| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | +0,47 | 10,6 | 5629 | | ANZ Banking Grp | 29,9 | +0,17 | 29,8 | 4076 | | CommonWealth Bank | 54,6 | +0,20 | 54,5 | 1924 | | National Australian Bank | 43,0 | -0,49 | 43,2 | 2980 | | Telstra Corp | 4,9 | -1,82 | 5,0 | 35548 | | Westpac Banking | 27,0 | +0,19 | 27,0 | 3137 | | Япония (JPY) | | Asahi Kasei | 781,0 | -1,39 | 792,0 | 4087 | | Daiwa Securities | 1280,0 | -1,77 | 1303,0 | 12903 | | Fuji Photo Film | 4910,0 | -1,80 | 5000,0 | 2335 | | Fujitsu Ltd | 730,0 | +0,14 | 729,0 | 10357 | | Honda Motor Co | 4160,0 | +0,24 | 4150,0 | 4150 | | Kao Corp | 3380,0 | +1,50 | 3330,0 | 1841 | | KDDI* | 1040000,0 | -0,95 | 1050000,0 | 11 | | Mitsubishi Fin Gr* | 1300000,0 | -0,76 | 1310000,0 | 18 | | Mitsubishi Electric | 1072,0 | +2,78 | 1043,0 | 12090 | | NEC Corp | 592,0 | +0,85 | 587,0 | 19299 | | Nippon Steel Corp | 836,0 | -3,02 | 862,0 | 84124 | | Nissan Motor Co | 1300,0 | -0,46 | 1306,0 | 9175 | | NTT* | 561000,0 | -0,71 | 565000,0 | 38 | | NTT DoCoMo* | 209000,0 | -1,42 | 212000,0 | 95 | | Pioneer | 1675,0 | +0,60 | 1665,0 | 2532 | | Ricoh | 2590,0 | -0,58 | 2605,0 | 1952 | | Seikisui House | 1767,0 | -0,73 | 1780,0 | 2371 | | Shin-Etsu Chem | 7820,0 | -0,13 | 7830,0 | 1211 | | Sony | 6670,0 | +0,60 | 6630,0 | 6304 | | Sumitomo Chem | 777,0 | +0,91 | 770,0 | 14817 | | TDK Corp | 10720,0 | +0,66 | 10650,0 | 1245 | | Toshiba Corp | 876,0 | -0,23 | 878,0 | 22027 | | Toyota Motor Co | 7340,0 | +0,27 | 7320,0 | 7841 | | Гонконг (HKD) | | Cheung Kong | 105,7 | -2,04 | 107,9 | 4739 | | China Mobile | 74,5 | +0,54 | 74,1 | 25000 | | China Unicom | 11,8 | +0,34 | 11,7 | 6185 | | CLP Holdings | 56,8 | -0,35 | 57,0 | 2399 | | CNOOC | 7,2 | +1,71 | 7,0 | 161545 | | Hang Seng Bank | 110,8 | +0,09 | 110,7 | 1315 | | Henderson Land | 54,8 | -0,27 | 55,0 | 1675 | | HSBC Holdings | 145,0 | +0,07 | 144,9 | 9539 | | Hutchison | 76,9 | -0,97 | 77,7 | 9087 | | Франция (EUR) | | Axa | 33,2 | +0,54 | 33,0 | 11439 | | BNP Paribas | 94,2 | +1,71 | 92,6 | 4393 | | Bouygues | 63,4 | +0,60 | 63,1 | 1602 | | Danone | 116,9 | +0,17 | 116,7 | 1467 | | EADS | 23,5 | +3,34 | 22,7 | 12758 | | France Telecom | 21,9 | +1,91 | 21,5 | 13945 | | Lafarge | 129,4 | +1,40 | 127,6 | 1042 | | Michelin | 91,4 | -0,10 | 91,5 | 694 | | Peugeot | 60,2 | +1,79 | 59,2 | 1213 | | Renault | 105,2 | +2,49 | 102,7 | 2856 | | Sanofi-Synthelab | 70,1 | +2,58 | 68,3 | 8019 | | Schneider Elec | 106,3 | +2,28 | 103,9 | 1401 | | STMicroelectronics | 14,9 | +3,61 | 14,4 | 9187 | | Total Fina Elf | 56,2 | +2,91 | 55,6 | 18908 | | Великобритания (GBp) | | ARM Holdings | 137,5 | +0,55 | 137,0 | 7516 | | BAE System | 447,0 | +1,13 | 442,0 | 24869 | | Barclays | 728,4 | +2,03 | 714,5 | 60670 | | BP | 582,9 | +2,02 | 570,5 | 140480 | | BAT | 1629,0 | +0,93 | 1614,0 | 5772 | | British Airways | 489,2 | -2,89 | 501,5 | 40708 | | British Telecom | 308,8 | +1,14 | 306,3 | 69616 | | Cable & Wireless | 183,4 | +0,22 | 183,5 | 37236 | | Cadbury Schweppes | 685,0 | +1,71 | 673,5 | 29356 | | HSBC Hldg | 937,5 | -0,11 | 938,5 | 44899 | | Lloyds TSB Grp | 584,0 | +0,52 | 581,0 | 16531 | | Marks & Spencer | 737,4 | +0,34 | 741,0 | 18316 | | Prudential | 781,9 | -0,32 | 781,5 | 15613 | | Reuters Group | 637,5 | +1,43 | 629,0 | 13381 | | Rio Tinto | 3510,0 | +0,29 | 3500,0 | 7492 | | Sainsbury | 554,0 | +0,36 | 554,0 | 23220 | | Unilever | 1590,0 | +0,06 | 1590,0 | 8403 | | Vodafone Airtch | 145,0 | +1,61 | 142,7 | 342511 | | Германия (EUR) | | Allianz AG | 161,4 | +0,85 | 160,0 | 6000 | | BASF | 90,1 | +1,89 | 88,4 | 4335 | | Bayer AG | 51,2 | +3,46 | 49,5 | 10965 | | BMW | 49,5 | +0,98 | 49,1 | 3783 | | Commerzbank AG | 36,0 | +0,84 | 35,7 | 5881 | | Daimler-Chrysler | 64,4 | +0,50 | 64,1 | 15814 | | Deutsche Bank n | 116,7 | +1,27 | 115,2 | 5283 | | Dt Telekom n | 12,6 | +0,64 | 12,5 | 33572 | | Hypovereinsbank | 40,3 | +0,88 | 40,0 | 511 | | Infineon Tech | 11,0 | -0,18 | 11,0 | 10322 | | Merck KGaA | 97,2 | -0,86 | 98,0 | 682 | | Munich Re | 135,9 | +0,07 | 135,8 | 2281 | | Sap AG | 34,3 | +0,88 | 34,0 | 11740 | | Siemens | 92,5 | +4,13 | 88,9 | 15601 | | Volkswagen AG | 109,0 | +0,15 | 108,8 | 1792 | | Финляндия (EUR) | | Nokia | 20,0 | +1,94 | 19,6 | 43793 | | Stora Enso | 14,0 | -0,71 | 14,1 | 8797 | | Швейцария (CHF) | | Ciba Special | 78,3 | +0,13 | 78,2 | 473 | | Lonza Grp AG | 120,1 | +1,18 | 118,7 | 400 | | CS Group | 92,8 | +0,54 | 92,3 | 13767 | | Nestle | 468,5 | -0,11 | 469,0 | 2960 | | Novartis | 69,9 | +0,22 | 69,7 | 12142 | | Roche | 261,0 | +0,10 | 260,8 | 2 | | Swiss Re | 114,9 | +0,17 | 114,7 | 2649 | | UBS AG | 79,0 | +2,53 | 77,1 | 39718 | | Zurich Fin | 383,0 | -0,45 | 384,8 | 3109 | | Швеция (SEK) | | ABB | 139,3 | +2,39 | 136,0 | 2582 | | Electrolux | 172,5 | -0,86 | 174,0 | 2654 | | Ericsson | 26,2 | +0,58 | 26,0 | 80532 | | Nordea | 116,8 | +0,17 | 116,6 | 7843 | | Volvo | 141,5 | +2,54 | 138,0 | 8631 | | Голландия (EUR) | | ABN Amro Hld | 35,3 | +0,28 | 35,2 | 29266 | | Aegon NV | 15,4 | +1,32 | 15,2 | 9104 | | Ahold Kon | 9,6 | +0,63 | 9,5 | 7998 | | Fortis | 32,5 | +1,18 | 32,1 | 6051 | | ING Grp | 33,2 | — | 33,2 | 15432 | | Philips | 30,6 | +1,59 | 30,2 | 7884 | | Канада (CAD) | | Alcan Inc | 88,7 | -1,41 | 90,0 | 567 | | Bank of Montreal | 69,0 | -0,56 | 69,4 | 679 | | Bank Nova Scotia | 54,3 | -0,42 | 54,5 | 832 | | BCE Inc | 38,7 | +2,11 | 37,9 | 5199 | | Imperial Oil | 50,1 | +2,75 | 48,7 | 614 | | Loblaw Cos Ltd | 50,4 | -0,06 | 50,4 | 57 | | Nortel Networks | 26,3 | +0,08 | 26,3 | 296 | | Royal Bank of Canada | 60,2 | +0,02 | 60,2 | 938 | | США ($) | | Abbott Labs | 59,05 | +0,25 | 58,90 | 1485 | | Agilent Tech | 37,99 | +0,96 | 37,63 | 894 | | Alcoa | 39,58 | +1,10 | 39,15 | 2295 | | Allstate Corp | 62,51 | +0,03 | 62,49 | 712 | | Alltel | 65,03 | -0,49 | 65,35 | 705 | | Amer Electric Power | 49,03 | -0,55 | 49,30 | 451 | | Amer Express Co | 64,21 | +1,02 | 63,56 | 1696 | | AIG | 72,27 | +0,06 | 72,23 | 2993 | | Amgen | 54,02 | +0,63 | 53,68 | 6378 | | Analog Devices | 39,96 | -0,60 | 40,20 | 845 | | Anheuser-Busch | 49,98 | +0,60 | 49,68 | 926 | | Time Warner Inc | 21,58 | +0,28 | 21,52 | 4895 | | Apple Comp Inc | 109,99 | +0,50 | 109,44 | 12688 | | Applied Materials | 18,82 | -0,63 | 18,94 | 13605 | | Automatic Data Proc | 48,32 | +0,35 | 48,15 | 765 | | Bank of America | 51,30 | +0,33 | 51,13 | 4388 | | Bank of New York | 40,65 | -0,25 | 40,75 | 1848 | | Baxter Int | 56,90 | -0,18 | 57,00 | 921 | | BCE Inc | 35,71 | +3,63 | 34,46 | 521 | | Berkshire cl a* | 108,30 | -0,28 | 108,60 | 1 | | Berkshire cl b* | 3,60 | -0,31 | 3,61 | 8 | | Boeing Co | 96,98 | +0,14 | 96,84 | 1381 | | Bristol Myers sq | 30,08 | -0,43 | 30,21 | 2447 | | Cardinal Health | 71,44 | +0,80 | 70,87 | 521 | | Carnival | 48,40 | +1,98 | 47,46 | 1308 | | Caterpillar Inc | 74,93 | +0,12 | 74,84 | 1626 | | ChevronTexaco | 82,51 | +1,29 | 81,46 | 3274 | | Cigna | 165,76 | +0,05 | 165,67 | 164 | | Cisco | 26,19 | -0,34 | 26,28 | 19196 | | Citigroup | 54,94 | +0,29 | 54,78 | 6301 | | Coca-Cola Co | 52,23 | +0,06 | 52,20 | 2590 | | Colgate Palmoliv | 67,17 | -0,36 | 67,41 | 588 | | Costco Wholesale | 56,11 | +0,95 | 55,58 | 1850 | | Daimler-Chrysler | 86,78 | +0,88 | 86,02 | 928 | | Dow Chemical Co | 46,09 | +0,07 | 46,06 | 1782 | | Du Pont Co | 52,47 | +1,08 | 51,91 | 1819 | | Eastman Kodak | 24,43 | +0,74 | 24,25 | 658 | | Eli Lilly | 59,43 | +0,69 | 59,02 | 1142 | | EMC Corp | 15,68 | +0,19 | 15,65 | 3018 | | Emerson Electric | 46,10 | +0,59 | 45,83 | 839 | | Exelon | 77,56 | +0,83 | 76,92 | 904 | | Exxon Mobil | 82,90 | +1,34 | 81,80 | 7473 | | Fannie Mae | 63,05 | +0,11 | 62,98 | 926 | | First Data Corp | 32,56 | -0,09 | 32,59 | 1733 | | Ford Motor Co | 8,74 | -0,11 | 8,75 | 2348 | | Gap Inc | 18,45 | +1,10 | 18,25 | 1300 | | Genentech | 77,74 | +0,36 | 77,46 | 791 | | General Elec Co | 37,09 | +1,53 | 36,53 | 11960 | | General Motors | 31,54 | -0,16 | 31,59 | 1254 | | Goldman Sachs Gr | 230,04 | +1,17 | 227,38 | 1451 | | HJ Heinz Co | 46,60 | +0,54 | 46,35 | 604 | | Halliburton Co | 36,20 | -0,41 | 36,35 | 4393 | | Hewlett-Packard | 44,24 | -1,38 | 44,86 | 5501 | | Home Depot Inc | 38,47 | +0,44 | 38,30 | 3205 | | Honeywell Int | 58,27 | +0,09 | 58,22 | 2372 | | Illinois Tool Works | 51,62 | +0,04 | 51,60 | 482 | | Intel Corp | 22,55 | +1,44 | 22,23 | 37838 | | IBM | 107,20 | +1,79 | 105,31 | 2691 | | Intl Paper | 39,00 | +0,52 | 38,80 | 742 | | Johnson&Johnson | 63,58 | +1,32 | 62,75 | 3545 | | J P Morgan Chase | 52,68 | +0,23 | 52,56 | 3582 | | Kimberly-Clark | 71,75 | — | 71,75 | 605 | | Kohls | 74,70 | +0,73 | 74,16 | 1433 | | Kroger | 29,54 | +0,48 | 29,40 | 1516 | | Lehman Brothers | 72,80 | -0,19 | 72,94 | 1692 | | Lockheed Martin | 98,41 | -0,04 | 98,45 | 424 | | Lowes Cos | 32,15 | +2,62 | 31,33 | 2984 | | Marsh & McLennan | 31,29 | +1,23 | 30,91 | 949 | | McDonalds Corp | 52,05 | -0,40 | 52,26 | 2250 | | Medtronic | 51,41 | -0,10 | 51,46 | 1507 | | Merck & Co | 52,89 | +0,82 | 52,46 | 2642 | | Merrill Lynch | 93,71 | +1,64 | 92,20 | 1874 | | Metlife Inc | 68,37 | -0,23 | 68,53 | 742 | | Micron Tech | 11,47 | -0,26 | 11,50 | 8597 | | Microsoft | 30,62 | -1,16 | 30,98 | 26860 | | Minnesota Mining | 87,05 | +0,44 | 86,67 | 1309 | | Motorola Inc | 18,49 | -0,59 | 18,60 | 5787 | | Occidental Petr | 54,71 | +1,33 | 53,99 | 1671 | | Omnicom Group | 104,02 | +0,89 | 103,10 | 235 | | Oracle Corp | 19,10 | +0,26 | 19,05 | 12115 | | Pfizer Inc | 27,46 | +0,37 | 27,36 | 7457 | | Philip Morris | 69,72 | +0,03 | 69,70 | 2209 | | Raytheon Co | 54,50 | -0,02 | 54,51 | 715 | | Schering-plough | 32,97 | +0,46 | 32,82 | 2178 | | Tenet Healthcare | 6,85 | -1,58 | 6,96 | 1874 | | Texas Instrument | 35,69 | -0,70 | 35,94 | 3451 | | Textron Inc | 104,69 | +0,38 | 104,29 | 208 | | Time Warner Inc | 21,58 | +0,28 | 21,52 | 4895 | | Tyco Int | 32,15 | -0,25 | 32,23 | 2790 | | Unisys Corp | 8,20 | -0,24 | 8,22 | 331 | | UPS | 70,24 | +0,13 | 70,15 | 1201 | | United Tech | 69,64 | +0,39 | 69,37 | 1733 | | Unitedhealth Gr | 53,26 | -0,73 | 53,65 | 1451 | | US Bancorp | 34,69 | +0,43 | 34,54 | 2024 | | Verizon Comm | 42,60 | +1,09 | 42,14 | 5745 | | Wachovia | 56,67 | +0,16 | 56,58 | 1756 | | Wal-Mart Stores | 47,20 | +0,19 | 47,11 | 3236 | | Walt Disney Co | 35,97 | -0,06 | 35,99 | 2348 | | Washington Mutual | 43,09 | +0,23 | 42,99 | 1210 | | Wells Fargo | 36,36 | +0,33 | 36,24 | 3500 | | Xerox Corp | 18,13 | +1,63 | 17,84 | 1425 |
|
