| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | -0,98 | 10,2 | 8777 | | ANZ Banking Grp | 29,1 | -0,68 | 29,3 | 8714 | | CommonWealth Bank | 55,4 | +1,21 | 54,7 | 5752 | | National Australian Bank | 42,2 | -0,71 | 42,5 | 10836 | | Telstra Corp | 4,8 | +0,63 | 4,8 | 60149 | | Westpac Banking | 26,1 | -0,72 | 26,3 | 6146 | | Япония (JPY) | | Asahi Kasei | 780,0 | -0,64 | 785,0 | 8373 | | Daiwa Securities | 1353,0 | -1,60 | 1375,0 | 6377 | | Fuji Photo Film | 4980,0 | -2,16 | 5090,0 | 2243 | | Fujitsu Ltd | 841,0 | +5,39 | 798,0 | 72690 | | Honda Motor Co | 4170,0 | -0,71 | 4200,0 | 5129 | | Kao Corp | 3300,0 | -3,51 | 3420,0 | 3396 | | KDDI* | 998000,0 | -2,16 | 1020000,0 | 12 | | Mitsubishi Fin Gr* | 1380000,0 | -2,13 | 1410000,0 | 39 | | Mitsubishi Electric | 1121,0 | -0,18 | 1123,0 | 11863 | | NEC Corp | 624,0 | +0,97 | 618,0 | 15720 | | Nippon Steel Corp | 833,0 | -1,07 | 842,0 | 62726 | | Nissan Motor Co | 1334,0 | -1,77 | 1358,0 | 17962 | | NTT* | 554000,0 | -1,07 | 560000,0 | 28 | | NTT DoCoMo* | 206000,0 | -1,90 | 210000,0 | 95 | | Pioneer | 1727,0 | -0,29 | 1732,0 | 2144 | | Ricoh | 2595,0 | -1,70 | 2640,0 | 2228 | | Seikisui House | 1769,0 | -1,78 | 1801,0 | 2387 | | Shin-Etsu Chem | 7650,0 | -1,42 | 7760,0 | 1320 | | Sony | 6860,0 | -1,29 | 6950,0 | 7257 | | Sumitomo Chem | 784,0 | -1,38 | 795,0 | 9969 | | TDK Corp | 10870,0 | -0,82 | 10960,0 | 627 | | Toshiba Corp | 895,0 | -0,56 | 900,0 | 15328 | | Toyota Motor Co | 7280,0 | -1,49 | 7390,0 | 8406 | | Гонконг (HKD) | | Cheung Kong | 102,1 | -1,45 | 103,6 | 6471 | | China Mobile | 72,2 | -1,90 | 73,6 | 32840 | | China Unicom | 11,6 | -3,34 | 12,0 | 16695 | | CLP Holdings | 54,6 | -0,91 | 55,1 | 4202 | | CNOOC | 7,3 | -2,29 | 7,4 | 153386 | | Hang Seng Bank | 108,3 | -1,01 | 109,4 | 2161 | | Henderson Land | 52,0 | -0,67 | 52,3 | 3880 | | HSBC Holdings | 144,3 | -0,35 | 144,8 | 11467 | | Hutchison | 75,5 | -0,92 | 76,2 | 14733 | | Франция (EUR) | | Axa | 32,1 | +1,14 | 31,7 | 10150 | | BNP Paribas | 90,9 | +1,58 | 89,5 | 4934 | | Bouygues | 65,1 | — | 65,1 | 1344 | | Danone | 115,3 | -0,63 | 116,1 | 1277 | | EADS | 23,4 | +0,47 | 23,3 | 2325 | | France Telecom | 22,4 | -0,27 | 22,5 | 11374 | | Lafarge | 126,6 | -1,13 | 131,0 | 1246 | | Michelin | 89,0 | -0,97 | 89,9 | 1239 | | Peugeot | 58,7 | +1,16 | 58,0 | 1387 | | Renault | 104,5 | +0,10 | 104,4 | 1086 | | Sanofi-Synthelab | 70,7 | +0,17 | 70,6 | 3012 | | Schneider Elec | 106,1 | -2,01 | 108,2 | 1128 | | STMicroelectronics | 14,5 | -0,21 | 14,5 | 7025 | | Total Fina Elf | 56,3 | +0,02 | 56,2 | 7445 | | Великобритания (GBp) | | ARM Holdings | 138,3 | +0,18 | 138,0 | 8728 | | BAE System | 438,1 | -0,45 | 441,3 | 9335 | | Barclays | 720,0 | +0,98 | 713,0 | 28565 | | BP | 566,3 | -0,26 | 569,0 | 58768 | | BAT | 1649,8 | +0,49 | 1642,0 | 6848 | | British Airways | 461,0 | +0,77 | 457,5 | 13020 | | British Telecom | 324,8 | -0,23 | 325,5 | 36608 | | Cable & Wireless | 191,0 | -0,47 | 191,9 | 45275 | | Cadbury Schweppes | 702,5 | +0,21 | 701,0 | 16401 | | HSBC Hldg | 931,0 | +0,11 | 930,0 | 47507 | | Lloyds TSB Grp | 576,0 | — | 576,0 | 13873 | | Marks & Spencer | 713,5 | +0,14 | 709,5 | 7439 | | Prudential | 756,0 | +0,20 | 754,5 | 6849 | | Reuters Group | 620,4 | -1,07 | 630,0 | 22102 | | Rio Tinto | 3675,0 | +4,11 | 3530,0 | 11881 | | Sainsbury | 548,0 | +0,09 | 547,5 | 9931 | | Unilever | 1547,5 | -0,77 | 1556,0 | 6477 | | Vodafone Airtch | 151,4 | -0,39 | 152,0 | 405623 | | Германия (EUR) | | Allianz AG | 162,9 | +0,77 | 161,7 | 3384 | | BASF | 90,9 | +0,35 | 90,6 | 3238 | | Bayer AG | 52,5 | -0,15 | 52,5 | 3595 | | BMW | 49,8 | +1,02 | 49,3 | 3542 | | Commerzbank AG | 36,4 | -0,25 | 36,5 | 3287 | | Daimler-Chrysler | 67,2 | +1,83 | 66,0 | 13238 | | Deutsche Bank n | 112,0 | -3,12 | 115,6 | 4952 | | Dt Telekom n | 13,4 | +0,68 | 13,3 | 27398 | | Hypovereinsbank | 41,7 | +0,53 | 41,4 | 509 | | Infineon Tech | 11,2 | -0,62 | 11,2 | 7289 | | Merck KGaA | 99,9 | +1,64 | 98,3 | 856 | | Munich Re | 138,4 | +2,34 | 135,2 | 3767 | | Sap AG | 35,2 | -0,17 | 35,2 | 7753 | | Siemens | 97,9 | +1,31 | 96,6 | 11118 | | Volkswagen AG | 111,9 | -1,10 | 113,2 | 2044 | | Финляндия (EUR) | | Nokia | 19,8 | +0,97 | 19,6 | 28277 | | Stora Enso | 14,2 | -1,05 | 14,3 | 4059 | | Швейцария (CHF) | | Ciba Special | 78,4 | -0,32 | 78,7 | 251 | | Lonza Grp AG | 119,6 | -0,08 | 119,7 | 189 | | CS Group | 91,5 | -0,44 | 91,9 | 5221 | | Nestle | 469,8 | +0,32 | 468,3 | 1347 | | Novartis | 68,9 | +0,22 | 68,8 | 12363 | | Roche | 252,8 | +0,30 | 252,0 | 8 | | Swiss Re | 114,0 | — | 114,0 | 2370 | | UBS AG | 79,0 | +1,28 | 78,0 | 12675 | | Zurich Fin | 377,5 | -0,79 | 380,5 | 1231 | | Швеция (SEK) | | ABB | 143,0 | -0,87 | 144,3 | 2223 | | Electrolux | 174,0 | -1,14 | 176,0 | 1604 | | Ericsson | 26,3 | +0,77 | 26,1 | 111537 | | Nordea | 114,3 | -0,44 | 114,8 | 6965 | | Volvo | 140,5 | -2,77 | 144,5 | 12048 | | Голландия (EUR) | | ABN Amro Hld | 35,8 | +0,85 | 35,5 | 15750 | | Aegon NV | 15,1 | +1,14 | 14,9 | 9470 | | Ahold Kon | 9,3 | — | 9,3 | 8211 | | Fortis | 31,0 | -0,16 | 31,8 | 10570 | | ING Grp | 32,9 | +0,64 | 32,7 | 10168 | | Philips | 30,4 | +0,10 | 30,3 | 4558 | | Канада (CAD) | | Alcan Inc | 92,0 | -0,05 | 92,0 | 868 | | Bank of Montreal | 71,1 | +1,43 | 70,1 | 1323 | | Bank Nova Scotia | 53,8 | +0,45 | 53,5 | 1438 | | BCE Inc | 39,6 | +0,79 | 39,3 | 1226 | | Imperial Oil | 50,7 | +1,73 | 49,8 | 418 | | Loblaw Cos Ltd | 49,8 | +0,10 | 49,8 | 445 | | Nortel Networks | 27,9 | +0,25 | 27,9 | 270 | | Royal Bank of Canada | 59,1 | -2,57 | 60,6 | 6804 | | США ($) | | Abbott Labs | 56,48 | +0,04 | 56,46 | 835 | | Agilent Tech | 38,29 | +1,62 | 37,68 | 510 | | Alcoa | 40,31 | +0,25 | 40,21 | 1572 | | Allstate Corp | 61,50 | -0,02 | 61,51 | 585 | | Alltel | 68,57 | +0,07 | 68,52 | 578 | | Amer Electric Power | 47,45 | +0,17 | 47,37 | 511 | | Amer Express Co | 63,95 | -0,11 | 64,02 | 919 | | AIG | 71,75 | +0,29 | 71,54 | 1655 | | Amgen | 54,15 | -0,77 | 54,57 | 4103 | | Analog Devices | 35,75 | +1,02 | 35,39 | 827 | | Anheuser-Busch | 51,20 | -0,16 | 51,28 | 428 | | Time Warner Inc | 21,55 | +1,13 | 21,31 | 2972 | | Apple Comp Inc | 112,33 | +1,48 | 110,69 | 9509 | | Applied Materials | 19,13 | +0,53 | 19,03 | 8054 | | Automatic Data Proc | 49,03 | +0,64 | 48,72 | 292 | | Bank of America | 51,02 | -0,06 | 51,05 | 2337 | | Bank of New York | 39,80 | -0,10 | 39,84 | 874 | | Baxter Int | 57,10 | +0,25 | 56,96 | 402 | | BCE Inc | 36,70 | +1,21 | 36,26 | 159 | | Berkshire cl a* | 109,10 | — | 109,10 | 1 | | Berkshire cl b* | 3,62 | -0,04 | 3,62 | 2 | | Boeing Co | 98,02 | +0,62 | 97,42 | 827 | | Bristol Myers sq | 30,11 | +0,27 | 30,03 | 1749 | | Cardinal Health | 72,35 | +0,53 | 71,97 | 419 | | Carnival | 49,91 | +0,69 | 49,57 | 329 | | Caterpillar Inc | 75,75 | +0,42 | 75,43 | 777 | | ChevronTexaco | 80,64 | +0,84 | 79,97 | 1593 | | Cigna | 165,40 | +1,45 | 163,04 | 174 | | Cisco | 25,63 | +0,90 | 25,40 | 22868 | | Citigroup | 55,00 | +0,13 | 54,93 | 2348 | | Coca-Cola Co | 51,98 | +1,44 | 51,24 | 2249 | | Colgate Palmoliv | 66,86 | +0,63 | 66,44 | 333 | | Costco Wholesale | 56,37 | +0,13 | 56,30 | 1013 | | Daimler-Chrysler | 90,49 | +2,45 | 88,33 | 419 | | Dow Chemical Co | 45,03 | +0,38 | 44,86 | 1026 | | Du Pont Co | 51,45 | +0,21 | 51,34 | 859 | | Eastman Kodak | 25,30 | -0,78 | 25,50 | 513 | | Eli Lilly | 59,34 | +0,25 | 59,19 | 390 | | EMC Corp | 16,48 | +1,10 | 16,30 | 5375 | | Emerson Electric | 47,35 | +0,70 | 47,02 | 411 | | Exelon | 73,72 | -0,04 | 73,75 | 1156 | | Exxon Mobil | 82,98 | +0,85 | 82,28 | 3656 | | Fannie Mae | 64,54 | -0,32 | 64,75 | 413 | | First Data Corp | 32,62 | — | 32,62 | 716 | | Ford Motor Co | 8,53 | +0,47 | 8,49 | 2617 | | Gap Inc | 18,58 | +1,59 | 18,29 | 1559 | | Genentech | 77,55 | -0,12 | 77,64 | 466 | | General Elec Co | 37,60 | +0,59 | 37,38 | 4298 | | General Motors | 30,69 | +0,72 | 30,47 | 3803 | | Goldman Sachs Gr | 225,71 | +0,01 | 225,68 | 914 | | HJ Heinz Co | 47,00 | +0,69 | 46,68 | 392 | | Halliburton Co | 36,01 | +0,31 | 35,90 | 1698 | | Hewlett-Packard | 45,66 | +0,57 | 45,40 | 3130 | | Home Depot Inc | 38,51 | -1,13 | 38,95 | 1505 | | Honeywell Int | 56,69 | +1,25 | 55,99 | 1094 | | Illinois Tool Works | 52,82 | +0,69 | 52,46 | 218 | | Intel Corp | 22,19 | +1,00 | 21,97 | 17599 | | IBM | 104,54 | +0,57 | 103,95 | 1249 | | Intl Paper | 39,02 | +1,38 | 38,49 | 539 | | Johnson&Johnson | 63,28 | -0,32 | 63,48 | 1331 | | J P Morgan Chase | 51,71 | +0,23 | 51,59 | 2391 | | Kimberly-Clark | 71,13 | +0,72 | 70,62 | 203 | | Kohls | 73,50 | -0,65 | 73,98 | 471 | | Kroger | 29,48 | +0,68 | 29,28 | 564 | | Lehman Brothers | 73,01 | -0,37 | 73,28 | 684 | | Lockheed Martin | 97,11 | +0,94 | 96,21 | 549 | | Lowes Cos | 32,15 | +0,28 | 32,06 | 1304 | | Marsh & McLennan | 33,23 | +0,85 | 32,95 | 752 | | McDonalds Corp | 51,18 | +0,43 | 50,96 | 1011 | | Medtronic | 52,92 | -0,28 | 53,07 | 1084 | | Merck & Co | 53,52 | -0,43 | 53,75 | 2272 | | Merrill Lynch | 92,50 | -0,12 | 92,61 | 1063 | | Metlife Inc | 67,74 | +0,55 | 67,37 | 453 | | Micron Tech | 11,91 | +0,85 | 11,81 | 4746 | | Microsoft | 30,52 | +1,16 | 30,17 | 17558 | | Minnesota Mining | 87,65 | +0,57 | 87,15 | 528 | | Motorola Inc | 18,52 | +1,42 | 18,26 | 3313 | | Occidental Petr | 54,83 | +1,67 | 53,93 | 1030 | | Omnicom Group | 104,31 | +0,86 | 103,42 | 212 | | Oracle Corp | 19,08 | +1,76 | 18,75 | 10227 | | Pfizer Inc | 27,39 | +0,40 | 27,28 | 4019 | | Philip Morris | 70,69 | +0,31 | 70,47 | 1283 | | Raytheon Co | 54,36 | -0,13 | 54,43 | 521 | | Schering-plough | 33,02 | +0,46 | 32,87 | 911 | | Tenet Healthcare | 6,84 | -0,73 | 6,89 | 419 | | Texas Instrument | 34,97 | +1,04 | 34,61 | 1976 | | Textron Inc | 106,40 | +0,12 | 106,27 | 105 | | Time Warner Inc | 21,55 | +1,13 | 21,31 | 2972 | | Tyco Int | 33,27 | +1,37 | 32,82 | 887 | | Unisys Corp | 8,44 | +0,48 | 8,40 | 81 | | UPS | 71,03 | +0,54 | 70,65 | 715 | | United Tech | 68,85 | +0,86 | 68,26 | 780 | | Unitedhealth Gr | 54,40 | +0,35 | 54,21 | 779 | | US Bancorp | 34,39 | +0,61 | 34,18 | 925 | | Verizon Comm | 42,38 | -0,38 | 42,54 | 2114 | | Wachovia | 55,08 | -0,67 | 55,45 | 1570 | | Wal-Mart Stores | 46,91 | +0,56 | 46,65 | 1763 | | Walt Disney Co | 35,99 | +0,42 | 35,84 | 1374 | | Washington Mutual | 43,22 | -0,28 | 43,34 | 1093 | | Wells Fargo | 36,02 | -0,06 | 36,04 | 1323 | | Xerox Corp | 18,71 | +1,63 | 18,41 | 655 |
|
