| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | +1,98 | 10,1 | 6153 | | ANZ Banking Grp | 28,7 | +1,13 | 28,4 | 7651 | | CommonWealth Bank | 61,3 | +1,52 | 60,4 | 3438 | | National Australian Bank | 44,8 | +2,19 | 43,9 | 6059 | | Telstra Corp | 4,7 | +0,64 | 4,7 | 27718 | | Westpac Banking | 28,7 | +1,27 | 28,4 | 6966 | | Япония (JPY) | | Asahi Kasei | 800,0 | +1,78 | 786,0 | 5468 | | Daiwa Securities | 1017,0 | +7,62 | 945,0 | 12817 | | Fuji Photo Film | 4950,0 | -1,00 | 5000,0 | 3676 | | Fujitsu Ltd | 791,0 | +2,73 | 770,0 | 12351 | | Honda Motor Co | 3880,0 | +2,11 | 3800,0 | 8080 | | Kao Corp | 3160,0 | -0,32 | 3170,0 | 1458 | | KDDI* | 776000,0 | +2,51 | 757000,0 | 23 | | Mitsubishi Fin Gr* | 967,0 | +6,26 | 910,0 | 86909 | | Mitsubishi Electric | 1320,0 | +1,69 | 1298,0 | 6290 | | NEC Corp | 522,0 | +3,37 | 505,0 | 8208 | | Nippon Steel Corp | 676,0 | +4,64 | 646,0 | 60509 | | Nissan Motor Co | 1176,0 | +2,44 | 1148,0 | 17635 | | NTT* | 505000,0 | +1,20 | 499000,0 | 27 | | NTT DoCoMo* | 171000,0 | +4,27 | 164000,0 | 213 | | Pioneer | 1087,0 | +2,55 | 1060,0 | 2474 | | Ricoh | 2020,0 | +0,75 | 2005,0 | 3778 | | Seikisui House | 1253,0 | +2,29 | 1225,0 | 3618 | | Shin-Etsu Chem | 6810,0 | +1,95 | 6680,0 | 1760 | | Sony | 5390,0 | +2,47 | 5260,0 | 6590 | | Sumitomo Chem | 911,0 | +1,90 | 894,0 | 6244 | | TDK Corp | 8020,0 | +1,39 | 7910,0 | 1230 | | Toshiba Corp | 893,0 | +3,84 | 860,0 | 21014 | | Toyota Motor Co | 6240,0 | +3,65 | 6020,0 | 10934 | | Гонконг (HKD) | | Cheung Kong | 149,8 | +3,52 | 144,7 | 8735 | | China Mobile | 140,8 | +9,23 | 128,9 | 66233 | | China Unicom | 15,4 | +6,19 | 14,5 | 29978 | | CLP Holdings | 51,9 | +2,06 | 50,9 | 5438 | | CNOOC | 13,6 | +5,43 | 12,9 | 197409 | | Hang Seng Bank | 149,0 | +5,52 | 141,2 | 4454 | | Henderson Land | 71,8 | +3,76 | 69,2 | 6971 | | HSBC Holdings | 139,0 | +1,24 | 137,3 | 33010 | | Hutchison | 93,4 | +3,84 | 90,0 | 14464 | | Франция (EUR) | | Axa | 28,2 | +2,21 | 27,6 | 14985 | | BNP Paribas | 72,7 | +0,54 | 72,4 | 8918 | | Bouygues | 60,9 | +1,74 | 59,9 | 1336 | | Danone | 58,2 | +0,36 | 57,9 | 2594 | | EADS | 23,3 | +1,39 | 22,9 | 4542 | | France Telecom | 25,6 | -0,39 | 25,7 | 11569 | | Lafarge | 111,9 | +1,19 | 110,6 | 1117 | | Michelin | 85,5 | -1,25 | 86,6 | 1565 | | Peugeot | 56,7 | +0,73 | 56,3 | 1757 | | Renault | 98,2 | +2,63 | 95,7 | 2501 | | Sanofi-Synthelab | 63,3 | +0,81 | 62,8 | 6163 | | Schneider Elec | 93,3 | +2,64 | 90,9 | 1573 | | STMicroelectronics | 11,5 | — | 11,5 | 5159 | | Total Fina Elf | 54,9 | +1,53 | 54,1 | 12078 | | Великобритания (GBp) | | ARM Holdings | 132,0 | -0,38 | 132,5 | 11213 | | Barclays | 533,0 | +1,14 | 527,0 | 85126 | | BP | 599,5 | +2,83 | 583,0 | 70792 | | BAT | 1758,0 | +0,86 | 1743,0 | 6292 | | British Airways | 368,8 | -2,25 | 377,3 | 12885 | | British Telecom | 287,8 | -0,86 | 290,3 | 40407 | | Cable & Wireless | 180,8 | +2,09 | 177,1 | 41672 | | Cadbury Schweppes | 616,5 | -0,48 | 619,5 | 9531 | | HSBC Hldg | 866,0 | +2,79 | 842,5 | 98535 | | Lloyds TSB Grp | 499,5 | +0,40 | 497,5 | 35339 | | Marks & Spencer | 648,0 | +0,31 | 646,0 | 14685 | | Prudential | 692,0 | +0,07 | 691,5 | 19849 | | Reuters Group | 624,5 | -0,48 | 627,5 | 6705 | | Rio Tinto | 5527,0 | +2,54 | 5390,0 | 9122 | | Sainsbury | 413,0 | -2,99 | 425,8 | 24326 | | Unilever | 1768,0 | +1,55 | 1741,0 | 8389 | | Vodafone Airtch | 191,8 | -1,99 | 195,7 | 247307 | | Германия (EUR) | | Allianz AG | 146,0 | +0,91 | 144,7 | 3833 | | BASF | 92,9 | +0,67 | 92,3 | 2248 | | Bayer AG | 55,3 | +0,97 | 54,8 | 3817 | | BMW | 42,5 | +0,62 | 42,3 | 3196 | | Commerzbank AG | 26,9 | -0,74 | 27,1 | 6912 | | Deutsche Bank n | 86,1 | +1,39 | 84,9 | 8695 | | Dt Telekom n | 14,7 | +0,89 | 14,6 | 42140 | | Hypovereinsbank | 45,4 | +1,77 | 44,6 | 152 | | Infineon Tech | 9,5 | +2,70 | 9,3 | 25543 | | Merck KGaA | 82,9 | +0,96 | 82,1 | 515 | | Munich Re | 123,4 | +0,02 | 123,3 | 2142 | | Sap AG | 35,3 | +1,15 | 34,9 | 8435 | | Siemens | 100,8 | -0,21 | 101,0 | 6817 | | Volkswagen AG | 172,8 | +0,21 | 172,5 | 1917 | | Финляндия (EUR) | | Nokia | 26,4 | +1,11 | 26,1 | 31967 | | Stora Enso | 11,3 | -0,96 | 11,4 | 3574 | | Швейцария (CHF) | | Ciba Special | 50,9 | -1,17 | 51,5 | 924 | | Lonza Grp AG | 131,0 | -0,30 | 131,4 | 196 | | CS Group | 69,1 | +1,54 | 68,0 | 15196 | | Nestle | 544,0 | +0,28 | 542,5 | 1290 | | Novartis | 59,8 | +1,18 | 59,1 | 13364 | | Roche | 219,7 | +2,09 | 215,2 | 19 | | Swiss Re | 100,2 | +0,65 | 99,6 | 2289 | | UBS AG | 55,2 | +2,80 | 53,7 | 25852 | | Zurich Fin | 327,0 | +2,11 | 320,3 | 1496 | | Швеция (SEK) | | ABB | 182,0 | +1,11 | 180,0 | 13349 | | Electrolux | 119,5 | -0,83 | 120,5 | 3089 | | Ericsson | 18,8 | +1,95 | 18,4 | 111973 | | Nordea | 107,5 | -0,83 | 108,4 | 8984 | | Volvo | 114,0 | -0,22 | 114,3 | 8034 | | Голландия (EUR) | | ABN Amro Hld | 36,2 | -0,63 | 36,4 | 253 | | Aegon NV | 13,0 | -0,23 | 13,0 | 11603 | | Ahold Kon | 10,1 | +1,31 | 9,9 | 7008 | | Fortis | 18,4 | +2,06 | 18,0 | 34396 | | ING Grp | 27,2 | +0,78 | 27,0 | 16090 | | Philips | 29,4 | +1,73 | 28,9 | 6250 | | Канада (CAD) | | Alcan Inc | 97,0 | +0,54 | 96,4 | 137 | | Bank of Montreal | 58,1 | +0,05 | 58,0 | 679 | | Bank Nova Scotia | 51,5 | +0,76 | 51,1 | 679 | | BCE Inc | 40,4 | -0,49 | 40,6 | 750 | | Imperial Oil | 52,6 | +1,15 | 52,0 | 243 | | Loblaw Cos Ltd | 40,7 | +0,44 | 40,5 | 122 | | Nortel Networks | 18,4 | +2,45 | 18,0 | 740 | | Royal Bank of Canada | 52,5 | +0,71 | 52,1 | 1169 | | США ($) | | Abbott Labs | 54,78 | -0,60 | 55,11 | 864 | | Agilent Tech | 34,09 | +0,53 | 33,91 | 282 | | Alcoa | 37,11 | +1,31 | 36,63 | 1302 | | Allstate Corp | 54,24 | -0,77 | 54,66 | 562 | | Alltel | 71,14 | -0,29 | 71,35 | 1401 | | Amer Electric Power | 46,36 | +0,30 | 46,22 | 195 | | Amer Express Co | 59,47 | +0,52 | 59,16 | 1316 | | AIG | 58,99 | -0,32 | 59,18 | 2429 | | Amgen | 53,91 | -0,97 | 54,44 | 3575 | | Analog Devices | 33,04 | +0,18 | 32,98 | 320 | | Anheuser-Busch | 50,58 | +0,56 | 50,30 | 499 | | Time Warner Inc | 17,40 | -1,86 | 17,73 | 2294 | | Apple Comp Inc | 171,72 | +1,03 | 169,96 | 23771 | | Applied Materials | 19,11 | +2,69 | 18,61 | 12150 | | Automatic Data Proc | 47,17 | +0,02 | 47,16 | 358 | | Bank of America | 45,59 | -1,47 | 46,27 | 5075 | | Bank of New York | 46,96 | -0,70 | 47,29 | 1220 | | Baxter Int | 58,06 | -0,26 | 58,21 | 404 | | BCE Inc | 42,08 | -0,57 | 42,32 | 56 | | Berkshire cl a* | 136,20 | +0,37 | 135,70 | 1 | | Berkshire cl b* | 4,54 | +0,36 | 4,52 | 12 | | Boeing Co | 93,20 | -0,53 | 93,70 | 1040 | | Bristol Myers sq | 28,27 | +1,11 | 27,96 | 1265 | | Cardinal Health | 60,15 | -1,10 | 60,82 | 425 | | Carnival | 45,02 | -0,64 | 45,31 | 766 | | Caterpillar Inc | 70,05 | -1,44 | 71,07 | 1166 | | ChevronTexaco | 87,93 | +1,95 | 86,83 | 1773 | | Cigna | 50,32 | +2,90 | 48,90 | 387 | | Cisco | 29,96 | -0,60 | 30,14 | 23421 | | Citigroup | 36,51 | +1,70 | 35,90 | 26776 | | Coca-Cola Co | 61,09 | +0,08 | 61,04 | 1191 | | Colgate Palmoliv | 77,96 | +0,59 | 77,50 | 715 | | Costco Wholesale | 67,04 | -0,55 | 67,41 | 1540 | | Dow Chemical Co | 41,51 | +0,61 | 41,26 | 997 | | Du Pont Co | 46,05 | -0,11 | 46,10 | 1054 | | Eastman Kodak | 24,85 | -0,28 | 24,92 | 333 | | Eli Lilly | 53,44 | +1,52 | 52,64 | 1032 | | EMC Corp | 19,68 | -0,20 | 19,72 | 7440 | | Emerson Electric | 56,28 | +1,77 | 55,60 | 445 | | Exelon | 79,98 | +0,95 | 79,23 | 492 | | Exxon Mobil | 87,93 | +1,21 | 86,88 | 3553 | | Fannie Mae | 48,98 | -0,45 | 49,20 | 1915 | | Ford Motor Co | 7,93 | -0,88 | 8,00 | 5347 | | Gap Inc | 20,15 | -1,99 | 20,56 | 1019 | | Genentech | 74,25 | +0,64 | 73,78 | 385 | | General Elec Co | 39,59 | +0,97 | 39,21 | 5971 | | General Motors | 31,35 | -0,06 | 31,62 | 2203 | | Goldman Sachs Gr | 234,67 | +0,70 | 233,04 | 2546 | | HJ Heinz Co | 45,81 | -0,07 | 45,84 | 199 | | Halliburton Co | 37,59 | +0,37 | 37,45 | 1458 | | Hewlett-Packard | 49,52 | +0,04 | 49,50 | 1720 | | Home Depot Inc | 29,42 | +1,03 | 29,12 | 1997 | | Honeywell Int | 58,90 | +1,31 | 58,14 | 567 | | Illinois Tool Works | 56,21 | +0,92 | 55,70 | 258 | | Intel Corp | 25,85 | -1,11 | 26,14 | 28302 | | IBM | 104,37 | -0,85 | 105,27 | 1592 | | Intl Paper | 34,97 | +2,01 | 34,53 | 594 | | Johnson&Johnson | 67,01 | -0,45 | 67,31 | 1626 | | J P Morgan Chase | 45,09 | +0,09 | 45,05 | 4493 | | Kimberly-Clark | 69,26 | -0,06 | 69,30 | 416 | | Kohls | 50,24 | -1,91 | 51,22 | 790 | | Kroger | 28,18 | +1,29 | 27,82 | 486 | | Lehman Brothers | 65,00 | +2,38 | 63,49 | 4164 | | Lockheed Martin | 112,08 | -0,15 | 112,25 | 315 | | Lowes Cos | 25,08 | +0,12 | 25,05 | 1329 | | Marsh & McLennan | 25,51 | -1,24 | 25,83 | 446 | | McDonalds Corp | 56,90 | -0,35 | 57,10 | 879 | | Medtronic | 46,87 | +0,04 | 46,85 | 684 | | Merck & Co | 57,41 | -0,14 | 57,49 | 1298 | | Merrill Lynch | 58,01 | +1,86 | 56,95 | 3933 | | Metlife Inc | 66,90 | +1,23 | 66,09 | 452 | | Micron Tech | 9,46 | +0,42 | 9,42 | 2075 | | Microsoft | 33,88 | -1,68 | 34,46 | 33185 | | Minnesota Mining | 81,02 | -0,26 | 81,23 | 634 | | Motorola Inc | 16,85 | -0,24 | 16,89 | 2020 | | Occidental Petr | 69,69 | +2,18 | 68,20 | 639 | | Omnicom Group | 47,11 | -1,79 | 47,97 | 353 | | Oracle Corp | 20,46 | -0,29 | 20,52 | 17886 | | Pfizer Inc | 23,92 | +1,57 | 23,55 | 5914 | | Philip Morris | 72,60 | -0,34 | 72,85 | 1321 | | Raytheon Co | 62,43 | +1,08 | 61,76 | 562 | | Schering-plough | 29,65 | +0,14 | 29,61 | 840 | | Tenet Healthcare | 4,34 | -0,69 | 4,37 | 687 | | Texas Instrument | 31,45 | -1,26 | 31,85 | 3339 | | Textron Inc | 67,41 | -0,30 | 67,61 | 264 | | Time Warner Inc | 17,40 | -1,86 | 17,73 | 2294 | | Tyco Int | 40,26 | +0,45 | 40,08 | 634 | | Unisys Corp | 5,81 | -4,28 | 6,07 | 387 | | UPS | 74,00 | — | 74,00 | 467 | | United Tech | 75,53 | +0,69 | 75,33 | 439 | | Unitedhealth Gr | 53,00 | -0,56 | 53,30 | 848 | | US Bancorp | 32,63 | +0,59 | 32,44 | 2046 | | Verizon Comm | 43,94 | +0,83 | 43,58 | 1476 | | Wachovia | 42,92 | -1,87 | 43,74 | 2612 | | Wal-Mart Stores | 46,56 | +1,28 | 45,97 | 4114 | | Walt Disney Co | 32,07 | -2,85 | 33,01 | 1895 | | Washington Mutual | 22,06 | +0,50 | 21,95 | 3675 | | Wells Fargo | 33,62 | -0,80 | 33,89 | 2634 | | Xerox Corp | 16,14 | -0,06 | 16,15 | 471 |
|
