Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс.
шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | -1,52 | 10,5 | 4669 | | ANZ Banking Grp | 29,2 | -0,82 | 29,4 | 3552 | | CommonWealth Bank | 56,5 | -0,39 | 56,7 | 4106 | | National Australian Bank | 40,0 | -1,53 | 40,6 | 3287 | | Telstra Corp | 4,7 | +1,52 | 4,6 | 24725 | | Westpac Banking | 26,7 | +1,02 | 26,5 | 4314 | | Япония (JPY) | | Asahi Kasei | 810,0 | -4,03 | 844,0 | 12862 | | Daiwa Securities | 1265,0 | -1,71 | 1287,0 | 9347 | | Fuji Photo Film | 5220,0 | -0,57 | 5250,0 | 2471 | | Fujitsu Ltd | 789,0 | -6,18 | 841,0 | 27300 | | Honda Motor Co | 4310,0 | -2,49 | 4420,0 | 9270 | | Kao Corp | 3290,0 | -1,50 | 3340,0 | 2005 | | KDDI* | 810000,0 | -3,23 | 837000,0 | 26 | | Mitsubishi Fin Gr* | 1290000,0 | -3,01 | 1330000,0 | 54 | | Mitsubishi Electric | 1152,0 | -4,08 | 1201,0 | 9044 | | NEC Corp | 600,0 | -0,66 | 604,0 | 11429 | | Nippon Steel Corp | 884,0 | -2,21 | 904,0 | 129233 | | Nissan Motor Co | 1262,0 | -2,32 | 1292,0 | 22589 | | NTT* | 531000,0 | -0,56 | 534000,0 | 34 | | NTT DoCoMo* | 170000,0 | -2,30 | 174000,0 | 249 | | Pioneer | 1585,0 | -3,00 | 1634,0 | 2846 | | Ricoh | 2640,0 | -4,17 | 2755,0 | 5053 | | Seikisui House | 1483,0 | -1,20 | 1501,0 | 5040 | | Shin-Etsu Chem | 8950,0 | -2,82 | 9210,0 | 2464 | | Sony | 6420,0 | +1,10 | 6350,0 | 17652 | | Sumitomo Chem | 849,0 | -1,85 | 865,0 | 8631 | | TDK Corp | 10590,0 | -1,85 | 10790,0 | 1102 | | Toshiba Corp | 1115,0 | -3,13 | 1151,0 | 33667 | | Toyota Motor Co | 7260,0 | -1,63 | 7380,0 | 10922 | | Гонконг (HKD) | | Cheung Kong | 107,6 | -3,50 | 111,5 | 11921 | | China Mobile | 89,4 | -2,56 | 91,7 | 43052 | | China Unicom | 13,5 | -5,19 | 14,3 | 13504 | | CLP Holdings | 52,9 | -1,40 | 53,7 | 4958 | | CNOOC | 9,0 | -3,35 | 9,3 | 164241 | | Hang Seng Bank | 106,9 | -1,25 | 111,6 | 5030 | | Henderson Land | 55,0 | -3,68 | 57,0 | 7233 | | HSBC Holdings | 143,2 | -1,47 | 143,2 | 48261 | | Hutchison | 84,8 | -3,11 | 85,2 | 17009 | | Франция (EUR) | | Axa | 31,6 | -1,80 | 30,5 | 11928 | | BNP Paribas | 86,0 | -1,43 | 83,3 | 4053 | | Bouygues | 61,0 | +0,28 | 60,7 | 1051 | | Danone | 58,6 | -0,20 | 55,8 | 3561 | | EADS | 23,7 | +0,74 | 23,0 | 2685 | | France Telecom | 20,3 | +0,10 | 19,9 | 15198 | | Lafarge | 131,8 | -2,18 | 127,4 | 1046 | | Michelin | 103,0 | -2,41 | 102,1 | 1260 | | Peugeot | 62,8 | +2,43 | 61,7 | 757 | | Renault | 115,5 | +2,04 | 112,5 | 699 | | Sanofi-Synthelab | 60,6 | +1,06 | 61,6 | 2821 | | Schneider Elec | 100,8 | +2,38 | 100,9 | 941 | | STMicroelectronics | 14,3 | +1,78 | 14,0 | 2455 | | Total Fina Elf | 60,6 | +1,49 | 60,4 | 4352 | | Великобритания (GBp) | | ARM Holdings | 151,3 | -1,83 | 150,0 | 17093 | | BAE System | 402,3 | +1,05 | 430,5 | 31860 | | Barclays | 706,0 | -2,10 | 738,5 | 33002 | | BP | 606,9 | -1,02 | 590,0 | 63890 | | BAT | 1670,0 | +1,17 | 1621,0 | 6532 | | British Airways | 420,5 | -1,19 | 420,5 | 13104 | | British Telecom | 326,0 | +2,09 | 322,5 | 36026 | | Cable & Wireless | 190,5 | -0,84 | 177,7 | 34517 | | Cadbury Schweppes | 661,0 | -0,96 | 623,0 | 21120 | | HSBC Hldg | 905,9 | +0,11 | 887,0 | 69993 | | Lloyds TSB Grp | 554,5 | -1,25 | 560,5 | 25692 | | Marks & Spencer | 641,5 | -0,62 | 644,0 | 15677 | | Prudential | 714,0 | +1,61 | 713,0 | 6468 | | Reuters Group | 632,0 | -0,08 | 635,0 | 4318 | | Rio Tinto | 3993,0 | +3,40 | 3674,0 | 5572 | | Sainsbury | 585,5 | +0,17 | 590,5 | 6837 | | Unilever | 1684,0 | +2,21 | 1626,0 | 4067 | | Vodafone Airtch | 161,6 | +1,70 | 159,1 | 252980 | | Германия (EUR) | | Allianz AG | 168,1 | -2,05 | 163,9 | 5916 | | BASF | 95,9 | -0,88 | 96,1 | 3569 | | Bayer AG | 55,4 | -1,26 | 53,9 | 6239 | | BMW | 47,7 | -1,76 | 47,1 | 3978 | | Commerzbank AG | 34,8 | -1,55 | 33,6 | 4597 | | Daimler-Chrysler | 67,5 | +2,19 | 65,7 | 25233 | | Deutsche Bank n | 105,4 | -1,64 | 102,9 | 7373 | | Dt Telekom n | 13,5 | -0,23 | 13,0 | 27326 | | Hypovereinsbank | 42,3 | +0,12 | 43,1 | 142 | | Infineon Tech | 13,0 | -0,79 | 12,6 | 14145 | | Merck KGaA | 100,9 | -2,87 | 97,5 | 1613 | | Munich Re | 133,3 | -1,47 | 129,6 | 3134 | | Sap AG | 36,7 | +6,59 | 37,8 | 32858 | | Siemens | 107,1 | +2,62 | 105,7 | 4620 | | Volkswagen AG | 120,7 | +1,06 | 120,3 | 1454 | | Финляндия (EUR) | | Nokia | 20,9 | -0,86 | 20,9 | 29685 | | Stora Enso | 13,8 | +0,52 | 13,6 | 1417 | | Швейцария (CHF) | | Ciba Special | 77,8 | -1,79 | 75,4 | 442 | | Lonza Grp AG | 112,3 | -0,27 | 112,1 | 579 | | CS Group | 87,9 | -3,22 | 83,9 | 18873 | | Nestle | 479,0 | -0,43 | 466,0 | 1451 | | Novartis | 66,8 | -0,61 | 66,1 | 13795 | | Roche | 242,3 | +3,41 | 242,0 | 13 | | Swiss Re | 109,0 | +0,74 | 107,5 | 1149 | | UBS AG | 72,8 | +0,28 | 72,6 | 7318 | | Zurich Fin | 373,5 | +1,21 | 370,8 | 433 | | Швеция (SEK) | | ABB | 161,5 | +1,30 | 154,0 | 6853 | | Electrolux | 159,5 | -2,02 | 173,5 | 2129 | | Ericsson | 27,7 | -0,62 | 25,8 | 100666 | | Nordea | 108,0 | -0,54 | 110,7 | 8319 | | Volvo | 143,0 | +1,35 | 148,5 | 3255 | | Голландия (EUR) | | ABN Amro Hld | 34,7 | -1,96 | 22,5 | 40071 | | Ahold Kon | 9,7 | -1,02 | 35,3 | 31699 | | Fortis | 30,8 | -1,20 | 13,3 | 18536 | | ING Grp | 32,3 | -0,20 | 9,5 | 8480 | | Philips | 32,0 | -0,40 | 30,0 | 8450 | | Канада (CAD) | | Alcan Inc | 92,9 | +1,07 | 31,7 | 5072 | | Bank Nova Scotia | 51,4 | +0,66 | 100,3 | 1198 | | BCE Inc | 41,3 | +0,03 | 68,8 | 681 | | Imperial Oil | 50,2 | -0,08 | 51,2 | 944 | | Loblaw Cos Ltd | 51,7 | +0,27 | 40,3 | 2175 | | Nortel Networks | 24,6 | -0,02 | 50,2 | 256 | | Royal Bank of Canada | 55,6 | +0,18 | 50,7 | 159 | | США ($) | | Abbott Labs | 50,36 | -1,43 | 51,09 | 1152 | | Agilent Tech | 38,14 | -0,78 | 38,44 | 503 | | Alcoa | 38,07 | +0,18 | 38,00 | 4334 | | Allstate Corp | 53,74 | -2,45 | 55,09 | 1873 | | Alltel | 66,35 | +0,99 | 65,70 | 711 | | Amer Electric Power | 43,53 | -0,16 | 43,60 | 750 | | Amer Express Co | 59,79 | -0,78 | 60,26 | 1832 | | AIG | 65,51 | -1,67 | 66,62 | 4270 | | Amgen | 55,36 | -1,42 | 56,16 | 5957 | | Analog Devices | 36,05 | — | 36,05 | 708 | | Anheuser-Busch | 48,75 | +0,49 | 48,51 | 1099 | | Time Warner Inc | 19,61 | -0,20 | 19,65 | 3722 | | Apple Comp Inc | 146,24 | +0,16 | 146,00 | 21086 | | Applied Materials | 21,53 | -0,32 | 21,60 | 10437 | | Automatic Data Proc | 45,62 | -1,04 | 46,10 | 1118 | | Bank of America | 47,69 | +0,97 | 47,23 | 6459 | | Bank of New York | 42,26 | -1,26 | 42,80 | 1191 | | Baxter Int | 52,19 | -0,76 | 52,59 | 724 | | BCE Inc | 38,09 | -0,81 | 38,40 | 114 | | Berkshire cl a* | 110,31 | +0,42 | 109,85 | 1 | | Berkshire cl b* | 3,62 | +0,57 | 3,60 | 6 | | Boeing Co | 105,45 | +1,69 | 103,70 | 1824 | | Bristol Myers sq | 29,43 | -1,41 | 29,85 | 2255 | | Cardinal Health | 65,21 | -0,62 | 65,62 | 513 | | Carnival | 44,77 | -0,62 | 45,05 | 1650 | | Caterpillar Inc | 76,29 | -2,55 | 78,29 | 1993 | | ChevronTexaco | 86,40 | -1,21 | 87,46 | 2287 | | Cigna | 50,96 | -1,32 | 51,64 | 294 | | Cisco | 29,40 | -0,91 | 29,67 | 27008 | | Citigroup | 47,14 | -1,40 | 47,81 | 9477 | | Coca-Cola Co | 52,88 | -0,19 | 52,98 | 1682 | | Colgate Palmoliv | 68,70 | -0,13 | 68,79 | 492 | | Costco Wholesale | 58,54 | -0,86 | 59,05 | 2093 | | Daimler-Chrysler | 89,00 | +0,10 | 88,91 | 357 | | Dow Chemical Co | 42,70 | -1,73 | 43,45 | 1439 | | Du Pont Co | 47,04 | -1,49 | 47,75 | 1338 | | Eastman Kodak | 25,95 | -1,93 | 26,46 | 677 | | Eli Lilly | 55,94 | -1,34 | 56,70 | 1028 | | EMC Corp | 18,35 | -0,22 | 18,39 | 5391 | | Emerson Electric | 48,03 | -0,46 | 48,25 | 694 | | Exelon | 70,54 | -0,51 | 70,90 | 1506 | | Exxon Mobil | 86,55 | -1,90 | 88,23 | 6594 | | Fannie Mae | 59,35 | -2,06 | 61,10 | 1558 | | First Data Corp | 32,00 | +0,25 | 31,92 | 2882 | | Ford Motor Co | 8,25 | +1,98 | 8,09 | 15134 | | Gap Inc | 17,60 | +4,08 | 16,91 | 2088 | | Genentech | 76,28 | -0,14 | 76,39 | 659 | | General Elec Co | 39,44 | -0,23 | 39,53 | 8531 | | General Motors | 31,58 | -1,93 | 32,20 | 2755 | | Goldman Sachs Gr | 192,27 | -1,28 | 195,12 | 2768 | | HJ Heinz Co | 44,15 | -0,20 | 44,24 | 440 | | Halliburton Co | 36,63 | -0,65 | 36,87 | 2148 | | Hewlett-Packard | 46,66 | -0,93 | 47,10 | 2164 | | Home Depot Inc | 36,99 | -0,83 | 37,30 | 2427 | | Honeywell Int | 59,54 | +0,20 | 59,42 | 1143 | | Illinois Tool Works | 55,20 | -0,58 | 55,52 | 479 | | Intel Corp | 23,75 | -1,04 | 24,00 | 30387 | | IBM | 117,00 | +0,40 | 116,53 | 1777 | | Intl Paper | 37,07 | -1,15 | 37,50 | 865 | | Johnson&Johnson | 60,58 | -0,62 | 60,96 | 2909 | | J P Morgan Chase | 44,25 | +0,39 | 44,08 | 6924 | | Kimberly-Clark | 68,84 | +0,38 | 68,58 | 842 | | Kohls | 62,23 | -0,19 | 62,35 | 847 | | Kroger | 26,29 | -1,90 | 26,80 | 1384 | | Lehman Brothers | 64,47 | -0,05 | 64,50 | 3587 | | Lockheed Martin | 100,39 | -0,19 | 100,58 | 387 | | Lowes Cos | 28,08 | -0,99 | 28,36 | 1463 | | Marsh & McLennan | 27,63 | -3,69 | 28,69 | 1184 | | McDonalds Corp | 48,79 | -1,43 | 49,50 | 1547 | | Medtronic | 50,46 | -0,90 | 50,92 | 2649 | | Merck & Co | 50,84 | -2,17 | 51,97 | 2627 | | Merrill Lynch | 75,50 | -0,50 | 75,88 | 4334 | | Metlife Inc | 60,03 | -2,07 | 61,30 | 1321 | | Micron Tech | 11,99 | -1,24 | 12,14 | 4051 | | Microsoft | 29,61 | -1,23 | 29,98 | 24016 | | Minnesota Mining | 90,84 | +0,88 | 90,05 | 1438 | | Motorola Inc | 17,20 | -0,86 | 17,35 | 7037 | | Occidental Petr | 57,21 | -1,65 | 58,17 | 1703 | | Omnicom Group | 52,71 | -0,32 | 52,88 | 619 | | Oracle Corp | 19,90 | -0,55 | 20,01 | 12212 | | Pfizer Inc | 24,04 | -0,46 | 24,15 | 5960 | | Philip Morris | 66,02 | -1,17 | 66,80 | 2155 | | Raytheon Co | 54,98 | +0,15 | 54,90 | 750 | | Schering-plough | 28,78 | -1,44 | 29,20 | 1703 | | Tenet Healthcare | 5,51 | -0,72 | 5,55 | 1340 | | Texas Instrument | 35,52 | -1,03 | 35,97 | 2752 | | Textron Inc | 115,98 | -1,60 | 117,87 | 456 | | Time Warner Inc | 19,61 | -0,20 | 19,65 | 3722 | | Tyco Int | 48,19 | -0,68 | 48,52 | 832 | | Unisys Corp | 8,33 | +0,36 | 8,30 | 631 | | UPS | 76,34 | +0,85 | 75,70 | 1174 | | United Tech | 73,27 | -1,58 | 74,45 | 1402 | | Unitedhealth Gr | 49,50 | -1,41 | 50,21 | 1150 | | US Bancorp | 30,33 | -0,43 | 30,46 | 1988 | | Verizon Comm | 42,35 | -0,12 | 42,40 | 2381 | | Wachovia | 48,29 | +0,48 | 48,06 | 2938 | | Wal-Mart Stores | 46,26 | -1,20 | 46,82 | 2786 | | Walt Disney Co | 33,98 | -0,29 | 34,08 | 2215 | | Washington Mutual | 38,75 | +1,84 | 38,61 | 2820 | | Wells Fargo | 34,11 | +1,37 | 33,65 | 5090 | | Xerox Corp | 17,49 | -0,74 | 17,62 | 1120 |
|
