| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -0,39 | 10,3 | 4009 | | ANZ Banking Grp | 29,6 | +0,14 | 29,6 | 4658 | | CommonWealth Bank | 55,6 | -0,79 | 56,0 | 1992 | | National Australian Bank | 40,3 | -0,25 | 40,4 | 5864 | | Telstra Corp | 4,7 | +0,43 | 4,6 | 27860 | | Westpac Banking | 26,3 | -0,30 | 26,4 | 6433 | | Япония (JPY) | | Asahi Kasei | 844,0 | -0,47 | 848,0 | 5796 | | Daiwa Securities | 1329,0 | -1,70 | 1352,0 | 8929 | | Fuji Photo Film | 5350,0 | -2,19 | 5470,0 | 1824 | | Fujitsu Ltd | 838,0 | -2,10 | 856,0 | 15852 | | Honda Motor Co | 4470,0 | -1,32 | 4530,0 | 4776 | | Kao Corp | 3280,0 | -0,61 | 3300,0 | 1352 | | KDDI* | 894000,0 | -0,45 | 898000,0 | 12 | | Mitsubishi Fin Gr* | 1340000,0 | -2,19 | 1370000,0 | 29 | | Mitsubishi Electric | 1234,0 | +1,90 | 1211,0 | 18239 | | NEC Corp | 639,0 | +1,43 | 630,0 | 31385 | | Nippon Steel Corp | 854,0 | -1,04 | 863,0 | 26260 | | Nissan Motor Co | 1305,0 | -1,88 | 1330,0 | 14223 | | NTT* | 530000,0 | -2,57 | 544000,0 | 51 | | NTT DoCoMo* | 184000,0 | -2,65 | 189000,0 | 214 | | Pioneer | 1674,0 | -2,67 | 1720,0 | 3282 | | Ricoh | 2830,0 | -2,41 | 2900,0 | 2277 | | Seikisui House | 1622,0 | -2,23 | 1659,0 | 3482 | | Shin-Etsu Chem | 9140,0 | -0,33 | 9170,0 | 1670 | | Sony | 6330,0 | -2,01 | 6460,0 | 5192 | | Sumitomo Chem | 831,0 | -1,89 | 847,0 | 9080 | | TDK Corp | 11300,0 | -2,16 | 11550,0 | 819 | | Toshiba Corp | 1125,0 | +4,46 | 1077,0 | 94472 | | Toyota Motor Co | 7660,0 | -1,67 | 7790,0 | 8952 | | Гонконг (HKD) | | Cheung Kong | 108,2 | -1,01 | 109,3 | 7155 | | China Mobile | 85,9 | -0,69 | 86,5 | 27868 | | China Unicom | 13,1 | -2,67 | 13,5 | 9361 | | CLP Holdings | 52,3 | -0,10 | 52,3 | 3270 | | CNOOC | 9,3 | -2,11 | 9,5 | 106692 | | Hang Seng Bank | 106,9 | -1,66 | 108,7 | 1737 | | Henderson Land | 55,0 | -0,09 | 55,1 | 2577 | | HSBC Holdings | 143,2 | -1,45 | 145,3 | 23334 | | Hutchison | 84,8 | -1,40 | 86,0 | 12354 | | Франция (EUR) | | Axa | 31,6 | -1,16 | 31,9 | 10992 | | BNP Paribas | 86,0 | -0,72 | 86,6 | 4528 | | Bouygues | 61,0 | -0,60 | 61,4 | 1447 | | Danone | 58,6 | +0,34 | 58,4 | 4929 | | EADS | 23,7 | -0,55 | 23,8 | 2766 | | France Telecom | 20,3 | -0,34 | 20,4 | 8494 | | Lafarge | 131,8 | -1,36 | 133,7 | 889 | | Michelin | 103,0 | -0,89 | 103,9 | 973 | | Peugeot | 62,8 | -0,29 | 63,0 | 1459 | | Renault | 115,5 | -0,57 | 116,2 | 1782 | | Sanofi-Synthelab | 60,6 | -0,66 | 61,0 | 4148 | | Schneider Elec | 100,8 | +0,01 | 100,8 | 2165 | | STMicroelectronics | 14,3 | -0,49 | 14,4 | 4029 | | Total Fina Elf | 60,6 | -0,90 | 61,1 | 7907 | | Великобритания (GBp) | | ARM Holdings | 151,3 | -1,47 | 153,5 | 21531 | | BAE System | 402,3 | -0,74 | 405,3 | 20048 | | Barclays | 706,0 | -0,77 | 711,5 | 22656 | | BP | 606,9 | -0,82 | 611,5 | 79853 | | BAT | 1670,0 | +0,72 | 1658,0 | 4246 | | British Airways | 420,5 | -1,23 | 425,8 | 25957 | | British Telecom | 326,0 | — | 326,0 | 25576 | | Cable & Wireless | 190,5 | -1,09 | 192,6 | 22683 | | Cadbury Schweppes | 661,0 | -1,64 | 672,0 | 8339 | | HSBC Hldg | 905,9 | -0,49 | 910,5 | 49243 | | Lloyds TSB Grp | 554,5 | -0,54 | 557,5 | 18274 | | Marks & Spencer | 641,5 | — | 641,5 | 13444 | | Prudential | 714,0 | +0,56 | 710,0 | 23388 | | Reuters Group | 632,0 | — | 632,0 | 4182 | | Rio Tinto | 3993,0 | +2,25 | 3905,0 | 9437 | | Sainsbury | 585,5 | +1,39 | 577,5 | 15459 | | Unilever | 1684,0 | +2,25 | 1647,0 | 13526 | | Vodafone Airtch | 161,6 | -0,62 | 162,6 | 181352 | | Германия (EUR) | | Allianz AG | 168,1 | -1,22 | 170,2 | 5407 | | BASF | 95,9 | -1,06 | 96,9 | 3048 | | Bayer AG | 55,4 | +1,43 | 54,6 | 5524 | | BMW | 47,7 | -0,93 | 48,2 | 4928 | | Commerzbank AG | 34,8 | -0,52 | 35,0 | 5548 | | Daimler-Chrysler | 67,5 | -1,33 | 68,4 | 14639 | | Deutsche Bank n | 105,4 | -0,73 | 106,2 | 6444 | | Dt Telekom n | 13,5 | -0,96 | 13,6 | 23227 | | Hypovereinsbank | 42,3 | -0,17 | 42,4 | 89 | | Infineon Tech | 13,0 | — | 13,0 | 10027 | | Merck KGaA | 100,9 | -1,20 | 102,1 | 475 | | Munich Re | 133,3 | -1,25 | 134,9 | 1874 | | Sap AG | 36,7 | -0,19 | 36,8 | 7203 | | Siemens | 107,1 | -1,25 | 108,5 | 7182 | | Volkswagen AG | 120,7 | -1,11 | 122,0 | 1655 | | Финляндия (EUR) | | Nokia | 20,9 | -1,23 | 21,2 | 29875 | | Stora Enso | 13,8 | -0,58 | 13,9 | 2420 | | Швейцария (CHF) | | Ciba Special | 77,8 | -0,38 | 78,1 | 260 | | Lonza Grp AG | 112,3 | +0,09 | 112,2 | 269 | | CS Group | 87,9 | -0,45 | 88,3 | 10046 | | Nestle | 479,0 | — | 479,0 | 1410 | | Novartis | 66,8 | -0,22 | 67,0 | 7701 | | Roche | 242,3 | -0,49 | 243,5 | 3 | | Swiss Re | 109,0 | -1,09 | 110,2 | 1759 | | UBS AG | 72,8 | -1,09 | 73,6 | 15965 | | Zurich Fin | 373,5 | -0,66 | 376,0 | 981 | | Швеция (SEK) | | ABB | 161,5 | +0,62 | 160,5 | 1937 | | Electrolux | 159,5 | -2,15 | 163,0 | 3504 | | Ericsson | 27,7 | -1,35 | 28,1 | 154131 | | Nordea | 108,0 | -0,46 | 108,5 | 6845 | | Volvo | 143,0 | +1,06 | 141,5 | 7033 | | Голландия (EUR) | | ABN Amro Hld | 34,7 | +0,58 | 34,5 | 10328 | | Aegon NV | 14,2 | -1,73 | 14,5 | 16025 | | Ahold Kon | 9,7 | +0,10 | 9,6 | 8446 | | Fortis | 30,8 | -0,45 | 30,9 | 5952 | | ING Grp | 32,3 | -0,46 | 32,4 | 10894 | | Philips | 32,0 | -0,50 | 32,1 | 8321 | | Канада (CAD) | | Alcan Inc | 92,9 | +2,94 | 90,2 | 1117 | | Bank of Montreal | 68,8 | -0,51 | 69,1 | 222 | | Bank Nova Scotia | 51,4 | -0,31 | 51,5 | 875 | | BCE Inc | 41,3 | -0,07 | 41,4 | 912 | | Imperial Oil | 50,2 | +0,24 | 50,1 | 303 | | Loblaw Cos Ltd | 51,7 | -0,33 | 51,9 | 118 | | Nortel Networks | 24,6 | +0,41 | 24,5 | 525 | | Royal Bank of Canada | 55,6 | -0,73 | 56,0 | 912 | | США ($) | | Abbott Labs | 53,75 | +0,09 | 53,70 | 603 | | Agilent Tech | 39,69 | +0,18 | 39,62 | 399 | | Alcoa | 46,47 | +0,04 | 46,45 | 1910 | | Allstate Corp | 59,74 | -1,35 | 60,56 | 1233 | | Alltel | 67,45 | +0,04 | 67,42 | 252 | | Amer Electric Power | 46,96 | +1,47 | 46,28 | 343 | | Amer Express Co | 65,47 | +0,65 | 65,05 | 821 | | AIG | 69,60 | +0,14 | 69,50 | 1194 | | Amgen | 55,79 | -0,02 | 55,80 | 1994 | | Analog Devices | 38,35 | -0,49 | 38,54 | 444 | | Anheuser-Busch | 50,06 | +0,12 | 50,00 | 514 | | Time Warner Inc | 20,74 | -0,67 | 20,88 | 2318 | | Apple Comp Inc | 140,12 | +1,45 | 138,12 | 9802 | | Applied Materials | 21,73 | +0,32 | 21,66 | 5648 | | Automatic Data Proc | 48,64 | +1,00 | 48,16 | 260 | | Bank of America | 48,93 | -0,87 | 49,36 | 2818 | | Bank of New York | 45,86 | -0,59 | 46,13 | 955 | | Baxter Int | 56,58 | -3,45 | 58,60 | 2169 | | BCE Inc | 39,56 | -0,13 | 39,61 | 39 | | Berkshire cl a* | 110,30 | -0,05 | 110,35 | 1 | | Berkshire cl b* | 3,65 | +0,14 | 3,65 | 2 | | Boeing Co | 102,44 | +0,61 | 101,82 | 371 | | Bristol Myers sq | 32,00 | -0,16 | 32,05 | 832 | | Cardinal Health | 69,50 | -1,33 | 70,44 | 326 | | Carnival | 47,36 | -0,38 | 47,54 | 309 | | Caterpillar Inc | 85,85 | -0,44 | 86,23 | 539 | | ChevronTexaco | 93,00 | -0,09 | 93,08 | 1016 | | Cigna | 53,95 | -0,09 | 54,00 | 209 | | Cisco | 29,86 | +1,43 | 29,44 | 20149 | | Citigroup | 50,83 | -1,49 | 51,60 | 2999 | | Coca-Cola Co | 53,75 | +0,60 | 53,43 | 1026 | | Colgate Palmoliv | 68,35 | +1,42 | 67,75 | 476 | | Costco Wholesale | 61,94 | -0,77 | 62,42 | 670 | | Daimler-Chrysler | 91,78 | -0,20 | 91,96 | 468 | | Dow Chemical Co | 47,27 | +0,23 | 47,16 | 501 | | Du Pont Co | 53,04 | -0,58 | 53,35 | 713 | | Eastman Kodak | 28,19 | +0,68 | 28,00 | 375 | | Eli Lilly | 56,12 | +0,12 | 56,05 | 503 | | EMC Corp | 19,46 | +1,09 | 19,25 | 3744 | | Emerson Electric | 50,72 | +1,30 | 50,07 | 418 | | Exelon | 81,64 | +3,84 | 78,62 | 1113 | | Exxon Mobil | 91,78 | +0,69 | 91,15 | 3138 | | Fannie Mae | 64,86 | -0,80 | 65,38 | 436 | | First Data Corp | 32,50 | +0,28 | 32,41 | 782 | | Ford Motor Co | 8,59 | -0,46 | 8,63 | 4321 | | Gap Inc | 18,64 | +0,38 | 18,57 | 419 | | Genentech | 75,10 | -0,23 | 75,27 | 562 | | General Elec Co | 40,64 | +0,47 | 40,45 | 3441 | | General Motors | 35,71 | -0,81 | 36,00 | 1362 | | Goldman Sachs Gr | 211,41 | -1,67 | 214,99 | 1323 | | HJ Heinz Co | 46,58 | +0,80 | 46,21 | 154 | | Halliburton Co | 36,07 | +1,18 | 35,65 | 1586 | | Hewlett-Packard | 48,50 | +2,89 | 47,14 | 3134 | | Home Depot Inc | 39,80 | -0,60 | 40,04 | 1495 | | Honeywell Int | 60,06 | -0,79 | 60,54 | 1283 | | Illinois Tool Works | 57,22 | -1,17 | 57,90 | 482 | | Intel Corp | 25,23 | +0,68 | 25,06 | 20355 | | IBM | 115,43 | +3,92 | 111,08 | 2933 | | Intl Paper | 41,36 | +1,08 | 40,92 | 703 | | Johnson&Johnson | 62,32 | +0,19 | 62,20 | 1559 | | J P Morgan Chase | 47,98 | -1,56 | 48,74 | 3669 | | Kimberly-Clark | 67,19 | +0,58 | 66,80 | 249 | | Kohls | 66,24 | -0,88 | 66,83 | 787 | | Kroger | 28,99 | -0,38 | 29,10 | 713 | | Lehman Brothers | 70,13 | -2,12 | 71,65 | 1244 | | Lockheed Martin | 98,75 | +0,26 | 98,49 | 255 | | Lowes Cos | 29,64 | -0,13 | 29,68 | 903 | | Marsh & McLennan | 30,79 | -0,16 | 30,84 | 437 | | McDonalds Corp | 52,52 | +0,61 | 52,20 | 434 | | Medtronic | 51,96 | +0,06 | 51,93 | 588 | | Merck & Co | 49,30 | -1,28 | 49,94 | 1287 | | Merrill Lynch | 82,56 | -1,01 | 83,40 | 2021 | | Metlife Inc | 63,28 | -0,30 | 63,47 | 362 | | Micron Tech | 13,54 | -0,88 | 13,66 | 1317 | | Microsoft | 31,09 | +0,55 | 30,92 | 21288 | | Minnesota Mining | 90,83 | -0,71 | 91,48 | 469 | | Motorola Inc | 18,24 | +1,33 | 18,00 | 3373 | | Occidental Petr | 62,17 | +0,39 | 61,93 | 554 | | Omnicom Group | 53,18 | -0,82 | 53,62 | 204 | | Oracle Corp | 20,56 | +0,73 | 20,41 | 10158 | | Pfizer Inc | 25,01 | -0,48 | 25,13 | 4381 | | Philip Morris | 71,15 | +1,21 | 70,30 | 1384 | | Raytheon Co | 54,99 | +1,31 | 54,28 | 263 | | Schering-plough | 32,19 | +0,63 | 31,99 | 741 | | Tenet Healthcare | 6,36 | -1,40 | 6,45 | 463 | | Texas Instrument | 38,19 | -0,86 | 38,52 | 1382 | | Textron Inc | 123,77 | +7,23 | 115,43 | 943 | | Time Warner Inc | 20,74 | -0,67 | 20,88 | 2318 | | Tyco Int | 49,73 | +0,16 | 49,65 | 688 | | Unisys Corp | 9,13 | +0,22 | 9,11 | 143 | | UPS | 75,39 | +0,25 | 75,20 | 397 | | United Tech | 76,14 | +0,77 | 75,56 | 1214 | | Unitedhealth Gr | 51,60 | -3,70 | 53,58 | 2953 | | US Bancorp | 32,07 | -1,26 | 32,48 | 1651 | | Verizon Comm | 42,09 | +0,29 | 41,97 | 1172 | | Wachovia | 51,11 | -0,99 | 51,62 | 1099 | | Wal-Mart Stores | 48,39 | +0,73 | 48,04 | 1664 | | Walt Disney Co | 34,58 | -0,06 | 34,60 | 1101 | | Washington Mutual | 41,26 | -0,84 | 41,61 | 2692 | | Wells Fargo | 35,23 | -0,45 | 35,39 | 1874 | | Xerox Corp | 19,77 | +0,25 | 19,72 | 461 |
|
