| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -1,25 | 10,4 | 5063 | | ANZ Banking Grp | 29,5 | +0,27 | 29,4 | 7084 | | CommonWealth Bank | 55,2 | +0,53 | 54,9 | 3256 | | National Australian Bank | 41,1 | -0,46 | 41,3 | 6222 | | Telstra Corp | 4,7 | +0,43 | 4,7 | 30260 | | Westpac Banking | 26,0 | +0,50 | 25,9 | 5117 | | Япония (JPY) | | Asahi Kasei | 805,0 | -0,49 | 809,0 | 3489 | | Daiwa Securities | 1365,0 | -1,02 | 1379,0 | 8226 | | Fuji Photo Film | 5480,0 | -0,54 | 5510,0 | 3191 | | Fujitsu Ltd | 916,0 | -0,76 | 923,0 | 10389 | | Honda Motor Co | 4400,0 | — | 4400,0 | 3600 | | Kao Corp | 3280,0 | — | 3280,0 | 2018 | | KDDI* | 929000,0 | -1,38 | 942000,0 | 13 | | Mitsubishi Fin Gr* | 1380000,0 | -1,43 | 1400000,0 | 50 | | Mitsubishi Electric | 1151,0 | -0,35 | 1155,0 | 5739 | | NEC Corp | 629,0 | -0,47 | 632,0 | 11139 | | Nippon Steel Corp | 881,0 | -0,11 | 882,0 | 65888 | | Nissan Motor Co | 1319,0 | -0,83 | 1330,0 | 16326 | | NTT* | 554000,0 | -1,77 | 564000,0 | 31 | | NTT DoCoMo* | 193000,0 | -0,52 | 194000,0 | 85 | | Pioneer | 1685,0 | +0,18 | 1682,0 | 3901 | | Ricoh | 2860,0 | -0,52 | 2875,0 | 4029 | | Seikisui House | 1653,0 | -2,71 | 1699,0 | 7540 | | Shin-Etsu Chem | 8970,0 | +2,75 | 8730,0 | 4763 | | Sony | 6550,0 | +0,46 | 6520,0 | 7669 | | Sumitomo Chem | 837,0 | -0,71 | 843,0 | 7064 | | TDK Corp | 11700,0 | -1,02 | 11820,0 | 942 | | Toshiba Corp | 1016,0 | +1,40 | 1002,0 | 51140 | | Toyota Motor Co | 7700,0 | -0,26 | 7720,0 | 7732 | | Гонконг (HKD) | | Cheung Kong | 102,7 | -1,25 | 104,0 | 6602 | | China Mobile | 84,7 | +2,79 | 82,4 | 62866 | | China Unicom | 13,3 | -1,34 | 13,5 | 13410 | | CLP Holdings | 52,7 | +0,29 | 52,6 | 4596 | | CNOOC | 9,0 | -1,75 | 9,1 | 181582 | | Hang Seng Bank | 106,0 | +0,47 | 105,5 | 1517 | | Henderson Land | 55,8 | -0,54 | 56,1 | 2637 | | HSBC Holdings | 145,5 | +0,07 | 145,4 | 31669 | | Hutchison | 77,2 | -0,77 | 77,8 | 8491 | | Франция (EUR) | | Axa | 32,7 | +0,28 | 32,6 | 8421 | | BNP Paribas | 88,6 | -1,15 | 89,6 | 4275 | | Bouygues | 62,5 | -0,30 | 62,7 | 2121 | | Danone | 57,6 | +0,26 | 57,4 | 1922 | | EADS | 24,1 | +1,43 | 23,8 | 3886 | | France Telecom | 21,0 | -0,19 | 21,0 | 10596 | | Lafarge | 132,3 | +0,57 | 131,5 | 1454 | | Michelin | 100,1 | -1,47 | 101,5 | 1047 | | Peugeot | 59,4 | -0,37 | 59,6 | 838 | | Renault | 115,9 | +0,26 | 115,6 | 1210 | | Sanofi-Synthelab | 60,4 | -0,61 | 60,8 | 6840 | | Schneider Elec | 105,9 | -0,82 | 106,8 | 1171 | | STMicroelectronics | 14,3 | -0,21 | 14,4 | 4175 | | Total Fina Elf | 58,7 | -0,66 | 59,1 | 10239 | | Великобритания (GBp) | | ARM Holdings | 142,0 | +3,05 | 139,5 | 18778 | | BAE System | 437,8 | +1,33 | 433,0 | 56438 | | Barclays | 719,5 | -1,24 | 728,5 | 126742 | | BP | 582,3 | +0,69 | 579,5 | 107403 | | BAT | 1630,0 | -0,43 | 1637,0 | 5669 | | British Airways | 429,8 | +1,12 | 424,0 | 28990 | | British Telecom | 318,7 | -0,16 | 317,5 | 22105 | | Cable & Wireless | 193,7 | +0,10 | 193,3 | 20293 | | Cadbury Schweppes | 684,2 | -0,51 | 685,0 | 17212 | | HSBC Hldg | 926,0 | -0,38 | 929,5 | 40629 | | Lloyds TSB Grp | 571,9 | -0,79 | 573,0 | 20839 | | Marks & Spencer | 646,6 | -1,15 | 650,0 | 14144 | | Prudential | 733,5 | -1,35 | 738,5 | 15359 | | Reuters Group | 621,9 | -0,64 | 622,0 | 17595 | | Rio Tinto | 3793,8 | -0,63 | 3812,0 | 6818 | | Sainsbury | 576,1 | -0,95 | 578,0 | 7851 | | Unilever | 1565,4 | +1,56 | 1540,0 | 7601 | | Vodafone Airtch | 156,0 | -0,45 | 156,7 | 134788 | | Германия (EUR) | | Allianz AG | 177,6 | +1,64 | 174,7 | 5093 | | BASF | 94,7 | +0,05 | 94,6 | 2295 | | Bayer AG | 56,4 | +0,71 | 56,0 | 5632 | | BMW | 48,0 | -0,68 | 48,3 | 2400 | | Commerzbank AG | 35,7 | -1,14 | 36,1 | 4418 | | Daimler-Chrysler | 67,7 | +0,12 | 67,6 | 6616 | | Deutsche Bank n | 110,5 | -0,90 | 111,5 | 3913 | | Dt Telekom n | 13,5 | -1,02 | 13,7 | 22464 | | Hypovereinsbank | 42,2 | -0,28 | 42,4 | 201 | | Infineon Tech | 12,5 | -2,26 | 12,8 | 12967 | | Merck KGaA | 101,2 | -1,42 | 102,7 | 1522 | | Munich Re | 136,9 | -0,28 | 137,2 | 1377 | | Sap AG | 37,8 | -0,18 | 37,9 | 8151 | | Siemens | 105,1 | -0,36 | 105,4 | 5977 | | Volkswagen AG | 113,2 | -0,03 | 113,3 | 1042 | | Финляндия (EUR) | | Nokia | 20,8 | -2,99 | 21,4 | 51096 | | Stora Enso | 14,3 | -0,42 | 14,3 | 2356 | | Швейцария (CHF) | | Ciba Special | 79,5 | -1,49 | 80,7 | 600 | | Lonza Grp AG | 112,4 | -0,71 | 113,2 | 518 | | CS Group | 88,9 | -2,04 | 90,8 | 10260 | | Nestle | 451,0 | -1,20 | 456,5 | 1702 | | Novartis | 68,3 | +0,07 | 68,2 | 7825 | | Roche | 240,1 | +0,46 | 239,0 | 73 | | Swiss Re | 113,7 | -0,61 | 114,4 | 1479 | | UBS AG | 75,4 | -0,86 | 76,0 | 14118 | | Zurich Fin | 386,8 | -0,26 | 387,8 | 786 | | 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 | 7601 | | Голландия (EUR) | | ABN Amro Hld | 35,0 | -0,43 | 35,2 | 23521 | | Aegon NV | 15,0 | -1,19 | 15,1 | 9434 | | Ahold Kon | 9,7 | +0,52 | 9,7 | 6484 | | Fortis | 30,9 | -0,52 | 31,1 | 6593 | | ING Grp | 33,4 | +0,06 | 33,4 | 11009 | | Philips | 31,4 | -0,82 | 31,7 | 5265 | | Канада (CAD) | | Alcan Inc | 88,6 | -1,34 | 89,8 | 359 | | Bank of Montreal | 67,6 | -0,35 | 67,9 | 708 | | Bank Nova Scotia | 51,9 | -0,84 | 52,4 | 766 | | BCE Inc | 40,5 | -0,69 | 40,7 | 2762 | | Imperial Oil | 49,8 | -0,52 | 50,0 | 445 | | Loblaw Cos Ltd | 51,7 | -0,82 | 52,2 | 67 | | Nortel Networks | 25,8 | -2,05 | 26,3 | 423 | | Royal Bank of Canada | 55,9 | — | 55,9 | 903 | | США ($) | | Abbott Labs | 53,87 | +0,13 | 53,80 | 770 | | Agilent Tech | 38,70 | -1,12 | 39,14 | 282 | | Alcoa | 40,36 | +0,05 | 40,34 | 1168 | | Allstate Corp | 61,27 | -0,52 | 61,59 | 522 | | Alltel | 67,56 | +0,01 | 67,55 | 451 | | Amer Electric Power | 43,67 | -1,80 | 44,47 | 356 | | Amer Express Co | 62,30 | -0,57 | 62,66 | 858 | | AIG | 71,93 | -0,17 | 72,05 | 1669 | | Amgen | 56,38 | -1,55 | 57,27 | 5888 | | Analog Devices | 37,73 | -2,05 | 38,52 | 986 | | Anheuser-Busch | 52,92 | -0,34 | 53,10 | 754 | | Time Warner Inc | 21,48 | -0,14 | 21,51 | 5477 | | Apple Comp Inc | 123,27 | -0,51 | 123,90 | 10228 | | Applied Materials | 20,19 | +0,15 | 20,16 | 13228 | | Automatic Data Proc | 48,75 | -0,18 | 48,84 | 406 | | Bank of America | 49,62 | -0,54 | 49,89 | 3048 | | Bank of New York | 41,12 | -0,56 | 41,35 | 538 | | Baxter Int | 56,18 | -1,07 | 56,79 | 398 | | BCE Inc | 37,89 | — | 37,89 | 118 | | Berkshire cl a* | 108,05 | +0,05 | 108,00 | 1 | | Berkshire cl b* | 3,58 | -0,33 | 3,59 | 3 | | Boeing Co | 96,51 | -0,71 | 97,20 | 714 | | Bristol Myers sq | 31,68 | -1,06 | 32,02 | 1400 | | Cardinal Health | 70,22 | -0,74 | 70,74 | 257 | | Carnival | 48,48 | +0,31 | 48,33 | 1210 | | Caterpillar Inc | 81,58 | +0,14 | 81,47 | 430 | | ChevronTexaco | 82,39 | -0,56 | 82,85 | 1513 | | Cigna | 53,77 | -0,52 | 54,05 | 352 | | Cisco | 27,00 | -1,17 | 27,32 | 16038 | | Citigroup | 53,13 | -0,99 | 53,66 | 2880 | | Coca-Cola Co | 52,16 | +0,13 | 52,09 | 1695 | | Colgate Palmoliv | 65,63 | -0,98 | 66,28 | 538 | | Costco Wholesale | 57,30 | +0,19 | 57,19 | 1310 | | Daimler-Chrysler | 90,86 | -0,27 | 91,11 | 133 | | Dow Chemical Co | 45,25 | -0,72 | 45,58 | 575 | | Du Pont Co | 52,60 | +0,67 | 52,25 | 909 | | Eastman Kodak | 29,03 | -0,41 | 29,15 | 340 | | Eli Lilly | 56,29 | -0,92 | 56,81 | 637 | | EMC Corp | 17,94 | -0,28 | 17,99 | 2380 | | Emerson Electric | 48,10 | — | 48,10 | 466 | | Exelon | 70,55 | -1,88 | 71,90 | 396 | | Exxon Mobil | 83,44 | -1,02 | 84,30 | 4310 | | Fannie Mae | 67,01 | -0,48 | 67,33 | 633 | | First Data Corp | 32,56 | -0,18 | 32,62 | 1823 | | Ford Motor Co | 9,14 | +2,58 | 8,91 | 13134 | | Gap Inc | 19,49 | +0,15 | 19,46 | 1313 | | Genentech | 75,12 | -1,12 | 75,97 | 595 | | General Elec Co | 39,02 | +0,57 | 38,80 | 6905 | | General Motors | 35,38 | -1,61 | 35,96 | 2046 | | Goldman Sachs Gr | 225,09 | -0,80 | 226,90 | 1421 | | HJ Heinz Co | 47,24 | +1,35 | 46,61 | 488 | | Halliburton Co | 35,67 | -0,64 | 35,90 | 2668 | | Hewlett-Packard | 45,74 | +0,53 | 45,50 | 2375 | | Home Depot Inc | 39,77 | -0,45 | 39,95 | 2446 | | Honeywell Int | 55,88 | -0,89 | 56,38 | 664 | | Illinois Tool Works | 55,77 | -0,14 | 55,85 | 361 | | Intel Corp | 24,08 | -0,86 | 24,29 | 16988 | | IBM | 106,37 | -0,22 | 106,60 | 1380 | | Intl Paper | 38,78 | -0,33 | 38,91 | 385 | | Johnson&Johnson | 61,70 | -0,66 | 62,11 | 1628 | | J P Morgan Chase | 49,54 | -0,60 | 49,84 | 2457 | | Kimberly-Clark | 66,94 | -0,95 | 67,58 | 542 | | Kohls | 70,79 | -0,81 | 71,37 | 665 | | Kroger | 29,64 | -1,50 | 30,09 | 1107 | | Lehman Brothers | 78,04 | -1,51 | 79,24 | 1244 | | Lockheed Martin | 94,52 | -0,60 | 95,09 | 267 | | Lowes Cos | 31,37 | -1,66 | 31,90 | 1827 | | Marsh & McLennan | 31,84 | -1,03 | 32,17 | 461 | | McDonalds Corp | 50,20 | -1,70 | 51,07 | 1735 | | Medtronic | 51,63 | -0,31 | 51,79 | 922 | | Merck & Co | 48,78 | -1,05 | 49,30 | 1443 | | Merrill Lynch | 85,40 | -2,18 | 87,30 | 1970 | | Metlife Inc | 64,45 | -0,60 | 64,84 | 634 | | Micron Tech | 12,97 | -2,04 | 13,24 | 3028 | | Microsoft | 29,70 | -1,72 | 30,22 | 20462 | | Minnesota Mining | 87,24 | -0,19 | 87,41 | 407 | | Motorola Inc | 18,14 | -0,06 | 18,15 | 2802 | | Occidental Petr | 58,70 | +0,31 | 58,52 | 1137 | | Omnicom Group | 102,40 | -0,59 | 103,01 | 210 | | Oracle Corp | 19,52 | -0,81 | 19,68 | 9031 | | Pfizer Inc | 25,72 | -0,77 | 25,92 | 5240 | | Philip Morris | 68,44 | -0,20 | 68,58 | 2230 | | Raytheon Co | 55,11 | -1,13 | 55,74 | 341 | | Schering-plough | 29,66 | -0,84 | 29,91 | 1043 | | Tenet Healthcare | 6,63 | — | 6,63 | 700 | | Texas Instrument | 37,30 | -0,48 | 37,48 | 1719 | | Textron Inc | 111,76 | -1,07 | 112,97 | 223 | | Time Warner Inc | 21,48 | -0,14 | 21,51 | 5477 | | Tyco Int | 33,56 | +0,87 | 33,27 | 2687 | | Unisys Corp | 8,74 | +3,19 | 8,47 | 818 | | UPS | 72,86 | -0,70 | 73,37 | 469 | | United Tech | 71,96 | +0,01 | 71,95 | 712 | | Unitedhealth Gr | 51,62 | -0,29 | 51,77 | 766 | | US Bancorp | 33,75 | -0,15 | 33,80 | 2224 | | Verizon Comm | 42,00 | -1,04 | 42,44 | 1528 | | Wachovia | 52,58 | -1,02 | 53,12 | 1837 | | Wal-Mart Stores | 48,19 | -0,41 | 48,39 | 2635 | | Walt Disney Co | 34,30 | +0,32 | 34,19 | 1740 | | Washington Mutual | 43,11 | +0,19 | 43,03 | 825 | | Wells Fargo | 35,43 | -0,56 | 35,63 | 2294 | | Xerox Corp | 19,04 | -0,99 | 19,23 | 751 |
|
