| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | -0,65 | 10,8 | 5539 | | ANZ Banking Grp | 31,0 | +0,91 | 30,8 | 6802 | | CommonWealth Bank | 52,7 | +0,88 | 52,2 | 3363 | | National Australian Bank | 43,2 | -0,48 | 43,4 | 5227 | | Telstra Corp | 4,8 | -0,21 | 4,8 | 15966 | | Westpac Banking | 27,0 | +1,88 | 26,5 | 9641 | | Япония (JPY) | | Asahi Kasei | 868,0 | -1,36 | 880,0 | 3793 | | Daiwa Securities | 1341,0 | +0,07 | 1340,0 | 9458 | | Fuji Photo Film | 4980,0 | -0,40 | 5000,0 | 1715 | | Fujitsu Ltd | 809,0 | -0,25 | 811,0 | 9121 | | Honda Motor Co | 4050,0 | — | 4050,0 | 8608 | | Kao Corp | 3380,0 | -1,46 | 3430,0 | 2877 | | KDDI* | 981000,0 | -1,70 | 998000,0 | 27 | | Mitsubishi Fin Gr* | 1330000,
0 | — | 1330000,0 | 32 | | Mitsubishi Electric | 1223,0 | -1,61 | 1243,0 | 9794 | | NEC Corp | 653,0 | +0,31 | 651,0 | 10868 | | Nippon Steel Corp | 786,0 | -0,76 | 792,0 | 79351 | | Nissan Motor Co | 1212,0 | -1,22 | 1227,0 | 24318 | | NTT* | 619000,0 | -0,16 | 620000,0 | 24 | | NTT DoCoMo* | 209000,0 | +0,97 | 207000,0 | 121 | | Pioneer | 1639,0 | +3,41 | 1585,0 | 5887 | | Ricoh | 2735,0 | -1,80 | 2785,0 | 4044 | | Seikisui House | 1816,0 | -0,60 | 1827,0 | 2680 | | Shin-Etsu Chem | 7780,0 | -0,26 | 7800,0 | 2646 | | Sony | 6540,0 | -0,15 | 6550,0 | 7606 | | Sumitomo Chem | 847,0 | -2,53 | 869,0 | 10628 | | TDK Corp | 10640,0 | -0,75 | 10720,0 | 1046 | | Toshiba Corp | 891,0 | -0,45 | 895,0 | 41240 | | Toyota Motor Co | 7250,0 | +0,42 | 7220,0 | 13640 | | Гонконг (HKD) | | Cheung Kong | 103,0 | +0,39 | 102,6 | 2890 | | China Mobile | 75,7 | +0,66 | 75,2 | 33525 | | China Unicom | 11,9 | +0,51 | 11,8 | 12331 | | CLP Holdings | 57,5 | -1,03 | 58,1 | 2271 | | CNOOC | 6,9 | -0,87 | 6,9 | 78601 | | Hang Seng Bank | 113,1 | -0,09 | 113,2 | 1911 | | Henderson Land | 48,1 | +0,21 | 48,0 | 1340 | | HSBC Holdings | 143,4 | +0,35 | 142,9 | 33320 | | Hutchison | 76,5 | -0,39 | 76,8 | 6516 | | Франция (EUR) | | Axa | 34,0 | -0,38 | 34,2 | 7590 | | BNP Paribas | 83,2 | -0,14 | 83,4 | 4063 | | Bouygues | 59,6 | +0,42 | 59,4 | 1286 | | Danone | 121,6 | -0,43 | 122,2 | 1641 | | EADS | 23,9 | -0,54 | 24,0 | 1913 | | France Telecom | 20,9 | -0,57 | 21,0 | 9881 | | Lafarge | 118,1 | -0,54 | 118,8 | 795 | | Michelin | 87,9 | -0,06 | 87,9 | 630 | | Peugeot | 58,8 | +3,10 | 57,1 | 3021 | | Renault | 91,9 | -0,25 | 92,1 | 1073 | | Sanofi-Synthelab | 68,2 | -0,19 | 68,3 | 3493 | | Schneider Elec | 98,5 | — | 98,5 | 913 | | STMicroelectronics | 15,3 | -0,33 | 15,3 | 4319 | | Total Fina Elf | 54,4 | +1,15 | 53,8 | 8366 | | Великобритания (GBp) | | ARM Holdings | 132,5 | -1,12 | 134,0 | 10676 | | BAE System | 464,3 | -0,38 | 466,0 | 8452 | | Barclays | 749,5 | -0,86 | 756,0 | 20431 | | BP | 577,5 | +0,17 | 576,5 | 70517 | | BAT | 1590,0 | +0,13 | 1588,0 | 4405 | | British Airways | 515,0 | +0,39 | 513,0 | 6288 | | British Telecom | 314,8 | +0,24 | 314,0 | 25143 | | Cable & Wireless | 176,0 | +0,06 | 175,9 | 10767 | | Cadbury Schweppes | 684,5 | -0,07 | 685,0 | 14138 | | HSBC Hldg | 922,8 | -0,54 | 927,5 | 70170 | | Lloyds TSB Grp | 585,0 | -0,17 | 586,0 | 21832 | | Marks & Spencer | 723,5 | -0,89 | 730,0 | 13682 | | Prudential | 743,5 | -0,27 | 745,5 | 15538 | | Reuters Group | 495,0 | -1,59 | 503,0 | 14845 | | Rio Tinto | 3183,0 | +0,09 | 3180,0 | 5953 | | Sainsbury | 533,0 | — | 533,0 | 20778 | | Unilever | 1552,0 | -0,32 | 1557,0 | 4441 | | Vodafone Airtch | 140,4 | +0,57 | 139,6 | 188738 | | Германия (EUR) | | Allianz AG | 165,5 | -0,13 | 165,7 | 3053 | | BASF | 90,5 | -0,44 | 90,9 | 2859 | | Bayer AG | 50,1 | +0,74 | 49,7 | 3505 | | BMW | 43,8 | -1,39 | 44,5 | 3338 | | Commerzbank AG | 35,6 | +0,17 | 35,5 | 4255 | | Daimler-Chrysler | 61,1 | +0,23 | 61,0 | 6255 | | Deutsche Bank n | 109,0 | +0,41 | 108,6 | 5624 | | Dt Telekom n | 13,4 | +0,75 | 13,3 | 24531 | | Hypovereinsbank | 40,0 | -0,42 | 40,2 | 180 | | Infineon Tech | 11,7 | -0,26 | 11,7 | 3676 | | Merck KGaA | 96,9 | -2,13 | 99,0 | 937 | | Munich Re | 133,1 | +0,51 | 132,4 | 1832 | | Sap AG | 36,3 | +0,47 | 36,2 | 6881 | | Siemens | 88,4 | +0,41 | 88,0 | 5554 | | Volkswagen AG | 114,8 | +1,98 | 112,5 | 2662 | | Финляндия (EUR) | | Nokia | 17,7 | -0,45 | 17,8 | 33211 | | Stora Enso | 12,9 | -0,77 | 13,0 | 4025 | | Швейцария (CHF) | | Ciba Special | 81,3 | -0,73 | 81,9 | 264 | | Lonza Grp AG | 116,6 | -1,19 | 118,0 | 196 | | CS Group | 90,3 | -0,99 | 91,2 | 5373 | | Nestle | 480,0 | -0,98 | 484,8 | 1266 | | Novartis | 68,9 | +0,29 | 68,7 | 8197 | | Roche | 242,0 | -0,82 | 244,0 | 7 | | Swiss Re | 116,8 | +0,09 | 116,7 | 2247 | | UBS AG | 75,7 | +0,13 | 75,6 | 8040 | | Zurich Fin | 355,0 | +0,42 | 353,5 | 581 | | Швеция (SEK) | | ABB | 124,3 | -0,80 | 125,3 | 2853 | | Electrolux | 182,5 | -0,82 | 184,0 | 3464 | | Ericsson | 26,6 | -0,93 | 26,8 | 102013 | | Nordea | 114,7 | -0,26 | 115,0 | 10356 | | Volvo | 605,0 | +0,83 | 600,0 | 1814 | | Голландия (EUR) | | ABN Amro Hld | 36,4 | +2,33 | 35,6 | 31972 | | Aegon NV | 15,5 | -0,64 | 15,6 | 6580 | | Ahold Kon | 9,2 | -0,86 | 9,3 | 8290 | | Fortis | 34,4 | — | 34,4 | 5301 | | ING Grp | 33,7 | +0,15 | 33,7 | 13538 | | Philips | 30,7 | -0,71 | 31,0 | 9137 | | Канада (CAD) | | Alcan Inc | 62,5 | -0,14 | 62,6 | 270 | | Bank of Montreal | 71,7 | -0,01 | 71,7 | 386 | | Bank Nova Scotia | 53,6 | +0,26 | 53,4 | 457 | | BCE Inc | 38,8 | +6,89 | 36,3 | 11867 | | Imperial Oil | 44,2 | +0,09 | 44,1 | 105 | | Loblaw Cos Ltd | 49,3 | +1,11 | 48,7 | 137 | | Nortel Networks | 27,0 | -0,11 | 27,1 | 504 | | Royal Bank of Canada | 59,2 | +0,44 | 59,0 | 467 | | США ($) | | Abbott Labs | 59,12 | +0,41 | 58,88 | 1825 | | Agilent Tech | 35,48 | +1,43 | 34,98 | 1452 | | Alcoa | 34,75 | -0,54 | 34,94 | 2139 | | Allstate Corp | 61,32 | -0,41 | 61,57 | 1053 | | Alltel | 61,41 | -0,79 | 61,90 | 1117 | | Amer Electric Power | 49,27 | +0,47 | 49,04 | 389 | | Amer Express Co | 58,17 | -0,67 | 58,56 | 1769 | | AIG | 68,25 | +0,95 | 67,61 | 3632 | | Amgen | 59,79 | +0,23 | 59,65 | 6901 | | Analog Devices | 36,26 | -1,41 | 36,78 | 741 | | Anheuser-Busch | 52,40 | -0,13 | 52,47 | 606 | | Time Warner Inc | 20,78 | -1,70 | 21,14 | 6098 | | Apple Comp Inc | 89,88 | -1,70 | 91,43 | 17550 | | Applied Materials | 19,22 | -0,10 | 19,24 | 13969 | | Automatic Data Proc | 44,60 | -0,09 | 44,64 | 661 | | Bank of America | 51,33 | +0,20 | 51,23 | 3708 | | Bank of New York | 41,99 | +0,96 | 41,59 | 1464 | | Baxter Int | 54,95 | +1,53 | 54,12 | 1768 | | BCE Inc | 34,20 | +6,64 | 32,07 | 2151 | | Berkshire cl a* | 109,75 | -0,23 | 110,00 | 1 | | Berkshire cl b* | 3,66 | -0,31 | 3,67 | 9 | | Boeing Co | 90,22 | -0,10 | 90,31 | 1239 | | Bristol Myers sq | 28,41 | -0,18 | 28,46 | 3024 | | Cardinal Health | 74,46 | +0,24 | 74,28 | 452 | | Carnival | 46,48 | -0,64 | 46,78 | 1151 | | Caterpillar Inc | 67,51 | +0,91 | 66,90 | 2756 | | ChevronTexaco | 77,80 | -0,09 | 77,87 | 3384 | | Cigna | 151,02 | -0,22 | 151,36 | 295 | | Cisco | 26,93 | +1,17 | 26,62 | 36530 | | Citigroup | 52,55 | -0,72 | 52,93 | 6370 | | Coca-Cola Co | 51,83 | +3,10 | 50,27 | 8139 | | Colgate Palmoliv | 66,38 | +0,27 | 66,20 | 498 | | Costco Wholesale | 55,29 | +1,64 | 54,40 | 3608 | | Daimler-Chrysler | 82,52 | -0,39 | 82,84 | 905 | | Dow Chemical Co | 45,44 | -1,09 | 45,94 | 1327 | | Du Pont Co | 49,81 | -0,97 | 50,30 | 1080 | | Eastman Kodak | 23,83 | +0,51 | 23,71 | 1068 | | Eli Lilly | 58,83 | +0,74 | 58,40 | 3024 | | EMC Corp | 15,21 | +3,05 | 14,76 | 14483 | | Emerson Electric | 44,18 | +0,89 | 43,79 | 1171 | | Exelon | 72,25 | +0,89 | 71,61 | 590 | | Exxon Mobil | 78,18 | +0,01 | 78,17 | 6985 | | Fannie Mae | 56,70 | -0,39 | 56,92 | 1153 | | First Data Corp | 32,48 | +0,03 | 32,47 | 2606 | | Ford Motor Co | 7,86 | -2,12 | 8,03 | 7485 | | Gap Inc | 18,77 | -0,32 | 18,83 | 1291 | | Genentech | 81,93 | +0,94 | 81,17 | 1451 | | General Elec Co | 35,10 | -0,74 | 35,36 | 9892 | | General Motors | 32,33 | -0,74 | 32,57 | 1879 | | Goldman Sachs Gr | 214,58 | +0,03 | 214,52 | 2364 | | HJ Heinz Co | 47,34 | -0,25 | 47,46 | 213 | | Halliburton Co | 32,61 | -0,91 | 32,91 | 5519 | | Hewlett-Packard | 40,98 | -0,51 | 41,19 | 4013 | | Home Depot Inc | 39,30 | +1,92 | 38,56 | 4345 | | Honeywell Int | 47,35 | -0,06 | 47,38 | 886 | | Illinois Tool Works | 53,30 | +0,51 | 53,03 | 491 | | Intel Corp | 20,90 | +1,01 | 20,69 | 46399 | | IBM | 96,82 | +0,67 | 96,18 | 2961 | | Intl Paper | 36,72 | -0,89 | 37,05 | 883 | | Johnson&Johnson | 64,80 | +2,82 | 63,02 | 9296 | | J P Morgan Chase | 50,05 | +0,16 | 49,97 | 3596 | | Kimberly-Clark | 70,87 | +0,25 | 70,69 | 632 | | Kohls | 77,46 | +0,90 | 76,77 | 650 | | Kroger | 29,36 | -0,14 | 29,40 | 1822 | | Lehman Brothers | 76,02 | +0,17 | 75,89 | 2127 | | Lockheed Martin | 95,91 | -0,09 | 96,00 | 521 | | Lowes Cos | 31,83 | +1,66 | 31,31 | 2267 | | Marsh & McLennan | 30,93 | +1,81 | 30,38 | 2267 | | McDonalds Corp | 48,38 | +0,58 | 48,10 | 2367 | | Medtronic | 52,02 | +1,21 | 51,40 | 2065 | | Merck & Co | 49,87 | -0,89 | 50,32 | 3141 | | Merrill Lynch | 89,70 | +0,76 | 89,02 | 2615 | | Metlife Inc | 64,16 | +0,44 | 63,88 | 707 | | Micron Tech | 10,91 | -1,45 | 11,07 | 6728 | | Microsoft | 28,69 | -0,14 | 28,73 | 15406 | | Minnesota Mining | 77,28 | +0,16 | 77,16 | 846 | | Motorola Inc | 17,87 | +0,28 | 17,82 | 6945 | | Occidental Petr | 50,88 | -1,09 | 51,44 | 966 | | Omnicom Group | 104,72 | +0,42 | 104,28 | 296 | | Oracle Corp | 18,96 | +0,32 | 18,90 | 11671 | | Pfizer Inc | 26,86 | -0,30 | 26,94 | 7913 | | Philip Morris | 69,66 | +0,42 | 69,37 | 2313 | | Raytheon Co | 54,91 | +0,02 | 54,90 | 560 | | Schering-plough | 28,00 | -0,36 | 28,10 | 2638 | | Tenet Healthcare | 7,16 | +0,70 | 7,11 | 993 | | Texas Instrument | 31,31 | -0,63 | 31,51 | 2715 | | Textron Inc | 96,02 | -0,19 | 96,20 | 225 | | Time Warner Inc | 20,78 | -1,70 | 21,14 | 6098 | | Tyco Int | 31,97 | -1,84 | 32,57 | 2949 | | Unisys Corp | 9,06 | +0,44 | 9,02 | 455 | | UPS | 71,46 | +0,53 | 71,08 | 805 | | United Tech | 65,95 | +0,24 | 65,79 | 1272 | | Unitedhealth Gr | 54,57 | +1,34 | 53,85 | 4660 | | US Bancorp | 34,65 | -0,72 | 34,90 | 3052 | | Verizon Comm | 37,58 | -0,77 | 37,87 | 2515 | | Wachovia | 54,87 | -0,35 | 55,06 | 2034 | | Wal-Mart Stores | 47,92 | -0,31 | 48,07 | 3799 | | Walt Disney Co | 35,11 | +0,26 | 35,02 | 2805 | | Washington Mutual | 40,55 | -0,44 | 40,73 | 2923 | | Wells Fargo | 35,28 | -0,65 | 35,51 | 4343 | | Xerox Corp | 17,91 | -0,06 | 17,92 | 987 |
|
