| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,7 | +1,33 | 10,6 | 5508 | | ANZ Banking Grp | 29,2 | -0,17 | 29,2 | 6748 | | CommonWealth Bank | 55,7 | +0,69 | 55,3 | 2465 | | National Australian Bank | 40,2 | +0,70 | 39,9 | 4589 | | Telstra Corp | 4,4 | -0,68 | 4,4 | 28351 | | Westpac Banking | 27,6 | +0,62 | 27,4 | 5601 | | Япония (JPY) | | Asahi Kasei | 873,0 | +0,69 | 867,0 | 5864 | | Daiwa Securities | 1124,0 | -0,53 | 1130,0 | 7800 | | Fuji Photo Film | 4910,0 | -0,41 | 4930,0 | 1609 | | Fujitsu Ltd | 805,0 | +0,50 | 801,0 | 19690 | | Honda Motor Co | 3860,0 | +0,52 | 3840,0 | 4824 | | Kao Corp | 3210,0 | +0,31 | 3200,0 | 789 | | KDDI* | 863000,0 | -1,26 | 874000,0 | 9 | | Mitsubishi Fin Gr* | 1090000,
0 | -0,91 | 1100000,0 | 17 | | Mitsubishi Electric | 1337,0 | -1,62 | 1359,0 | 5261 | | NEC Corp | 552,0 | +1,28 | 545,0 | 9690 | | Nippon Steel Corp | 815,0 | -1,09 | 824,0 | 54717 | | Nissan Motor Co | 1105,0 | -0,63 | 1112,0 | 8077 | | NTT* | 543000,0 | +1,88 | 533000,0 | 42 | | NTT DoCoMo* | 179000,0 | — | 179000,0 | 78 | | Pioneer | 1410,0 | +0,21 | 1407,0 | 1898 | | Ricoh | 2535,0 | +0,80 | 2515,0 | 3440 | | Seikisui House | 1425,0 | -3,65 | 1479,0 | 5808 | | Shin-Etsu Chem | 8270,0 | -0,36 | 8300,0 | 743 | | Sony | 5610,0 | +0,18 | 5600,0 | 5106 | | Sumitomo Chem | 860,0 | -0,69 | 866,0 | 5265 | | TDK Corp | 9730,0 | -1,12 | 9840,0 | 706 | | Toshiba Corp | 1049,0 | -0,10 | 1050,0 | 11180 | | Toyota Motor Co | 6740,0 | — | 6740,0 | 4211 | | Гонконг (HKD) | | Cheung Kong | 114,0 | -0,44 | 114,5 | 3017 | | China Mobile | 103,8 | -0,67 | 104,5 | 25667 | | China Unicom | 14,5 | — | 14,5 | 14370 | | CLP Holdings | 53,0 | +0,61 | 52,6 | 2769 | | CNOOC | 9,4 | -2,49 | 9,6 | 89316 | | Hang Seng Bank | 122,0 | -0,08 | 122,1 | 1982 | | Henderson Land | 55,5 | +1,09 | 54,9 | 7636 | | HSBC Holdings | 139,3 | -0,43 | 139,9 | 16721 | | Hutchison | 76,7 | -0,58 | 77,1 | 5702 | | Франция (EUR) | | Axa | 29,6 | +0,92 | 29,3 | 7248 | | BNP Paribas | 78,3 | +1,20 | 77,4 | 6045 | | Bouygues | 58,9 | +1,73 | 57,9 | 1399 | | Danone | 56,1 | +0,25 | 56,0 | 1306 | | EADS | 21,9 | +0,37 | 21,8 | 2569 | | France Telecom | 22,4 | +0,85 | 22,2 | 9052 | | Lafarge | 114,9 | +0,29 | 114,6 | 1016 | | Michelin | 93,9 | -0,75 | 94,6 | 813 | | Peugeot | 59,4 | -3,63 | 61,7 | 3170 | | Renault | 99,1 | -0,88 | 99,9 | 1038 | | Sanofi-Synthelab | 60,4 | +0,67 | 60,0 | 3369 | | Schneider Elec | 98,9 | +0,71 | 98,2 | 1347 | | STMicroelectronics | 13,0 | +1,64 | 12,8 | 5186 | | Total Fina Elf | 55,4 | +0,98 | 54,8 | 7534 | | Великобритания (GBp) | | ARM Holdings | 145,8 | +1,03 | 146,0 | 22718 | | BAE System | 459,1 | -0,76 | 463,5 | 17735 | | Barclays | 636,5 | -0,08 | 638,0 | 60764 | | BP | 551,3 | +1,91 | 550,5 | 64899 | | BAT | 1636,0 | -0,18 | 1638,0 | 3970 | | British Airways | 436,3 | +1,22 | 431,3 | 9699 | | British Telecom | 312,1 | -0,24 | 316,0 | 23278 | | Cable & Wireless | 171,2 | +0,23 | 171,4 | 36022 | | Cadbury Schweppes | 582,2 | +0,85 | 585,0 | 9203 | | HSBC Hldg | 891,8 | +0,11 | 897,0 | 39049 | | Lloyds TSB Grp | 543,8 | +0,18 | 547,5 | 37893 | | Marks & Spencer | 620,2 | -0,16 | 623,5 | 7629 | | Prudential | 715,5 | +1,19 | 712,0 | 14761 | | Reuters Group | 639,0 | -0,16 | 641,0 | 7277 | | Rio Tinto | 3432,0 | +1,88 | 3463,0 | 9531 | | Sainsbury | 555,3 | -0,27 | 557,0 | 6866 | | Unilever | 1547,6 | +0,70 | 1561,0 | 3039 | | Vodafone Airtch | 160,0 | +0,68 | 160,7 | 336749 | | Германия (EUR) | | Allianz AG | 158,6 | +1,38 | 156,4 | 2609 | | BASF | 97,6 | +1,06 | 96,6 | 2600 | | Bayer AG | 58,6 | +1,19 | 57,9 | 3602 | | BMW | 45,6 | +1,15 | 45,1 | 2425 | | Commerzbank AG | 31,0 | +2,08 | 30,4 | 7314 | | Deutsche Bank n | 94,2 | +2,92 | 91,5 | 13116 | | Dt Telekom n | 13,7 | +0,22 | 13,7 | 16754 | | Hypovereinsbank | 40,3 | -0,22 | 40,4 | 39 | | Infineon Tech | 11,7 | +0,78 | 11,6 | 7518 | | Merck KGaA | 94,7 | +0,65 | 94,1 | 365 | | Munich Re | 128,9 | +1,28 | 127,3 | 1618 | | Sap AG | 39,7 | +0,08 | 39,7 | 4716 | | Siemens | 93,0 | +1,40 | 91,7 | 4615 | | Volkswagen AG | 152,1 | -0,50 | 152,9 | 1654 | | Финляндия (EUR) | | Nokia | 24,7 | +1,82 | 24,2 | 30795 | | Stora Enso | 13,1 | +0,93 | 13,0 | 8816 | | Швейцария (CHF) | | Ciba Special | 66,0 | — | 66,0 | 726 | | Lonza Grp AG | 119,8 | +0,93 | 118,7 | 213 | | CS Group | 80,9 | +1,83 | 79,5 | 11237 | | Nestle | 521,0 | -0,48 | 523,5 | 1467 | | Novartis | 64,5 | +1,34 | 63,6 | 6202 | | Roche | 239,6 | -0,17 | 240,0 | 15 | | Swiss Re | 103,5 | +0,88 | 102,6 | 1295 | | UBS AG | 64,3 | +1,74 | 63,2 | 19135 | | Zurich Fin | 355,0 | +1,87 | 348,5 | 1097 | | Швеция (SEK) | | ABB | 170,0 | +1,19 | 168,0 | 7758 | | Electrolux | 157,5 | +1,61 | 155,0 | 1736 | | Ericsson | 25,9 | +1,25 | 25,6 | 83480 | | Nordea | 106,0 | +0,66 | 105,3 | 8042 | | Volvo | 118,5 | -1,04 | 119,8 | 7192 | | Голландия (EUR) | | ABN Amro Hld | 34,8 | — | 20,3 | 24 | | Ahold Kon | 10,1 | +0,61 | 34,6 | 17629 | | Fortis | 27,4 | +0,52 | 13,4 | 9215 | | ING Grp | 30,1 | +3,06 | 9,8 | 21665 | | Philips | 29,2 | +1,82 | 26,9 | 7011 | | Канада (CAD) | | Alcan Inc | 103,6 | +0,79 | 29,0 | 4409 | | Bank Nova Scotia | 52,3 | -0,60 | 104,3 | 331 | | BCE Inc | 40,4 | +0,38 | 65,0 | 549 | | Imperial Oil | 46,9 | +0,13 | 52,2 | 1592 | | Loblaw Cos Ltd | 45,5 | -0,02 | 40,4 | 1219 | | Nortel Networks | 18,7 | +1,51 | 46,2 | 343 | | Royal Bank of Canada | 54,3 | +0,75 | 45,2 | 73 | | США ($) | | Abbott Labs | 51,69 | +0,21 | 51,58 | 849 | | Agilent Tech | 36,04 | -1,15 | 36,46 | 480 | | Alcoa | 36,58 | +0,47 | 36,41 | 1958 | | Allstate Corp | 54,95 | -0,65 | 55,31 | 480 | | Alltel | 68,38 | -0,10 | 68,57 | 522 | | Amer Electric Power | 45,20 | -1,01 | 45,66 | 486 | | Amer Express Co | 59,42 | -2,22 | 60,77 | 1386 | | AIG | 65,81 | -0,83 | 66,56 | 1709 | | Amgen | 52,35 | +1,97 | 51,34 | 13417 | | Analog Devices | 37,02 | -2,17 | 37,84 | 517 | | Anheuser-Busch | 48,35 | -1,37 | 49,02 | 644 | | Time Warner Inc | 19,01 | -1,25 | 19,25 | 5233 | | Apple Comp Inc | 144,74 | +0,40 | 144,16 | 25467 | | Applied Materials | 21,29 | -2,25 | 21,78 | 7890 | | Automatic Data Proc | 45,90 | -0,26 | 46,02 | 623 | | Bank of America | 49,85 | -1,17 | 51,08 | 4068 | | Bank of New York | 41,00 | -0,73 | 41,30 | 1336 | | Baxter Int | 53,74 | -0,92 | 54,24 | 493 | | BCE Inc | 38,41 | +0,03 | 38,40 | 140 | | Berkshire cl a* | 119,68 | +0,32 | 119,30 | 1 | | Berkshire cl b* | 3,98 | +0,51 | 3,96 | 3 | | Boeing Co | 96,03 | +0,11 | 95,92 | 1692 | | Bristol Myers sq | 28,94 | -0,86 | 29,19 | 1187 | | Cardinal Health | 67,52 | -1,03 | 68,22 | 523 | | Carnival | 46,00 | -0,61 | 46,28 | 640 | | Caterpillar Inc | 75,82 | -1,34 | 76,85 | 968 | | ChevronTexaco | 88,22 | -0,57 | 88,73 | 1650 | | Cigna | 52,16 | -0,34 | 52,34 | 455 | | Cisco | 32,24 | -0,25 | 32,32 | 24870 | | Citigroup | 46,43 | -1,65 | 47,21 | 4232 | | Coca-Cola Co | 53,84 | -0,97 | 54,37 | 1289 | | Colgate Palmoliv | 65,45 | -0,67 | 65,89 | 509 | | Costco Wholesale | 58,45 | -5,13 | 61,61 | 7982 | | Dow Chemical Co | 42,31 | -1,83 | 43,10 | 1024 | | Du Pont Co | 48,48 | -1,06 | 49,00 | 910 | | Eastman Kodak | 27,81 | -0,43 | 27,93 | 641 | | Eli Lilly | 57,54 | -1,01 | 58,13 | 1131 | | EMC Corp | 19,50 | -1,76 | 19,85 | 3565 | | Emerson Electric | 48,89 | -1,37 | 49,57 | 1146 | | Exelon | 72,98 | -0,72 | 73,51 | 680 | | Exxon Mobil | 86,77 | -0,53 | 87,23 | 3334 | | Fannie Mae | 63,36 | -3,58 | 65,71 | 2345 | | First Data Corp | 33,13 | — | 33,13 | 1140 | | Ford Motor Co | 7,83 | -2,00 | 7,99 | 2701 | | Gap Inc | 18,80 | -0,63 | 18,92 | 1503 | | Genentech | 77,90 | +1,33 | 76,88 | 1054 | | General Elec Co | 38,69 | -0,90 | 39,04 | 5848 | | General Motors | 31,24 | -2,13 | 31,92 | 1915 | | Goldman Sachs Gr | 178,78 | -1,12 | 180,80 | 1541 | | HJ Heinz Co | 45,15 | -0,68 | 45,46 | 363 | | Halliburton Co | 35,31 | +0,91 | 34,99 | 2105 | | Hewlett-Packard | 49,98 | -0,32 | 50,14 | 2269 | | Home Depot Inc | 36,03 | -0,91 | 36,36 | 5269 | | Honeywell Int | 55,21 | -2,04 | 56,36 | 724 | | Illinois Tool Works | 57,54 | -1,41 | 58,36 | 319 | | Intel Corp | 26,13 | -0,19 | 26,18 | 27848 | | IBM | 117,30 | -0,75 | 118,19 | 1390 | | Intl Paper | 35,34 | -0,34 | 35,46 | 645 | | Johnson&Johnson | 61,61 | -0,60 | 61,98 | 2182 | | J P Morgan Chase | 44,49 | -1,79 | 45,30 | 2809 | | Kimberly-Clark | 68,30 | -0,47 | 69,15 | 419 | | Kohls | 55,13 | -3,30 | 57,01 | 2365 | | Kroger | 25,98 | -1,67 | 26,42 | 1104 | | Lehman Brothers | 54,99 | -2,60 | 56,46 | 1804 | | Lockheed Martin | 98,21 | -0,62 | 98,82 | 490 | | Lowes Cos | 30,27 | -1,91 | 30,86 | 2086 | | Marsh & McLennan | 26,79 | -0,15 | 26,83 | 495 | | McDonalds Corp | 49,15 | -1,03 | 49,66 | 648 | | Medtronic | 53,18 | -0,51 | 53,45 | 583 | | Merck & Co | 49,45 | -0,42 | 50,04 | 1066 | | Merrill Lynch | 74,23 | -1,58 | 75,42 | 1580 | | Metlife Inc | 64,31 | -1,62 | 65,37 | 850 | | Micron Tech | 11,35 | -2,16 | 11,60 | 2186 | | Microsoft | 28,58 | -0,80 | 28,81 | 18774 | | Minnesota Mining | 89,90 | -1,37 | 91,15 | 845 | | Motorola Inc | 17,28 | +0,47 | 17,20 | 3598 | | Occidental Petr | 58,08 | +0,10 | 58,02 | 1103 | | Omnicom Group | 51,02 | -1,07 | 51,57 | 343 | | Oracle Corp | 20,71 | -0,05 | 20,72 | 13383 | | Pfizer Inc | 24,78 | -1,20 | 25,08 | 6173 | | Philip Morris | 68,46 | -1,74 | 69,67 | 2019 | | Raytheon Co | 59,43 | -1,49 | 60,33 | 583 | | Schering-plough | 30,30 | -1,05 | 30,62 | 878 | | Tenet Healthcare | 3,39 | +1,19 | 3,35 | 1193 | | Texas Instrument | 35,08 | -0,43 | 35,23 | 1818 | | Textron Inc | 57,46 | -2,33 | 58,83 | 279 | | Time Warner Inc | 19,01 | -1,25 | 19,25 | 5233 | | Tyco Int | 43,48 | -2,62 | 44,65 | 635 | | Unisys Corp | 7,23 | -2,56 | 7,42 | 386 | | UPS | 75,90 | -0,33 | 76,15 | 702 | | United Tech | 73,50 | -1,25 | 74,43 | 987 | | Unitedhealth Gr | 49,24 | -1,89 | 50,19 | 1169 | | US Bancorp | 31,75 | -1,55 | 32,25 | 1727 | | Verizon Comm | 41,74 | -2,18 | 42,67 | 1687 | | Wachovia | 48,90 | -1,27 | 49,53 | 1515 | | Wal-Mart Stores | 42,70 | -1,39 | 43,30 | 5063 | | Walt Disney Co | 33,95 | -0,53 | 34,13 | 1676 | | Washington Mutual | 36,12 | -2,69 | 37,12 | 2050 | | Wells Fargo | 36,09 | -1,37 | 36,59 | 2537 | | Xerox Corp | 16,96 | -1,51 | 17,22 | 944 |
|
