| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | +0,10 | 10,4 | 6914 | | ANZ Banking Grp | 29,4 | — | 29,4 | 4167 | | CommonWealth Bank | 55,3 | +0,33 | 55,1 | 2592 | | National Australian Bank | 40,1 | -1,67 | 40,8 | 6402 | | Telstra Corp | 4,6 | -0,65 | 4,7 | 21966 | | Westpac Banking | 26,4 | -0,19 | 26,5 | 4555 | | Япония (JPY) | | Asahi Kasei | 834,0 | +1,71 | 820,0 | 9161 | | Daiwa Securities | 1360,0 | +0,74 | 1350,0 | 7766 | | Fuji Photo Film | 5460,0 | -0,18 | 5470,0 | 1115 | | Fujitsu Ltd | 860,0 | -2,16 | 879,0 | 12766 | | Honda Motor Co | 4550,0 | -0,66 | 4580,0 | 3899 | | Kao Corp | 3330,0 | — | 3330,0 | 1446 | | KDDI* | 912000,0 | -0,55 | 917000,0 | 20 | | Mitsubishi Fin Gr* | 1360000,0 | -0,73 | 1370000,0 | 25 | | Mitsubishi Electric | 1151,0 | -2,46 | 1180,0 | 11243 | | NEC Corp | 625,0 | -0,95 | 631,0 | 5227 | | Nippon Steel Corp | 860,0 | -0,23 | 862,0 | 31550 | | Nissan Motor Co | 1328,0 | -1,12 | 1343,0 | 13279 | | NTT* | 550000,0 | -0,18 | 551000,0 | 29 | | NTT DoCoMo* | 191000,0 | -2,55 | 196000,0 | 154 | | Pioneer | 1717,0 | -0,12 | 1719,0 | 1967 | | Ricoh | 2865,0 | -1,04 | 2895,0 | 1950 | | Seikisui House | 1663,0 | -0,83 | 1677,0 | 2591 | | Shin-Etsu Chem | 9140,0 | +1,11 | 9040,0 | 1827 | | Sony | 6540,0 | +1,24 | 6460,0 | 10374 | | Sumitomo Chem | 829,0 | +0,48 | 825,0 | 10085 | | TDK Corp | 11600,0 | -0,94 | 11710,0 | 910 | | Toshiba Corp | 1053,0 | -0,85 | 1062,0 | 31462 | | Toyota Motor Co | 7780,0 | -0,77 | 7840,0 | 6786 | | Гонконг (HKD) | | Cheung Kong | 110,2 | +7,09 | 102,9 | 16958 | | China Mobile | 86,5 | -0,06 | 86,5 | 27252 | | China Unicom | 13,2 | -1,19 | 13,4 | 18844 | | CLP Holdings | 52,9 | +0,19 | 52,8 | 1810 | | CNOOC | 9,3 | +1,20 | 9,1 | 96046 | | Hang Seng Bank | 107,5 | +1,42 | 106,0 | 1842 | | Henderson Land | 54,8 | +1,86 | 53,8 | 3869 | | HSBC Holdings | 144,5 | +0,91 | 143,2 | 29272 | | Hutchison | 83,0 | +6,34 | 78,1 | 37658 | | Франция (EUR) | | Axa | 32,4 | +0,75 | 32,1 | 4656 | | BNP Paribas | 88,3 | +0,55 | 87,8 | 1608 | | Bouygues | 62,9 | +0,43 | 62,6 | 997 | | Danone | 61,6 | -0,32 | 61,8 | 1813 | | EADS | 24,3 | +0,62 | 24,1 | 2884 | | France Telecom | 20,4 | +0,10 | 20,4 | 6598 | | Lafarge | 134,5 | +0,57 | 133,7 | 578 | | Michelin | 105,7 | +1,96 | 103,6 | 581 | | Peugeot | 65,0 | +5,73 | 61,4 | 3421 | | Renault | 120,2 | +2,11 | 117,7 | 1251 | | Sanofi-Synthelab | 61,4 | — | 61,4 | 3063 | | Schneider Elec | 101,8 | -2,00 | 103,9 | 1926 | | STMicroelectronics | 14,4 | +0,35 | 14,4 | 2668 | | Total Fina Elf | 61,8 | +2,66 | 60,2 | 9596 | | Великобритания (GBp) | | ARM Holdings | 153,3 | +0,16 | 153,3 | 7870 | | BAE System | 409,0 | -0,12 | 409,5 | 18042 | | Barclays | 718,7 | +1,20 | 710,0 | 59015 | | BP | 610,5 | +1,08 | 604,0 | 96594 | | BAT | 1687,0 | -0,65 | 1699,0 | 2567 | | British Airways | 433,5 | +0,58 | 431,0 | 22835 | | British Telecom | 330,0 | +0,38 | 328,8 | 21283 | | Cable & Wireless | 196,0 | +0,77 | 194,5 | 8611 | | Cadbury Schweppes | 664,0 | -0,23 | 665,5 | 7852 | | HSBC Hldg | 917,3 | +0,93 | 909,5 | 46413 | | Lloyds TSB Grp | 563,3 | +0,63 | 560,0 | 23267 | | Marks & Spencer | 626,0 | — | 626,0 | 20789 | | Prudential | 725,5 | +0,69 | 724,0 | 6802 | | Reuters Group | 622,0 | +0,48 | 619,0 | 7342 | | Rio Tinto | 3994,5 | -0,20 | 4001,0 | 5903 | | Sainsbury | 572,0 | -0,95 | 577,5 | 4201 | | Unilever | 1592,3 | +0,25 | 1598,0 | 4443 | | Vodafone Airtch | 163,2 | +0,99 | 162,1 | 265792 | | Германия (EUR) | | Allianz AG | 171,1 | -0,04 | 171,2 | 3032 | | BASF | 98,6 | +2,11 | 96,6 | 2350 | | Bayer AG | 56,7 | +0,30 | 56,5 | 4170 | | BMW | 49,3 | +2,52 | 48,0 | 3308 | | Commerzbank AG | 35,6 | +0,99 | 35,2 | 2506 | | Daimler-Chrysler | 68,3 | +1,19 | 67,5 | 6327 | | Deutsche Bank n | 108,4 | +1,16 | 107,2 | 4455 | | Dt Telekom n | 13,7 | +0,29 | 13,6 | 14330 | | Hypovereinsbank | 42,4 | +0,50 | 42,2 | 79 | | Infineon Tech | 12,9 | +1,34 | 12,7 | 9164 | | Merck KGaA | 103,6 | +2,13 | 101,4 | 502 | | Munich Re | 135,8 | +0,54 | 135,1 | 1083 | | Sap AG | 37,2 | +0,13 | 37,1 | 5435 | | Siemens | 109,2 | -0,77 | 110,1 | 4675 | | Volkswagen AG | 123,7 | +1,45 | 122,0 | 1821 | | Финляндия (EUR) | | Nokia | 21,3 | +0,81 | 21,1 | 12997 | | Stora Enso | 14,2 | +2,23 | 13,9 | 5218 | | Швейцария (CHF) | | Ciba Special | 78,5 | +1,03 | 77,7 | 551 | | Lonza Grp AG | 112,7 | +0,45 | 112,2 | 179 | | CS Group | 88,8 | +0,85 | 88,1 | 6568 | | Nestle | 471,5 | +0,53 | 469,0 | 1638 | | Novartis | 67,5 | — | 67,5 | 10236 | | Roche | 245,6 | +1,11 | 242,9 | 6 | | Swiss Re | 111,1 | +0,09 | 111,0 | 1608 | | UBS AG | 74,4 | +0,81 | 73,8 | 23557 | | Zurich Fin | 378,8 | +0,40 | 377,3 | 760 | | Швеция (SEK) | | ABB | 159,5 | — | 159,5 | 1634 | | Electrolux | 165,5 | +1,22 | 163,5 | 991 | | Ericsson | 27,9 | — | 27,9 | 60307 | | Nordea | 108,5 | +0,18 | 108,3 | 4013 | | Volvo | 139,8 | +0,18 | 139,5 | 3744 | | Голландия (EUR) | | ABN Amro Hld | 34,7 | +0,52 | 34,6 | 9265 | | Aegon NV | 14,7 | +0,96 | 14,6 | 5929 | | Ahold Kon | 9,6 | +0,21 | 9,6 | 8602 | | Fortis | 30,9 | +0,75 | 30,7 | 5889 | | ING Grp | 32,9 | +0,21 | 32,8 | 6722 | | Philips | 32,7 | -0,64 | 32,9 | 5880 | | Канада (CAD) | | Alcan Inc | 90,1 | +0,29 | 89,8 | 609 | | Bank of Montreal | 69,1 | -0,26 | 69,3 | 717 | | Bank Nova Scotia | 51,6 | -0,41 | 51,8 | 526 | | BCE Inc | 41,6 | -0,02 | 41,6 | 7090 | | Imperial Oil | 50,1 | +0,24 | 49,9 | 229 | | Loblaw Cos Ltd | 51,7 | -0,52 | 52,0 | 62 | | Nortel Networks | 24,6 | -1,24 | 24,9 | 470 | | Royal Bank of Canada | 56,3 | -0,28 | 56,5 | 669 | | США ($) | | Abbott Labs | 54,27 | +0,07 | 54,23 | 930 | | Agilent Tech | 39,78 | +0,53 | 39,57 | 398 | | Alcoa | 41,79 | +1,06 | 41,35 | 1733 | | Allstate Corp | 61,66 | -0,26 | 61,82 | 251 | | Alltel | 67,93 | -0,07 | 67,98 | 438 | | Amer Electric Power | 45,25 | -1,07 | 45,74 | 396 | | Amer Express Co | 61,77 | +0,64 | 61,38 | 652 | | AIG | 70,02 | -0,36 | 70,27 | 1267 | | Amgen | 54,81 | -0,09 | 54,86 | 2010 | | Analog Devices | 38,75 | +0,39 | 38,60 | 628 | | Anheuser-Busch | 51,72 | -0,73 | 52,10 | 807 | | Time Warner Inc | 21,14 | -0,14 | 21,17 | 4552 | | Apple Comp Inc | 132,67 | -0,06 | 132,75 | 18523 | | Applied Materials | 20,01 | -0,20 | 20,05 | 5792 | | Automatic Data Proc | 49,08 | +0,51 | 48,83 | 384 | | Bank of America | 48,99 | -0,77 | 49,37 | 2176 | | Bank of New York | 44,35 | -0,45 | 44,55 | 1264 | | Baxter Int | 57,88 | -0,05 | 57,91 | 415 | | BCE Inc | 39,65 | +0,81 | 39,33 | 344 | | Berkshire cl a* | 111,60 | +0,57 | 110,97 | 1 | | Berkshire cl b* | 3,69 | +0,73 | 3,67 | 3 | | Boeing Co | 98,70 | +0,35 | 98,36 | 422 | | Bristol Myers sq | 31,67 | -0,75 | 31,91 | 779 | | Cardinal Health | 69,78 | -0,23 | 69,94 | 317 | | Carnival | 48,03 | -0,06 | 48,06 | 362 | | Caterpillar Inc | 78,95 | +1,88 | 77,49 | 658 | | ChevronTexaco | 87,63 | +1,22 | 86,57 | 1786 | | Cigna | 54,25 | +0,31 | 54,08 | 245 | | Cisco | 28,45 | +0,28 | 28,37 | 10850 | | Citigroup | 51,73 | +0,06 | 51,70 | 1901 | | Coca-Cola Co | 52,46 | -0,40 | 52,67 | 1059 | | Colgate Palmoliv | 65,87 | -0,27 | 66,05 | 250 | | Costco Wholesale | 61,32 | +2,00 | 60,12 | 1727 | | Daimler-Chrysler | 93,18 | +1,40 | 91,89 | 110 | | Dow Chemical Co | 45,64 | -0,33 | 45,79 | 567 | | Du Pont Co | 52,23 | +0,33 | 52,06 | 580 | | Eastman Kodak | 27,65 | -1,43 | 28,05 | 795 | | Eli Lilly | 56,41 | -0,27 | 56,56 | 554 | | EMC Corp | 18,50 | +0,54 | 18,40 | 2037 | | Emerson Electric | 47,92 | +0,52 | 47,67 | 402 | | Exelon | 76,05 | -0,68 | 76,57 | 625 | | Exxon Mobil | 86,10 | +1,10 | 85,16 | 3088 | | Fannie Mae | 66,63 | -0,36 | 66,87 | 424 | | First Data Corp | 32,97 | +0,43 | 32,83 | 593 | | Ford Motor Co | 9,15 | — | 9,15 | 3619 | | Gap Inc | 19,21 | +0,47 | 19,20 | 741 | | Genentech | 76,36 | -0,61 | 76,83 | 407 | | General Elec Co | 38,53 | -0,03 | 38,54 | 3838 | | General Motors | 36,49 | -0,73 | 36,76 | 1801 | | Goldman Sachs Gr | 223,08 | +0,80 | 221,32 | 869 | | HJ Heinz Co | 47,26 | +0,02 | 47,25 | 178 | | Halliburton Co | 34,98 | +1,39 | 34,50 | 2038 | | Hewlett-Packard | 45,97 | +0,15 | 45,90 | 2009 | | Home Depot Inc | 40,40 | +1,43 | 39,83 | 3402 | | Honeywell Int | 59,00 | +1,10 | 58,36 | 587 | | Illinois Tool Works | 55,85 | +0,56 | 55,54 | 308 | | Intel Corp | 24,66 | +0,22 | 24,60 | 17531 | | IBM | 108,74 | +0,64 | 108,05 | 1509 | | Intl Paper | 39,59 | -1,05 | 40,01 | 592 | | Johnson&Johnson | 62,35 | +0,11 | 62,28 | 1136 | | J P Morgan Chase | 48,93 | +0,29 | 48,79 | 1972 | | Kimberly-Clark | 67,57 | -0,37 | 67,82 | 292 | | Kohls | 70,73 | +0,83 | 70,15 | 524 | | Kroger | 28,25 | +0,57 | 28,09 | 1282 | | Lehman Brothers | 74,15 | -0,63 | 74,62 | 776 | | Lockheed Martin | 96,56 | -0,14 | 96,70 | 195 | | Lowes Cos | 30,91 | +0,42 | 30,78 | 1642 | | Marsh & McLennan | 31,39 | +0,26 | 31,31 | 514 | | McDonalds Corp | 51,24 | +0,06 | 51,21 | 1409 | | Medtronic | 53,20 | +0,55 | 52,91 | 635 | | Merck & Co | 49,55 | -0,54 | 49,82 | 1131 | | Merrill Lynch | 83,97 | +0,08 | 83,90 | 996 | | Metlife Inc | 64,76 | +0,02 | 64,75 | 329 | | Micron Tech | 13,21 | +3,20 | 12,80 | 4835 | | Microsoft | 29,98 | -0,03 | 29,99 | 19284 | | Minnesota Mining | 88,75 | +1,13 | 87,76 | 404 | | Motorola Inc | 17,83 | +0,17 | 17,80 | 1831 | | Occidental Petr | 59,52 | +0,10 | 59,46 | 742 | | Omnicom Group | 52,50 | -0,30 | 52,66 | 223 | | Oracle Corp | 20,39 | -0,49 | 20,49 | 10257 | | Pfizer Inc | 25,87 | -0,12 | 25,90 | 3332 | | Philip Morris | 71,67 | +0,72 | 71,16 | 1488 | | Raytheon Co | 54,73 | +0,02 | 54,72 | 183 | | Schering-plough | 30,62 | +0,16 | 30,57 | 894 | | Tenet Healthcare | 6,60 | -1,20 | 6,68 | 811 | | Texas Instrument | 38,33 | +0,55 | 38,12 | 1124 | | Textron Inc | 115,00 | +0,96 | 113,91 | 126 | | Time Warner Inc | 21,14 | -0,14 | 21,17 | 4552 | | Tyco Int | 53,08 | -0,17 | 53,17 | 704 | | Unisys Corp | 9,48 | -1,25 | 9,60 | 400 | | UPS | 73,75 | — | 73,75 | 404 | | United Tech | 72,86 | +1,03 | 72,12 | 490 | | Unitedhealth Gr | 52,83 | +0,72 | 52,45 | 651 | | US Bancorp | 33,30 | -0,24 | 33,38 | 1243 | | Verizon Comm | 41,62 | +0,10 | 41,98 | 1797 | | Wachovia | 52,00 | +0,04 | 51,98 | 803 | | Wal-Mart Stores | 48,43 | +0,71 | 48,09 | 2407 | | Walt Disney Co | 34,59 | -0,12 | 34,63 | 1358 | | Washington Mutual | 43,52 | +0,62 | 43,25 | 728 | | Wells Fargo | 35,35 | +0,08 | 35,32 | 1271 | | Xerox Corp | 19,01 | -0,26 | 19,06 | 698 |
|
