 | 3442 | | Cigna | 147,62 | +0,11 | 147,46 | 455 | | Cisco | 26,06 | -0,15 | 26,10 | 29415 | | Citigroup | 51,57 | +0,41 | 51,36 | 5734 | | Coca-Cola Co | 49,52 | +0,12 | 49,46 | 4782 | | Colgate Palmoliv | 66,63 | +0,68 | 66,18 | 612 | | Costco Wholesale | 54,88 | +0,79 | 54,45 | 2788 | | Daimler-Chrysler | 84,80 | +5,26 | 82,57 | 3563 | | Dow Chemical Co | 44,47 | -0,78 | 44,82 | 3404 | | Du Pont Co | 49,32 | -0,48 | 49,56 | 2298 | | Eastman Kodak | 23,44 | -0,09 | 23,46 | 971 | | Eli Lilly | 55,48 | +0,58 | 55,16 | 1729 | | EMC Corp | 14,44 | +0,63 | 14,35 | 7690 | | Emerson Electric | 42,81 | +0,23 | 42,71 | 1182 | | Exelon | 71,70 | +0,93 | 71,04 | 1313 | | Exxon Mobil | 77,22 | +0,14 | 77,11 | 7786 | | Fannie Mae | 54,33 | — | 54,33 | 1564 | | First Data Corp | 32,29 | +0,03 | 32,28 | 9059 | | Ford Motor Co | 8,01 | -0,37 | 8,04 | 14275 | | Gap Inc | 17,64 | -0,56 | 17,82 | 1995 | | Genentech | 83,40 | +0,48 | 83,00 | 1216 | | General Elec Co | 35,02 | -0,26 | 35,11 | 12616 | | General Motors | 31,90 | +2,80 | 31,03 | 5655 | | Goldman Sachs Gr | 207,93 | -0,41 | 208,79 | 1506 | | HJ Heinz Co | 47,48 | -0,75 | 47,84 | 690 | | Halliburton Co | 32,94 | +0,30 | 32,84 | 8862 | | Hewlett-Packard | 41,80 | +1,70 | 41,10 | 6350 | | Home Depot Inc | 38,02 | -0,24 | 38,11 | 4678 | | Honeywell Int | 47,26 | +0,02 | 47,25 | 1432 | | Illinois Tool Works | 52,32 | -0,21 | 52,43 | 576 | | Intel Corp | 19,58 | +1,03 | 19,38 | 36742 | | IBM | 96,52 | +0,32 | 96,21 | 2126 | | Intl Paper | 36,79 | +0,57 | 36,58 | 1489 | | Johnson&Johnson | 61,55 | +0,42 | 61,29 | 5312 | | J P Morgan Chase | 48,77 | +0,43 | 48,56 | 5095 | | Kimberly-Clark | 69,66 | +0,72 | 69,16 | 656 | | Kohls | 78,38 | +0,51 | 77,98 | 977 | | Kroger | 29,11 | -0,82 | 29,35 | 2435 | | Lehman Brothers | 71,44 | +0,46 | 71,11 | 1743 | | Lockheed Martin | 96,71 | -0,35 | 97,05 | 915 | | Lowes Cos | 31,39 | +0,06 | 31,37 | 1833 | | Marsh & McLennan | 29,34 | -0,17 | 29,39 | 625 | | McDonalds Corp | 45,78 | +1,22 | 45,23 | 2566 | | Medtronic | 49,13 | -0,24 | 49,25 | 2053 | | Merck & Co | 45,54 | +0,37 | 45,37 | 3286 | | Merrill Lynch | 86,08 | +0,87 | 85,34 | 2174 | | Metlife Inc | 63,83 | +0,61 | 63,44 | 861 | | Micron Tech | 11,51 | -4,64 | 12,07 | 24951 | | Microsoft | 28,55 | +0,18 | 28,50 | 30197 | | Minnesota Mining | 76,75 | -0,53 | 77,16 | 1610 | | Motorola Inc | 17,59 | -0,73 | 17,72 | 8254 | | Occidental Petr | 49,95 | +0,40 | 49,75 | 1999 | | Omnicom Group | 103,26 | +0,54 | 102,71 | 673 | | Oracle Corp | 18,67 | +0,59 | 18,56 | 21896 | | Pfizer Inc | 25,84 | +0,12 | 25,81 | 9997 | | Philip Morris | 70,75 | +0,44 | 70,44 | 7249 | | Raytheon Co | 54,04 | +0,54 | 53,75 | 964 | | Schering-plough | 25,86 | +1,13 | 25,57 | 4137 | | Tenet Healthcare | 6,73 | +1,82 | 6,61 | 1438 | | Texas Instrument | 30,82 | +0,72 | 30,60 | 5412 | | Textron Inc | 92,62 | -0,04 | 92,66 | 256 | | Time Warner Inc | 21,04 | +2,09 | 20,61 | 15796 | | Tyco Int | 32,15 | +0,41 | 32,02 | 2250 | | Unisys Corp | 8,89 | +1,14 | 8,79 | 713 | | UPS | 70,26 | +0,54 | 69,88 | 1555 | | United Tech | 64,93 | — | 64,93 | 2630 | | Unitedhealth Gr | 55,33 | +0,49 | 55,06 | 3161 | | US Bancorp | 34,72 | +0,06 | 34,70 | 3321 | | Verizon Comm | 38,00 | +1,01 | 38,02 | 3798 | | Wachovia | 54,48 | +0,26 | 54,34 | 2503 | | Wal-Mart Stores | 48,27 | +0,46 | 48,05 | 4859 | | Walt Disney Co | 34,91 | +0,78 | 34,64 | 4560 | | Washington Mutual | 39,81 | +0,13 | 39,76 | 3600 | | Wells Fargo | 34,44 | +0,29 | 34,34 | 5326 | | Xerox Corp | 17,34 | -0,17 | 17,37 | 1439 |
|
