| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,9 | -4,73 | 10,4 | 8722 | | ANZ Banking Grp | 28,2 | -2,59 | 29,0 | 6559 | | CommonWealth Bank | 53,4 | -2,65 | 54,8 | 3557 | | National Australian Bank | 38,2 | -3,24 | 39,5 | 3816 | | Telstra Corp | 4,3 | -3,98 | 4,5 | 63029 | | Westpac Banking | 25,8 | -2,97 | 26,6 | 6928 | | Япония (JPY) | | Asahi Kasei | 808,0 | -3,58 | 838,0 | 15327 | | Daiwa Securities | 1167,0 | -4,89 | 1227,0 | 12344 | | Fuji Photo Film | 4880,0 | -4,87 | 5130,0 | 4259 | | Fujitsu Ltd | 733,0 | -4,68 | 769,0 | 19580 | | Honda Motor Co | 3980,0 | -3,40 | 4120,0 | 11468 | | Kao Corp | 3330,0 | — | 3330,0 | 3455 | | KDDI* | 811000,0 | -1,10 | 820000,0 | 32 | | Mitsubishi Fin Gr* | 1180000,
0 | -3,28 | 1220000,0 | 48 | | Mitsubishi Electric | 1289,0 | -3,95 | 1342,0 | 15685 | | NEC Corp | 558,0 | -2,11 | 570,0 | 14133 | | Nippon Steel Corp | 826,0 | -3,62 | 857,0 | 86705 | | Nissan Motor Co | 1205,0 | -3,68 | 1251,0 | 21415 | | NTT* | 496000,0 | -2,36 | 508000,0 | 51 | | NTT DoCoMo* | 170000,0 | -3,41 | 176000,0 | 204 | | Pioneer | 1547,0 | -1,96 | 1578,0 | 4125 | | Ricoh | 2360,0 | -3,87 | 2455,0 | 7162 | | Seikisui House | 1590,0 | -0,56 | 1599,0 | 6267 | | Shin-Etsu Chem | 8020,0 | -3,26 | 8290,0 | 3254 | | Sony | 5780,0 | -3,67 | 6000,0 | 8298 | | Sumitomo Chem | 945,0 | +1,18 | 934,0 | 15761 | | TDK Corp | 9550,0 | -2,95 | 9840,0 | 2795 | | Toshiba Corp | 1062,0 | -5,68 | 1126,0 | 38872 | | Toyota Motor Co | 7090,0 | -2,48 | 7270,0 | 12233 | | Гонконг (HKD) | | Cheung Kong | 103,2 | -3,01 | 106,4 | 7152 | | China Mobile | 84,7 | -3,81 | 88,0 | 37760 | | China Unicom | 12,1 | -5,61 | 12,8 | 17852 | | CLP Holdings | 50,9 | -1,17 | 51,5 | 2925 | | CNOOC | 8,6 | -5,81 | 9,1 | 118939 | | Hang Seng Bank | 118,1 | -2,88 | 121,6 | 3163 | | Henderson Land | 52,2 | -1,60 | 53,1 | 3956 | | HSBC Holdings | 142,1 | -1,66 | 144,5 | 30695 | | Hutchison | 77,2 | -2,65 | 79,3 | 11755 | | Франция (EUR) | | Axa | 28,0 | -3,38 | 29,0 | 20297 | | BNP Paribas | 79,0 | -4,36 | 82,6 | 9390 | | Bouygues | 52,6 | -2,92 | 54,2 | 3403 | | Danone | 54,7 | -0,16 | 54,8 | 8989 | | EADS | 21,0 | -2,42 | 21,5 | 4763 | | France Telecom | 19,9 | -3,77 | 20,7 | 26575 | | Lafarge | 113,1 | -3,56 | 117,3 | 1849 | | Michelin | 84,3 | -2,88 | 86,8 | 2210 | | Peugeot | 57,7 | -3,83 | 60,0 | 2298 | | Renault | 95,1 | -3,84 | 98,9 | 2862 | | Sanofi-Synthelab | 58,6 | -2,99 | 60,5 | 8689 | | Schneider Elec | 92,4 | -1,80 | 94,1 | 1297 | | STMicroelectronics | 12,6 | -4,20 | 13,1 | 8834 | | Total Fina Elf | 53,1 | -3,10 | 54,8 | 13060 | | Великобритания (GBp) | | ARM Holdings | 147,7 | -6,87 | 156,5 | 61842 | | BAE System | 436,1 | -4,26 | 440,3 | 50404 | | Barclays | 641,5 | -6,38 | 681,5 | 135679 | | BP | 530,5 | -2,84 | 546,0 | 89502 | | BAT | 1615,0 | -4,15 | 1662,0 | 13894 | | British Airways | 403,8 | -6,15 | 402,5 | 32187 | | British Telecom | 309,9 | -4,68 | 309,5 | 68090 | | Cable & Wireless | 167,9 | -4,44 | 173,4 | 53306 | | Cadbury Schweppes | 575,1 | -4,26 | 587,5 | 22379 | | HSBC Hldg | 887,9 | -2,76 | 905,0 | 107990 | | Lloyds TSB Grp | 546,5 | -4,33 | 554,0 | 57164 | | Marks & Spencer | 606,6 | -1,46 | 617,0 | 22610 | | Prudential | 653,7 | -5,97 | 695,0 | 39305 | | Reuters Group | 607,5 | -3,23 | 620,0 | 27654 | | Rio Tinto | 3008,0 | -6,15 | 3205,0 | 16864 | | Sainsbury | 548,8 | -2,05 | 560,5 | 15210 | | Unilever | 737,0 | -2,20 | 1500,0 | 14227 | | Vodafone Airtch | 151,7 | -5,36 | 160,3 | 339800 | | Германия (EUR) | | Allianz AG | 153,3 | -2,66 | 157,5 | 8157 | | BASF | 91,5 | -0,17 | 91,7 | 6381 | | Bayer AG | 52,2 | -0,87 | 52,6 | 10663 | | BMW | 44,3 | +1,00 | 43,9 | 6134 | | Commerzbank AG | 29,1 | -2,87 | 30,0 | 18491 | | Deutsche Bank n | 95,2 | -3,46 | 98,6 | 18536 | | Dt Telekom n | 13,0 | -1,37 | 13,2 | 47669 | | Hypovereinsbank | 41,6 | -2,39 | 42,6 | 349 | | Infineon Tech | 10,8 | -4,10 | 11,2 | 20442 | | Merck KGaA | 92,0 | -1,66 | 93,6 | 911 | | Munich Re | 126,0 | -0,37 | 126,4 | 3593 | | Sap AG | 39,6 | -1,47 | 40,2 | 16368 | | Siemens | 92,1 | -1,19 | 93,3 | 12446 | | Volkswagen AG | 143,8 | +1,79 | 141,2 | 5999 | | Финляндия (EUR) | | Nokia | 21,5 | -2,77 | 22,1 | 39825 | | Stora Enso | 11,7 | -4,03 | 12,2 | 6931 | | Швейцария (CHF) | | Ciba Special | 70,3 | -1,33 | 71,3 | 1808 | | Lonza Grp AG | 110,2 | -2,04 | 112,5 | 635 | | CS Group | 80,9 | -3,29 | 83,6 | 24970 | | Nestle | 443,5 | -3,80 | 461,0 | 2104 | | Novartis | 65,0 | -1,59 | 66,0 | 11944 | | Roche | 235,5 | -1,51 | 239,1 | 34 | | Swiss Re | 99,9 | -2,35 | 102,3 | 3358 | | UBS AG | 65,4 | -2,75 | 67,2 | 21336 | | Zurich Fin | 332,8 | -2,63 | 341,8 | 1422 | | Швеция (SEK) | | ABB | 150,0 | -4,76 | 157,5 | 9859 | | Electrolux | 151,5 | -2,26 | 155,0 | 6496 | | Ericsson | 24,9 | -2,12 | 25,4 | 126693 | | Nordea | 103,8 | -4,33 | 108,5 | 19395 | | Volvo | 112,5 | -1,96 | 114,8 | 17175 | | Голландия (EUR) | | ABN Amro Hld | 33,9 | — | 20,0 | 0 | | Aegon NV | 12,8 | — | 0,0 | 0 | | Ahold Kon | 8,9 | -3,48 | 35,1 | 130411 | | Fortis | 26,8 | -4,54 | 13,4 | 22621 | | ING Grp | 29,9 | -0,89 | 9,0 | 21292 | | Philips | 27,8 | -3,35 | 27,7 | 18807 | | Канада (CAD)-3,20 | 30,9 | 24704 | | | | Alcan Inc | 99,4 | -1,80 | 28,3 | 17052 | | Bank of Montreal | 64,4 | — | 0,0 | 0 | | Bank Nova Scotia | 48,3 | -1,04 | 100,5 | 990 | | BCE Inc | 38,6 | +0,47 | 64,1 | 880 | | Imperial Oil | 43,6 | -1,21 | 48,9 | 2162 | | Loblaw Cos Ltd | 48,1 | -1,28 | 39,1 | 6144 | | Nortel Networks | 20,0 | -2,18 | 44,6 | 712 | | Royal Bank of Canada | 53,5 | +0,08 | 48,1 | 238 | | США ($) | | Abbott Labs | 54,33 | -1,09 | 54,93 | 1777 | | Agilent Tech | 36,00 | +0,31 | 35,89 | 601 | | Alcoa | 34,64 | -2,26 | 35,44 | 5935 | | Allstate Corp | 51,21 | +0,08 | 51,17 | 1523 | | Alltel | 65,74 | -0,65 | 66,17 | 1799 | | Amer Electric Power | 46,66 | -0,66 | 46,97 | 656 | | Amer Express Co | 59,51 | -1,88 | 60,65 | 4017 | | AIG | 65,01 | +1,10 | 64,30 | 3122 | | Amgen | 50,73 | -0,51 | 50,99 | 5799 | | Analog Devices | 37,90 | +0,24 | 37,81 | 729 | | Anheuser-Busch | 48,34 | -0,33 | 48,50 | 1080 | | Time Warner Inc | 18,33 | -1,77 | 18,66 | 8647 | | Apple Comp Inc | 125,96 | -0,34 | 126,39 | 29632 | | Applied Materials | 22,18 | -0,94 | 22,39 | 16997 | | Automatic Data Proc | 47,75 | +0,42 | 47,55 | 598 | | Bank of America | 48,40 | +0,10 | 48,35 | 4799 | | Bank of New York | 41,74 | -3,91 | 43,44 | 2727 | | Baxter Int | 51,91 | -0,46 | 52,15 | 974 | | BCE Inc | 36,66 | -0,95 | 37,01 | 238 | | Berkshire cl a* | 111,41 | -0,70 | 112,20 | 1 | | Berkshire cl b* | 3,61 | -0,96 | 3,64 | 9 | | Boeing Co | 96,25 | -2,09 | 98,30 | 2455 | | Bristol Myers sq | 28,35 | +0,60 | 28,18 | 2566 | | Cardinal Health | 67,45 | +0,81 | 66,91 | 606 | | Carnival | 46,75 | -1,37 | 47,40 | 1448 | | Caterpillar Inc | 77,45 | -1,31 | 78,48 | 1504 | | ChevronTexaco | 80,63 | -0,59 | 81,11 | 2037 | | Cigna | 46,07 | +2,13 | 45,11 | 816 | | Cisco | 31,12 | -0,89 | 31,40 | 42697 | | Citigroup | 46,79 | -0,23 | 46,90 | 6801 | | Coca-Cola Co | 55,45 | -0,72 | 55,85 | 2834 | | Colgate Palmoliv | 66,54 | +0,06 | 66,50 | 569 | | Costco Wholesale | 63,27 | +0,05 | 63,24 | 2722 | | Dow Chemical Co | 41,14 | -2,40 | 42,15 | 2393 | | Du Pont Co | 48,68 | -0,77 | 49,06 | 1836 | | Eastman Kodak | 27,42 | -0,29 | 27,50 | 846 | | Eli Lilly | 57,79 | -0,10 | 57,85 | 1812 | | EMC Corp | 17,45 | -1,63 | 17,74 | 7967 | | Emerson Electric | 45,86 | +0,09 | 45,82 | 1073 | | Exelon | 74,48 | -1,02 | 75,25 | 1197 | | Exxon Mobil | 83,67 | +0,08 | 83,60 | 5569 | | Fannie Mae | 67,85 | +2,91 | 65,93 | 2752 | | First Data Corp | 30,85 | -0,52 | 31,01 | 3806 | | Ford Motor Co | 8,22 | -1,91 | 8,38 | 6216 | | Gap Inc | 15,80 | +0,89 | 15,66 | 3257 | | Genentech | 71,81 | -2,25 | 73,46 | 689 | | General Elec Co | 37,88 | -2,72 | 38,94 | 15515 | | General Motors | 34,04 | -2,32 | 34,85 | 3832 | | Goldman Sachs Gr | 179,45 | -1,54 | 182,25 | 3619 | | HJ Heinz Co | 42,25 | +0,36 | 42,10 | 504 | | Halliburton Co | 32,33 | -3,32 | 33,44 | 4287 | | Hewlett-Packard | 47,25 | +0,49 | 47,02 | 3489 | | Home Depot Inc | 35,49 | -0,84 | 35,79 | 3575 | | Honeywell Int | 54,99 | -3,15 | 56,78 | 2077 | | Illinois Tool Works | 54,21 | -0,09 | 54,26 | 601 | | Intel Corp | 24,14 | +0,92 | 23,92 | 37160 | | IBM | 112,46 | +1,56 | 110,73 | 2085 | | Intl Paper | 33,83 | +0,53 | 33,65 | 1171 | | Johnson&Johnson | 60,85 | +0,03 | 60,83 | 2890 | | J P Morgan Chase | 43,84 | -0,75 | 44,17 | 6006 | | Kimberly-Clark | 68,07 | -0,57 | 68,46 | 574 | | Kohls | 57,50 | -3,59 | 59,64 | 1484 | | Kroger | 25,21 | +1,53 | 24,83 | 1526 | | Lehman Brothers | 58,65 | -2,49 | 60,15 | 4071 | | Lockheed Martin | 93,15 | +1,96 | 91,36 | 1359 | | Lowes Cos | 27,29 | -0,51 | 27,43 | 1943 | | Marsh & McLennan | 26,10 | -1,29 | 26,44 | 1157 | | McDonalds Corp | 48,75 | -2,36 | 49,93 | 1752 | | Medtronic | 52,54 | -1,68 | 53,44 | 1295 | | Merck & Co | 50,43 | -1,96 | 51,44 | 2488 | | Merrill Lynch | 73,90 | -1,04 | 74,68 | 3545 | | Metlife Inc | 60,51 | -0,13 | 60,59 | 1101 | | Micron Tech | 11,95 | -4,40 | 12,50 | 9249 | | Microsoft | 28,73 | -1,95 | 29,30 | 37393 | | Minnesota Mining | 85,50 | -1,57 | 86,86 | 1397 | | Motorola Inc | 16,42 | -2,32 | 16,81 | 5134 | | Occidental Petr | 54,31 | -0,53 | 54,60 | 1537 | | Omnicom Group | 51,23 | -1,86 | 52,20 | 810 | | Oracle Corp | 19,97 | -0,60 | 20,09 | 18499 | | Pfizer Inc | 23,85 | -1,20 | 24,14 | 7793 | | Philip Morris | 66,05 | -2,39 | 67,67 | 3064 | | Raytheon Co | 54,56 | +0,57 | 54,25 | 1287 | | Schering-plough | 27,22 | -1,09 | 27,52 | 11811 | | Tenet Healthcare | 4,56 | -2,15 | 4,66 | 2587 | | Texas Instrument | 33,25 | +0,36 | 33,13 | 3100 | | Textron Inc | 106,05 | -1,17 | 107,31 | 915 | | Time Warner Inc | 18,33 | -1,77 | 18,66 | 8647 | | Tyco Int | 42,88 | -2,55 | 44,00 | 1667 | | Unisys Corp | 7,49 | +0,81 | 7,43 | 852 | | UPS | 77,13 | -1,24 | 78,10 | 1529 | | United Tech | 72,65 | +0,39 | 72,37 | 1101 | | Unitedhealth Gr | 47,15 | +1,77 | 46,33 | 1913 | | US Bancorp | 29,62 | -0,87 | 29,88 | 2286 | | Verizon Comm | 41,30 | -1,48 | 41,92 | 3491 | | Wachovia | 46,90 | -0,06 | 46,93 | 2292 | | Wal-Mart Stores | 46,18 | -0,58 | 46,45 | 4055 | | Walt Disney Co | 32,41 | -1,79 | 33,00 | 2065 | | Washington Mutual | 35,42 | -3,65 | 36,76 | 3224 | | Wells Fargo | 34,24 | +0,23 | 34,16 | 4515 | | Xerox Corp | 16,15 | +0,62 | 16,05 | 1573 |
|
