| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | +3,41 | 10,0 | 8394 | | ANZ Banking Grp | 29,6 | +0,41 | 29,5 | 3852 | | CommonWealth Bank | 55,2 | +0,71 | 54,8 | 2866 | | National Australian Bank | 40,2 | +0,43 | 40,0 | 2948 | | Telstra Corp | 4,4 | +0,92 | 4,3 | 36223 | | Westpac Banking | 27,1 | +1,01 | 26,8 | 4099 | | Япония (JPY) | | Asahi Kasei | 811,0 | +1,00 | 803,0 | 3049 | | Daiwa Securities | 1151,0 | -1,03 | 1163,0 | 5714 | | Fuji Photo Film | 4990,0 | +0,20 | 4980,0 | 935 | | Fujitsu Ltd | 735,0 | -0,14 | 736,0 | 10376 | | Honda Motor Co | 3790,0 | +2,43 | 3700,0 | 6710 | | Kao Corp | 3210,0 | +0,31 | 3200,0 | 860 | | KDDI* | 888000,0 | +2,42 | 867000,0 | 13 | | Mitsubishi Fin Gr* | 1130000,0 | — | 1130000,0 | 26 | | Mitsubishi Electric | 1336,0 | +1,44 | 1317,0 | 6133 | | NEC Corp | 541,0 | — | 541,0 | 5866 | | Nippon Steel Corp | 804,0 | -0,12 | 805,0 | 47039 | | Nissan Motor Co | 1126,0 | +0,45 | 1121,0 | 9216 | | NTT* | 520000,0 | +0,58 | 517000,0 | 19 | | NTT DoCoMo* | 177000,0 | +3,51 | 171000,0 | 121 | | Pioneer | 1431,0 | -0,42 | 1437,0 | 1583 | | Ricoh | 2545,0 | — | 2545,0 | 2083 | | Seikisui House | 1491,0 | -0,67 | 1501,0 | 2601 | | Shin-Etsu Chem | 8210,0 | -1,56 | 8340,0 | 1457 | | Sony | 5410,0 | -0,18 | 5420,0 | 4717 | | Sumitomo Chem | 847,0 | -1,05 | 856,0 | 8426 | | TDK Corp | 9210,0 | +0,33 | 9180,0 | 633 | | Toshiba Corp | 1052,0 | -1,50 | 1068,0 | 17553 | | Toyota Motor Co | 6700,0 | +0,60 | 6660,0 | 5840 | | Гонконг (HKD) | | Cheung Kong | 111,9 | +2,94 | 108,7 | 10752 | | China Mobile | 100,6 | +4,14 | 96,6 | 48482 | | China Unicom | 14,3 | +4,53 | 13,7 | 10383 | | CLP Holdings | 54,0 | +1,12 | 53,4 | 2782 | | CNOOC | 9,6 | +7,04 | 9,0 | 209716 | | Hang Seng Bank | 122,8 | +2,42 | 119,9 | 5181 | | Henderson Land | 54,4 | +3,13 | 52,8 | 6540 | | HSBC Holdings | 141,1 | +0,43 | 140,5 | 11403 | | Hutchison | 77,8 | +1,30 | 76,8 | 9242 | | Франция (EUR) | | Axa | 29,8 | +0,34 | 29,7 | 4165 | | BNP Paribas | 78,5 | +1,02 | 77,7 | 2364 | | Bouygues | 55,0 | +0,51 | 54,7 | 661 | | Danone | 55,7 | +0,76 | 55,3 | 1127 | | EADS | 21,4 | -0,05 | 21,4 | 927 | | France Telecom | 22,0 | +0,87 | 21,8 | 8964 | | Lafarge | 114,7 | -0,38 | 115,1 | 710 | | Michelin | 92,2 | +0,27 | 92,0 | 407 | | Peugeot | 61,4 | +0,52 | 61,1 | 472 | | Renault | 101,9 | +1,60 | 100,3 | 1019 | | Sanofi-Synthelab | 59,7 | +0,62 | 59,3 | 2822 | | Schneider Elec | 94,9 | +0,95 | 94,0 | 791 | | STMicroelectronics | 12,4 | -0,24 | 12,4 | 1703 | | Total Fina Elf | 53,9 | -0,48 | 54,1 | 3812 | | Германия (EUR) | | Allianz AG | 156,7 | -0,62 | 157,7 | 1427 | | BASF | 93,1 | +0,47 | 92,7 | 1376 | | Bayer AG | 56,3 | -0,95 | 56,8 | 1970 | | BMW | 44,0 | -0,09 | 44,0 | 1530 | | Commerzbank AG | 29,6 | +0,41 | 29,5 | 2316 | | Deutsche Bank n | 91,6 | +0,55 | 91,1 | 3341 | | Dt Telekom n | 13,6 | +0,37 | 13,5 | 14536 | | Hypovereinsbank | 40,4 | -0,10 | 40,4 | 20 | | Infineon Tech | 10,9 | -1,00 | 11,0 | 3213 | | Merck KGaA | 92,0 | +0,57 | 91,5 | 273 | | Munich Re | 127,2 | -0,05 | 127,2 | 967 | | Sap AG | 38,5 | -0,72 | 38,7 | 2621 | | Siemens | 90,8 | -1,55 | 92,2 | 2675 | | Volkswagen AG | 149,9 | +0,68 | 148,9 | 947 | | Финляндия (EUR) | | Nokia | 22,6 | +0,62 | 22,5 | 15579 | | Stora Enso | 13,0 | -0,53 | 13,1 | 3825 | | Швейцария (CHF) | | Ciba Special | 64,9 | +0,54 | 64,6 | 370 | | Lonza Grp AG | 114,5 | -0,26 | 114,8 | 120 | | CS Group | 80,1 | +0,19 | 79,9 | 3112 | | Nestle | 519,5 | +1,86 | 510,0 | 1316 | | Novartis | 63,9 | +0,71 | 63,5 | 6870 | | Roche | 236,0 | -0,76 | 237,8 | 5 | | Swiss Re | 101,2 | +0,40 | 100,8 | 665 | | UBS AG | 63,8 | +0,55 | 63,4 | 6569 | | Zurich Fin | 346,0 | +0,44 | 344,5 | 440 | | Швеция (SEK) | | ABB | 163,5 | +0,93 | 162,0 | 3342 | | Electrolux | 154,5 | -2,52 | 158,5 | 1577 | | Ericsson | 24,9 | -1,27 | 25,2 | 48694 | | Nordea | 107,0 | -0,83 | 107,9 | 4803 | | Volvo | 122,0 | -0,81 | 123,0 | 5015 | | Голландия (EUR) | | ABN Amro Hld | 34,4 | +0,69 | 19,1 | 19991 | | Ahold Kon | 9,5 | +0,44 | 34,2 | 10679 | | Fortis | 27,2 | — | 13,4 | 3984 | | ING Grp | 29,6 | -0,31 | 9,5 | 4395 | | Philips | 28,8 | -0,15 | 27,2 | 2136 | | Канада (CAD) | | Alcan Inc | 102,5 | +0,31 | 28,7 | 2914 | | Bank Nova Scotia | 51,0 | +0,10 | 102,4 | 426 | | BCE Inc | 39,9 | +0,19 | 66,8 | 402 | | Imperial Oil | 45,8 | +0,02 | 51,0 | 390 | | Loblaw Cos Ltd | 45,6 | -0,10 | 40,0 | 804 | | Nortel Networks | 19,2 | +0,20 | 45,7 | 161 | | Royal Bank of Canada | 54,5 | -0,46 | 45,8 | 86 | | США ($) | | Abbott Labs | 52,09 | -0,84 | 52,53 | 587 | | Agilent Tech | 35,23 | +0,09 | 35,20 | 466 | | Alcoa | 36,74 | +0,14 | 36,69 | 2043 | | Allstate Corp | 56,74 | -0,21 | 56,86 | 413 | | Alltel | 67,54 | -0,75 | 68,05 | 531 | | Amer Electric Power | 45,17 | -3,42 | 46,77 | 576 | | Amer Express Co | 60,23 | -1,08 | 60,89 | 1007 | | AIG | 67,27 | -0,49 | 67,60 | 1177 | | Amgen | 50,01 | -0,52 | 50,27 | 2437 | | Analog Devices | 36,52 | +0,86 | 36,21 | 433 | | Anheuser-Busch | 48,44 | +0,08 | 48,40 | 653 | | Time Warner Inc | 18,92 | -0,47 | 19,01 | 2843 | | Apple Comp Inc | 133,22 | -1,54 | 135,30 | 14726 | | Applied Materials | 20,64 | -1,05 | 20,86 | 6028 | | Automatic Data Proc | 46,82 | +0,36 | 46,65 | 359 | | Bank of America | 51,13 | -1,43 | 51,87 | 3070 | | Bank of New York | 42,05 | -0,17 | 42,12 | 508 | | Baxter Int | 53,15 | +0,95 | 52,65 | 459 | | BCE Inc | 37,99 | -0,11 | 38,03 | 78 | | Berkshire cl a* | 119,50 | -0,29 | 119,85 | 1 | | Berkshire cl b* | 3,99 | -0,18 | 4,00 | 15 | | Boeing Co | 97,71 | -0,77 | 98,47 | 606 | | Bristol Myers sq | 29,66 | +0,37 | 29,55 | 1682 | | Cardinal Health | 69,84 | +0,13 | 69,75 | 224 | | Carnival | 46,06 | +0,46 | 45,85 | 617 | | Caterpillar Inc | 76,05 | -0,35 | 76,32 | 561 | | ChevronTexaco | 86,58 | -0,73 | 87,22 | 1055 | | Cigna | 49,90 | -1,50 | 50,66 | 256 | | Cisco | 30,85 | +0,40 | 30,73 | 19418 | | Citigroup | 48,13 | -0,76 | 48,50 | 2806 | | Coca-Cola Co | 53,89 | -0,20 | 54,00 | 697 | | Colgate Palmoliv | 66,73 | -1,08 | 67,46 | 238 | | Costco Wholesale | 61,44 | -0,39 | 61,68 | 821 | | Dow Chemical Co | 43,13 | -0,69 | 43,43 | 663 | | Du Pont Co | 49,02 | -0,12 | 49,08 | 839 | | Eastman Kodak | 27,49 | -0,25 | 27,56 | 377 | | Eli Lilly | 56,53 | -0,14 | 56,61 | 585 | | EMC Corp | 19,54 | -2,20 | 19,98 | 6153 | | Emerson Electric | 47,64 | -0,29 | 47,78 | 442 | | Exelon | 70,56 | -3,53 | 73,14 | 740 | | Exxon Mobil | 84,82 | -1,02 | 85,69 | 2817 | | Fannie Mae | 66,49 | -1,04 | 67,19 | 468 | | First Data Corp | 32,64 | -0,49 | 32,80 | 935 | | Ford Motor Co | 7,80 | -1,27 | 7,90 | 1941 | | Gap Inc | 18,39 | -0,65 | 18,51 | 1015 | | Genentech | 73,16 | -0,48 | 73,51 | 248 | | General Elec Co | 38,97 | -1,12 | 39,41 | 3996 | | General Motors | 30,24 | -2,61 | 31,05 | 1190 | | Goldman Sachs Gr | 178,06 | -0,93 | 179,73 | 1038 | | HJ Heinz Co | 45,61 | +0,40 | 45,43 | 303 | | Halliburton Co | 33,37 | -1,07 | 33,73 | 1395 | | Hewlett-Packard | 47,97 | -0,27 | 48,10 | 1342 | | Home Depot Inc | 35,25 | +1,64 | 34,68 | 3017 | | Honeywell Int | 56,92 | +2,01 | 55,80 | 679 | | Illinois Tool Works | 57,71 | +1,28 | 56,98 | 391 | | Intel Corp | 24,51 | -1,13 | 24,79 | 19880 | | IBM | 113,20 | -0,04 | 113,24 | 1084 | | Intl Paper | 34,49 | +0,26 | 34,40 | 471 | | Johnson&Johnson | 61,72 | -0,26 | 61,88 | 1506 | | J P Morgan Chase | 45,33 | -1,35 | 45,95 | 1930 | | Kimberly-Clark | 69,72 | -0,87 | 70,33 | 392 | | Kohls | 57,75 | -1,99 | 58,92 | 910 | | Kroger | 26,98 | -1,46 | 27,38 | 741 | | Lehman Brothers | 58,61 | -2,92 | 60,37 | 1357 | | Lockheed Martin | 100,89 | +0,87 | 100,02 | 403 | | Lowes Cos | 29,90 | -0,99 | 30,20 | 1078 | | Marsh & McLennan | 26,77 | +0,98 | 26,51 | 1032 | | McDonalds Corp | 49,49 | -1,26 | 50,12 | 857 | | Medtronic | 53,54 | -0,74 | 53,94 | 1148 | | Merck & Co | 50,49 | -0,65 | 50,82 | 1023 | | Merrill Lynch | 75,04 | -1,48 | 76,17 | 1331 | | Metlife Inc | 66,29 | -0,70 | 66,76 | 539 | | Micron Tech | 11,16 | +1,27 | 11,02 | 2121 | | Microsoft | 28,42 | -1,35 | 28,81 | 10443 | | Minnesota Mining | 88,69 | -0,52 | 89,15 | 625 | | Motorola Inc | 16,78 | +0,24 | 16,74 | 1976 | | Occidental Petr | 56,11 | -1,09 | 56,73 | 568 | | Omnicom Group | 50,40 | -0,85 | 50,83 | 173 | | Oracle Corp | 19,82 | -0,60 | 19,94 | 9065 | | Pfizer Inc | 24,78 | +0,16 | 24,74 | 4213 | | Philip Morris | 70,55 | +1,97 | 69,19 | 2901 | | Raytheon Co | 58,40 | +0,22 | 58,27 | 401 | | Schering-plough | 30,45 | -1,17 | 30,81 | 1438 | | Tenet Healthcare | 3,65 | -0,54 | 3,67 | 3361 | | Texas Instrument | 34,46 | -1,68 | 35,05 | 1555 | | Textron Inc | 56,85 | -0,85 | 114,68 | 202 | | Time Warner Inc | 18,92 | -0,47 | 19,01 | 2843 | | Tyco Int | 43,64 | -1,40 | 44,26 | 726 | | Unisys Corp | 7,32 | -4,69 | 7,68 | 760 | | UPS | 76,15 | -1,14 | 77,03 | 679 | | United Tech | 73,53 | -1,08 | 74,33 | 563 | | Unitedhealth Gr | 49,50 | -0,22 | 49,61 | 813 | | US Bancorp | 32,84 | -0,64 | 33,05 | 857 | | Verizon Comm | 42,70 | +0,14 | 42,64 | 1093 | | Wachovia | 49,84 | +0,54 | 49,57 | 1644 | | Wal-Mart Stores | 43,73 | -0,02 | 43,74 | 2799 | | Walt Disney Co | 33,79 | -0,24 | 33,87 | 1325 | | Washington Mutual | 36,75 | -2,31 | 37,62 | 1159 | | Wells Fargo | 36,33 | -0,66 | 36,57 | 1558 | | Xerox Corp | 16,82 | -0,18 | 16,85 | 519 |
|
