| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | -0,19 | 10,5 | 15430 | | ANZ Banking Grp | 29,4 | -0,51 | 29,6 | 13937 | | CommonWealth Bank | 54,9 | -0,47 | 55,2 | 8322 | | National Australian Bank | 41,3 | -0,36 | 41,4 | 10632 | | Telstra Corp | 4,7 | -0,42 | 4,7 | 42656 | | Westpac Banking | 25,9 | +0,04 | 25,8 | 12603 | | Япония (JPY) | | Asahi Kasei | 809,0 | -0,25 | 811,0 | 7070 | | Daiwa Securities | 1379,0 | +1,10 | 1364,0 | 10391 | | Fuji Photo Film | 5510,0 | — | 5510,0 | 1876 | | Fujitsu Ltd | 923,0 | +1,76 | 907,0 | 22396 | | Honda Motor Co | 4400,0 | -0,23 | 4410,0 | 4017 | | Kao Corp | 3280,0 | -0,61 | 3300,0 | 1600 | | KDDI* | 942000,0 | -0,32 | 945000,0 | 16 | | Mitsubishi Fin Gr* | 1400000,0 | -0,71 | 1410000,0 | 26 | | Mitsubishi Electric | 1155,0 | +0,43 | 1150,0 | 4234 | | NEC Corp | 632,0 | +1,61 | 622,0 | 15735 | | Nippon Steel Corp | 882,0 | +1,15 | 872,0 | 51033 | | Nissan Motor Co | 1330,0 | -1,55 | 1351,0 | 14333 | | NTT* | 564000,0 | +2,36 | 551000,0 | 47 | | NTT DoCoMo* | 194000,0 | — | 194000,0 | 83 | | Pioneer | 1682,0 | -4,00 | 1752,0 | 5955 | | Ricoh | 2875,0 | +1,59 | 2830,0 | 4885 | | Seikisui House | 1699,0 | +0,18 | 1696,0 | 5044 | | Shin-Etsu Chem | 8730,0 | +2,95 | 8480,0 | 2863 | | Sony | 6520,0 | -1,51 | 6620,0 | 6778 | | Sumitomo Chem | 843,0 | -0,35 | 846,0 | 5829 | | TDK Corp | 11820,0 | -0,17 | 11840,0 | 649 | | Toshiba Corp | 1002,0 | +2,04 | 982,0 | 42054 | | Toyota Motor Co | 7720,0 | -0,26 | 7740,0 | 5723 | | Гонконг (HKD) | | Cheung Kong | 104,0 | +1,17 | 102,8 | 5496 | | China Mobile | 82,4 | +2,43 | 80,4 | 38057 | | China Unicom | 13,5 | +2,12 | 13,2 | 16456 | | CLP Holdings | 52,6 | -0,66 | 52,9 | 5379 | | CNOOC | 9,1 | -0,11 | 9,1 | 153640 | | Hang Seng Bank | 105,5 | -0,28 | 105,8 | 2641 | | Henderson Land | 56,1 | +2,66 | 54,6 | 3904 | | HSBC Holdings | 145,4 | -0,27 | 145,8 | 20982 | | Hutchison | 77,8 | -0,32 | 78,0 | 10737 | | Франция (EUR) | | Axa | 32,6 | -2,07 | 33,3 | 12687 | | BNP Paribas | 89,6 | -1,67 | 91,1 | 4583 | | Bouygues | 62,7 | -2,79 | 64,5 | 2319 | | Danone | 57,4 | -1,10 | 58,1 | 2578 | | EADS | 23,8 | -1,78 | 24,2 | 4947 | | France Telecom | 21,0 | -1,17 | 21,3 | 14260 | | Lafarge | 131,5 | -1,45 | 133,4 | 1533 | | Michelin | 101,5 | -1,23 | 102,8 | 1064 | | Peugeot | 59,6 | -1,10 | 60,3 | 1142 | | Renault | 115,6 | -1,60 | 117,4 | 1670 | | Sanofi-Synthelab | 60,8 | -1,43 | 61,7 | 9748 | | Schneider Elec | 106,8 | -1,76 | 108,7 | 1486 | | STMicroelectronics | 14,4 | -0,21 | 14,4 | 3935 | | Total Fina Elf | 59,1 | -0,29 | 59,3 | 13100 | | Великобритания (GBp) | | ARM Holdings | 139,5 | -1,06 | 141,0 | 15260 | | BAE System | 432,6 | -0,46 | 435,0 | 28055 | | Barclays | 730,0 | -2,21 | 745,0 | 96141 | | BP | 580,2 | -0,34 | 581,5 | 73734 | | BAT | 1639,9 | -0,55 | 1646,0 | 5363 | | British Airways | 425,8 | -1,80 | 431,8 | 19682 | | British Telecom | 317,3 | -1,40 | 322,0 | 38442 | | Cable & Wireless | 193,9 | -1,73 | 196,7 | 41316 | | Cadbury Schweppes | 682,9 | -0,44 | 688,0 | 14995 | | HSBC Hldg | 930,4 | -0,43 | 933,5 | 45965 | | Lloyds TSB Grp | 571,0 | -0,61 | 576,5 | 20728 | | Marks & Spencer | 648,5 | -1,22 | 658,0 | 29645 | | Prudential | 740,8 | -1,66 | 751,0 | 15856 | | Reuters Group | 622,0 | -0,48 | 625,0 | 12841 | | Rio Tinto | 3815,7 | -0,68 | 3838,0 | 7187 | | Sainsbury | 577,2 | -0,94 | 583,5 | 5286 | | Unilever | 1538,6 | -0,26 | 1544,0 | 6967 | | Vodafone Airtch | 157,5 | -1,38 | 158,9 | 254289 | | Германия (EUR) | | Allianz AG | 174,7 | -2,20 | 178,6 | 5922 | | BASF | 94,6 | -1,82 | 96,4 | 3655 | | Bayer AG | 56,0 | -1,02 | 56,6 | 7225 | | BMW | 48,3 | -2,13 | 49,4 | 2678 | | Commerzbank AG | 36,1 | -1,55 | 36,7 | 5346 | | Daimler-Chrysler | 67,6 | -2,25 | 69,2 | 9806 | | Deutsche Bank n | 111,5 | -2,07 | 113,8 | 7155 | | Dt Telekom n | 13,7 | -1,16 | 13,8 | 34468 | | Hypovereinsbank | 42,4 | +0,21 | 42,3 | 149 | | Infineon Tech | 12,8 | +1,18 | 12,7 | 23499 | | Merck KGaA | 102,7 | -0,09 | 102,8 | 744 | | Munich Re | 137,2 | -1,20 | 138,9 | 1865 | | Sap AG | 37,9 | -0,76 | 38,2 | 13943 | | Siemens | 105,4 | -1,82 | 107,4 | 10747 | | Volkswagen AG | 113,3 | -1,77 | 115,3 | 1797 | | Финляндия (EUR) | | Nokia | 20,8 | -2,99 | 21,4 | 51071 | | Stora Enso | 14,3 | -0,42 | 14,3 | 2351 | | Швейцария (CHF) | | Ciba Special | 80,7 | -1,04 | 81,5 | 580 | | Lonza Grp AG | 113,2 | -2,75 | 116,4 | 1118 | | CS Group | 90,8 | -2,16 | 92,8 | 10410 | | Nestle | 456,5 | -0,92 | 460,8 | 1380 | | Novartis | 68,2 | -1,02 | 68,9 | 10447 | | Roche | 239,0 | -1,65 | 243,0 | 8 | | Swiss Re | 114,4 | -1,12 | 115,7 | 1625 | | UBS AG | 76,0 | -1,75 | 77,4 | 12326 | | Zurich Fin | 387,8 | -1,40 | 393,3 | 1021 | | Швеция (SEK) | | ABB | 154,5 | -0,64 | 155,5 | 4488 | | Electrolux | 174,0 | +0,29 | 173,5 | 4394 | | Ericsson | 27,2 | -1,95 | 27,7 | 155421 | | Nordea | 108,3 | -1,72 | 110,2 | 10080 | | Volvo | 140,5 | -3,10 | 145,0 | 7351 | | Голландия (EUR) | | ABN Amro Hld | 35,2 | -0,62 | 35,4 | 19398 | | Aegon NV | 15,1 | -0,72 | 15,3 | 13278 | | Ahold Kon | 9,7 | -1,22 | 9,8 | 11314 | | Fortis | 31,1 | +0,84 | 30,8 | 8283 | | ING Grp | 33,4 | -0,71 | 33,7 | 14380 | | Philips | 31,7 | -0,35 | 31,8 | 9470 | | Канада (CAD) | | Alcan Inc | 88,8 | +0,34 | 88,5 | 479 | | Bank of Montreal | 68,0 | — | 68,0 | 538 | | Bank Nova Scotia | 52,5 | +0,31 | 52,4 | 929 | | BCE Inc | 40,3 | +2,96 | 39,2 | 10625 | | Imperial Oil | 49,9 | +0,04 | 49,9 | 385 | | Loblaw Cos Ltd | 51,9 | -0,02 | 51,9 | 107 | | Nortel Networks | 26,2 | +1,51 | 25,8 | 471 | | Royal Bank of Canada | 56,1 | +0,45 | 55,9 | 1644 | | США ($) | | Abbott Labs | 53,81 | -0,87 | 54,28 | 1044 | | Agilent Tech | 38,76 | +0,05 | 38,74 | 400 | | Alcoa | 40,08 | -0,42 | 40,25 | 1381 | | Allstate Corp | 61,32 | +0,31 | 61,13 | 610 | | Alltel | 67,60 | -0,15 | 67,70 | 1099 | | Amer Electric Power | 44,59 | +1,43 | 43,96 | 562 | | Amer Express Co | 61,73 | -0,52 | 62,05 | 1048 | | AIG | 71,52 | -0,69 | 72,02 | 2541 | | Amgen | 57,51 | -0,33 | 57,70 | 5688 | | Analog Devices | 37,94 | +2,29 | 37,09 | 959 | | Anheuser-Busch | 52,99 | +0,38 | 52,79 | 1183 | | Time Warner Inc | 21,55 | -1,42 | 21,86 | 3663 | | Apple Comp Inc | 123,45 | +1,56 | 121,55 | 16585 | | Applied Materials | 20,03 | +2,04 | 19,63 | 12934 | | Automatic Data Proc | 48,53 | +0,27 | 48,40 | 392 | | Bank of America | 49,83 | -0,30 | 49,98 | 3759 | | Bank of New York | 41,23 | +0,12 | 41,18 | 757 | | Baxter Int | 56,86 | -0,32 | 57,04 | 602 | | BCE Inc | 37,62 | +2,31 | 36,77 | 320 | | Berkshire cl a* | 108,10 | -0,37 | 108,50 | 1 | | Berkshire cl b* | 3,59 | -0,68 | 3,61 | 7 | | Boeing Co | 96,53 | +0,47 | 96,08 | 1175 | | Bristol Myers sq | 31,75 | +1,67 | 31,23 | 2386 | | Cardinal Health | 70,48 | +0,47 | 70,15 | 329 | | Carnival | 48,12 | -2,57 | 49,39 | 1720 | | Caterpillar Inc | 80,69 | -0,85 | 81,38 | 1341 | | ChevronTexaco | 82,39 | +1,75 | 80,97 | 1995 | | Cigna | 54,30 | +0,65 | 53,95 | 340 | | Cisco | 27,14 | -0,22 | 27,20 | 17516 | | Citigroup | 53,22 | -0,41 | 53,44 | 3555 | | Coca-Cola Co | 51,65 | +0,31 | 51,49 | 1553 | | Colgate Palmoliv | 66,25 | -0,23 | 66,40 | 472 | | Costco Wholesale | 56,41 | +0,11 | 56,35 | 1403 | | Daimler-Chrysler | 90,70 | -1,23 | 91,83 | 252 | | Dow Chemical Co | 45,06 | -0,20 | 45,15 | 745 | | Du Pont Co | 51,83 | -0,63 | 52,16 | 762 | | Eastman Kodak | 29,12 | -0,24 | 29,19 | 533 | | Eli Lilly | 56,59 | -0,32 | 56,77 | 811 | | EMC Corp | 18,01 | +2,45 | 17,58 | 3825 | | Emerson Electric | 48,34 | +0,60 | 48,05 | 420 | | Exelon | 72,32 | +1,39 | 71,33 | 865 | | Exxon Mobil | 84,26 | +1,74 | 82,82 | 6874 | | Fannie Mae | 67,18 | +0,58 | 66,79 | 844 | | First Data Corp | 32,68 | +0,18 | 32,62 | 1923 | | Ford Motor Co | 8,84 | -0,23 | 8,86 | 4097 | | Gap Inc | 19,16 | +0,05 | 19,15 | 966 | | Genentech | 75,82 | +0,56 | 75,40 | 485 | | General Elec Co | 38,70 | -0,23 | 39,07 | 7443 | | General Motors | 35,40 | +0,17 | 35,34 | 2630 | | Goldman Sachs Gr | 224,12 | -0,78 | 225,89 | 2044 | | HJ Heinz Co | 45,94 | +0,81 | 45,95 | 446 | | Halliburton Co | 35,65 | +1,31 | 35,19 | 2625 | | Hewlett-Packard | 45,17 | +0,29 | 45,04 | 2621 | | Home Depot Inc | 39,97 | -0,15 | 40,03 | 4849 | | Honeywell Int | 56,25 | -0,53 | 56,55 | 1049 | | Illinois Tool Works | 55,63 | +0,36 | 55,43 | 419 | | Intel Corp | 24,08 | +0,58 | 23,94 | 22894 | | IBM | 105,95 | -0,05 | 106,00 | 1337 | | Intl Paper | 38,49 | +0,29 | 38,38 | 403 | | Johnson&Johnson | 62,00 | -0,06 | 62,04 | 1808 | | J P Morgan Chase | 49,52 | +0,12 | 49,46 | 4757 | | Kimberly-Clark | 67,28 | -0,47 | 67,60 | 526 | | Kohls | 70,36 | -0,23 | 70,52 | 746 | | Kroger | 29,92 | -0,93 | 30,20 | 655 | | Lehman Brothers | 78,69 | -1,44 | 79,84 | 2676 | | Lockheed Martin | 95,05 | -0,04 | 95,09 | 351 | | Lowes Cos | 31,51 | -0,44 | 31,65 | 1400 | | Marsh & McLennan | 32,00 | +0,31 | 31,90 | 641 | | McDonalds Corp | 51,03 | -0,58 | 51,33 | 1079 | | Medtronic | 51,76 | +0,41 | 51,55 | 1502 | | Merck & Co | 49,28 | +0,04 | 49,26 | 2068 | | Merrill Lynch | 86,38 | -1,48 | 87,68 | 2774 | | Metlife Inc | 64,81 | -0,26 | 64,98 | 1051 | | Micron Tech | 13,09 | +2,91 | 12,72 | 4784 | | Microsoft | 29,94 | -0,23 | 30,01 | 21747 | | Minnesota Mining | 87,01 | -0,08 | 87,08 | 578 | | Motorola Inc | 18,03 | +0,67 | 17,91 | 3803 | | Occidental Petr | 58,12 | +1,77 | 57,11 | 1127 | | Omnicom Group | 102,24 | -0,83 | 103,10 | 189 | | Oracle Corp | 19,53 | — | 19,53 | 9868 | | Pfizer Inc | 25,77 | +0,23 | 25,71 | 5617 | | Philip Morris | 68,35 | +0,12 | 68,27 | 2034 | | Raytheon Co | 55,68 | +0,11 | 55,62 | 414 | | Schering-plough | 29,80 | +0,20 | 29,74 | 1480 | | Tenet Healthcare | 6,59 | -0,60 | 6,63 | 611 | | Texas Instrument | 37,10 | +0,95 | 36,75 | 3132 | | Textron Inc | 112,77 | +0,83 | 111,84 | 199 | | Time Warner Inc | 21,55 | -1,42 | 21,86 | 3663 | | Tyco Int | 32,70 | +0,25 | 32,62 | 3129 | | Unisys Corp | 8,31 | — | 8,31 | 197 | | UPS | 73,03 | +0,16 | 72,91 | 690 | | United Tech | 71,82 | -0,01 | 71,83 | 882 | | Unitedhealth Gr | 51,59 | +0,17 | 51,50 | 1071 | | US Bancorp | 33,80 | -0,47 | 33,96 | 2380 | | Verizon Comm | 42,51 | -0,07 | 42,54 | 1438 | | Wachovia | 53,06 | -0,36 | 53,25 | 1397 | | Wal-Mart Stores | 48,34 | -0,51 | 48,59 | 3083 | | Walt Disney Co | 33,97 | -0,64 | 34,19 | 2204 | | Washington Mutual | 42,81 | -0,09 | 42,85 | 975 | | Wells Fargo | 35,51 | -0,48 | 35,68 | 2047 | | Xerox Corp | 19,13 | -0,16 | 19,16 | 910 |
|
