| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | | AMP | 8,9 | -2,83 | 9,2 | 12833 | | ANZ Banking Grp | 26,1 | +1,60 | 25,7 | 9270 | | CommonWealth Bank | 55,0 | -1,35 | 55,7 | 5976 | National Australian
Bank | 35,8 | +1,79 | 35,2 | 7104 | | Telstra Corp | 4,6 | -0,87 | 4,6 | 39036 | Westpac Banking
Япония (JPY) | 25,8 | +0,78 | 25,6 | 9815 | | Asahi Kasei | 667,0 | -3,19 | 689,0 | 11651 | | Daiwa Securities | 910,0 | -0,98 | 919,0 | 11285 | | Fuji Photo Film | 4340,0 | — | 4340,0 | 2689 | | Fujitsu Ltd | 715,0 | -4,16 | 746,0 | 20094 | | Honda Motor Co | 3260,0 | -4,40 | 3410,0 | 12352 | | Kao Corp | 3390,0 | +1,50 | 3340,0 | 2488 | | KDDI* | 808000,0 | +2,41 | 789000,0 | 25 | | Mitsubishi Fin Gr* | 999,0 | -1,28 | 1012,0 | 47239 | | Mitsubishi Electric | 1006,0 | -6,59 | 1077,0 | 15345 | | NEC Corp | 441,0 | -2,43 | 452,0 | 13202 | | Nippon Steel Corp | 642,0 | -3,17 | 663,0 | 79184 | | Nissan Motor Co | 1060,0 | -2,84 | 1091,0 | 19721 | | NTT* | 525000,0 | +0,38 | 523000,0 | 41 | | NTT DoCoMo* | 182000,0 | -1,09 | 184000,0 | 161 | | Pioneer | 838,0 | -4,12 | 874,0 | 2500 | | Ricoh | 1761,0 | -2,98 | 1815,0 | 6137 | | Seikisui House | 1104,0 | -3,75 | 1147,0 | 7019 | | Shin-Etsu Chem | 6210,0 | -1,11 | 6280,0 | 2128 | | Sony | 5910,0 | -2,15 | 6040,0 | 13028 | | Sumitomo Chem | 893,0 | -3,46 | 925,0 | 12985 | | TDK Corp | 7210,0 | -0,96 | 7280,0 | 1030 | | Toshiba Corp | 756,0 | -2,45 | 775,0 | 28967 | Toyota Motor Co
Гонконг (HKD) | 5530,0 | -1,78 | 5630,0 | 12577 | | Cheung Kong | 135,7 | -0,73 | 136,7 | 7467 | | China Mobile | 124,8 | -4,15 | 130,2 | 46306 | | China Unicom | 17,5 | -3,10 | 18,0 | 15647 | | CLP Holdings | 60,8 | -0,49 | 61,1 | 8016 | | CNOOC | 13,3 | -2,92 | 13,7 | 113996 | | Hang Seng Bank | 161,1 | -1,29 | 163,2 | 3663 | | Henderson Land | 74,2 | -2,05 | 75,7 | 8198 | | HSBC Holdings | 120,8 | -2,11 | 123,4 | 45190 | Hutchison
Франция (EUR) | 82,9 | -3,04 | 85,5 | 14654 | | Axa | 26,0 | -2,22 | 26,6 | 11296 | | BNP Paribas | 72,4 | -1,79 | 73,7 | 7486 | | Bouygues | 51,5 | -3,29 | 53,3 | 1533 | | Danone | 57,5 | -2,53 | 59,0 | 2675 | | EADS | 18,6 | -4,08 | 19,4 | 4589 | | France Telecom | 24,5 | -2,08 | 25,0 | 13220 | | Lafarge | 113,8 | -1,39 | 115,4 | 1462 | | Michelin | 63,4 | -5,32 | 67,0 | 1436 | | Peugeot | 46,8 | -5,90 | 49,7 | 3227 | | Renault | 82,7 | -4,39 | 86,5 | 2087 | | Sanofi-Synthelab | 63,5 | -2,68 | 65,2 | 5009 | | Schneider Elec | 78,9 | -3,48 | 81,7 | 1434 | | STMicroelectronics | 8,3 | -3,71 | 8,6 | 6240 | Total Fina Elf
Великобритания (GBp) | 55,9 | -2,56 | 57,3 | 12831 | | ARM Holdings | 104,0 | -3,70 | 108,0 | 6703 | | Barclays | 466,3 | -2,97 | 480,5 | 63095 | | BP | 573,5 | -3,94 | 597,0 | 67077 | | BAT | 1880,0 | -3,34 | 1945,0 | 6364 | | British Airways | 279,0 | -3,21 | 288,3 | 14323 | | British Telecom | 272,3 | -1,09 | 275,3 | 61464 | | Cable & Wireless | 171,0 | -1,44 | 173,5 | 18076 | | Cadbury Schweppes | 568,5 | -3,15 | 587,0 | 8927 | | HSBC Hldg | 776,5 | -4,25 | 811,0 | 56867 | | Lloyds TSB Grp | 405,0 | -4,82 | 425,0 | 37811 | | Marks & Spencer | 388,8 | -3,42 | 402,5 | 21439 | | Prudential | 670,0 | -3,60 | 695,0 | 14016 | | Reuters Group | 584,0 | -2,01 | 596,0 | 20806 | | Rio Tinto | 5010,0 | -2,91 | 5160,0 | 4993 | | Sainsbury | 384,0 | +1,25 | 379,3 | 13948 | | Unilever | 1679,0 | -3,06 | 1732,0 | 6288 | Vodafone Airtch
Германия (EUR) | 181,8 | -0,66 | 183,0 | 170168 | | Allianz AG | 141,4 | -1,36 | 143,4 | 3654 | | BASF | 98,8 | -0,66 | 99,5 | 3794 | | Bayer AG | 62,8 | -1,49 | 63,7 | 6790 | | BMW | 40,1 | -3,42 | 41,5 | 4724 | | Commerzbank AG | 23,5 | -7,00 | 25,3 | 19665 | | Deutsche Bank n | 82,8 | -2,36 | 84,8 | 7517 | | Dt Telekom n | 15,2 | -0,13 | 15,2 | 32893 | | Hypovereinsbank | 42,7 | -0,44 | 42,9 | 58 | | Infineon Tech | 6,7 | -3,31 | 6,9 | 11749 | | Merck KGaA | 87,4 | -2,80 | 89,9 | 716 | | Munich Re | 127,2 | -2,70 | 130,7 | 2738 | | Sap AG | 33,0 | -2,20 | 33,7 | 11756 | | Siemens | 96,8 | -1,64 | 98,4 | 6625 | Volkswagen AG
Финляндия (EUR) | 151,0 | -1,85 | 153,8 | 1600 | | Nokia | 23,6 | -0,46 | 23,7 | 31718 | Stora Enso
Швейцария (CHF) | 9,7 | -3,10 | 10,0 | 4018 | | Ciba Special | 46,1 | -3,96 | 48,0 | 783 | | Lonza Grp AG | 131,0 | -2,96 | 135,0 | 416 | | CS Group | 62,3 | -1,81 | 63,5 | 10342 | | Nestle | 480,8 | -2,29 | 492,0 | 1935 | | Novartis | 61,8 | -2,29 | 63,2 | 12663 | | Roche | 215,5 | -2,05 | 220,0 | 14 | | Swiss Re | 81,7 | -0,73 | 82,3 | 6304 | | UBS AG | 48,2 | -2,78 | 49,6 | 12784 | Zurich Fin
Швеция (SEK) | 323,3 | -1,67 | 328,8 | 933 | | ABB | 160,5 | -3,89 | 167,0 | 7336 | | Electrolux | 89,5 | -5,79 | 95,0 | 6803 | | Ericsson | 15,0 | -0,79 | 15,2 | 134781 | | Nordea | 96,4 | -3,79 | 100,2 | 13726 | Volvo
Голландия (EUR) | 90,0 | -3,23 | 93,0 | 13273 | | ABN Amro Hld | 37,2 | -0,40 | 37,4 | 209 | | Aegon NV | 11,3 | -2,08 | 11,6 | 8580 | | Ahold Kon | 8,2 | -5,45 | 8,6 | 11192 | | Fortis | 16,9 | -2,65 | 17,4 | 13263 | | ING Grp | 25,6 | -2,29 | 26,2 | 15012 | Philips
Канада (CAD) | 26,9 | -3,38 | 27,8 | 11163 | | Bank of Montreal | 56,3 | -2,16 | 57,5 | 692 | | Bank Nova Scotia | 47,2 | -2,40 | 48,4 | 1376 | | BCE Inc | 38,2 | -0,99 | 38,5 | 1162 | | Imperial Oil | 53,1 | -1,45 | 53,9 | 358 | | Loblaw Cos Ltd | 34,9 | -0,65 | 35,1 | 208 | | Nortel Networks | 12,7 | -1,86 | 12,9 | 1048 | Royal Bank of Canada
США ($) | 48,4 | -2,72 | 49,7 | 1542 | | Abbott Labs | 58,90 | -1,72 | 59,93 | 888 | | Agilent Tech | 35,85 | -2,16 | 36,64 | 376 | | Alcoa | 31,66 | -3,77 | 32,90 | 2057 | | Allstate Corp | 51,00 | -2,30 | 52,20 | 523 | | Amer Electric Power | 47,98 | -0,46 | 48,20 | 295 | | Amer Express Co | 42,89 | -3,62 | 44,50 | 2554 | | AIG | 57,55 | -2,98 | 59,32 | 2213 | | Amgen | 47,41 | -1,08 | 47,93 | 3792 | | Analog Devices | 26,66 | -1,99 | 27,20 | 916 | | Anheuser-Busch | 51,12 | -1,88 | 52,10 | 820 | | Time Warner Inc | 15,96 | -1,60 | 16,22 | 2210 | | Apple Comp Inc | 174,04 | -2,65 | 178,78 | 20491 | | Applied Materials | 16,94 | +0,59 | 16,84 | 18187 | | Automatic Data Proc | 40,21 | +0,02 | 40,20 | 376 | | Bank of America | 38,00 | -3,11 | 39,22 | 6319 | | Bank of New York | 44,89 | -4,75 | 47,13 | 1563 | | Baxter Int | 63,47 | -0,30 | 63,66 | 618 | | BCE Inc | 37,55 | -0,74 | 37,83 | 120 | | Berkshire cl a* | 129,60 | -0,62 | 130,41 | 1 | | Berkshire cl b* | 4,30 | -0,60 | 4,33 | 9 | | Boeing Co | 81,01 | -0,81 | 81,67 | 790 | | Bristol Myers sq | 26,45 | -2,00 | 26,99 | 1722 | | Cardinal Health | 60,28 | -1,31 | 61,08 | 454 | | Carnival | 38,45 | -2,51 | 39,44 | 1049 | | Caterpillar Inc | 65,87 | -2,08 | 67,27 | 1288 | | ChevronTexaco | 89,00 | -2,10 | 90,91 | 1835 | | Cigna | 54,94 | -1,98 | 56,05 | 272 | | Cisco | 25,98 | -1,18 | 26,29 | 19097 | | Citigroup | 26,99 | -7,12 | 29,06 | 23871 | | Coca-Cola Co | 63,70 | -0,93 | 64,30 | 1668 | | Colgate Palmoliv | 79,52 | +0,19 | 79,37 | 492 | | Costco Wholesale | 64,00 | -1,10 | 64,71 | 2687 | | Dow Chemical Co | 36,11 | -2,64 | 37,09 | 718 | | Du Pont Co | 45,41 | -1,33 | 46,02 | 1174 | | Eastman Kodak | 18,50 | -4,00 | 19,27 | 1093 | | Eli Lilly | 56,48 | -1,22 | 57,18 | 946 | | EMC Corp | 17,06 | +1,55 | 16,80 | 6597 | | Emerson Electric | 50,46 | -2,17 | 51,58 | 681 | | Exelon | 84,72 | -0,16 | 84,86 | 621 | | Exxon Mobil | 89,00 | -2,01 | 90,83 | 4175 | | Fannie Mae | 36,17 | -2,30 | 37,02 | 1444 | | Ford Motor Co | 6,05 | -2,10 | 6,18 | 3395 | | Gap Inc | 17,10 | -2,45 | 17,53 | 1016 | | Genentech | 69,32 | -1,87 | 70,64 | 1364 | | General Elec Co | 34,51 | -2,68 | 35,46 | 6950 | | General Motors | 22,92 | -3,25 | 23,69 | 1696 | | Goldman Sachs Gr | 194,71 | -3,44 | 201,65 | 1498 | | HJ Heinz Co | 45,39 | -1,67 | 46,16 | 358 | | Halliburton Co | 35,40 | -2,99 | 36,49 | 1474 | | Hewlett-Packard | 45,23 | -1,95 | 46,13 | 2617 | | Home Depot Inc | 24,92 | -1,85 | 25,39 | 2486 | | Honeywell Int | 56,95 | -1,45 | 57,79 | 564 | | Illinois Tool Works | 47,72 | -1,71 | 48,55 | 392 | | Intel Corp | 22,70 | -1,65 | 23,08 | 33810 | | IBM | 103,16 | +0,22 | 102,93 | 2012 | | Intl Paper | 30,77 | -2,84 | 31,67 | 382 | | Johnson&Johnson | 67,50 | -0,66 | 67,95 | 1664 | | J P Morgan Chase | 39,69 | -4,04 | 41,36 | 4659 | | Kimberly-Clark | 66,90 | -0,92 | 67,52 | 451 | | Kohls | 38,04 | -1,96 | 38,80 | 1103 | | Kroger | 25,20 | -2,51 | 25,85 | 853 | | Lehman Brothers | 56,08 | -5,27 | 59,20 | 1994 | | Lockheed Martin | 108,31 | +0,20 | 108,09 | 403 | | Lowes Cos | 20,35 | -2,35 | 20,84 | 1931 | | Marsh & McLennan | 25,79 | -2,46 | 26,44 | 594 | | McDonalds Corp | 53,82 | -2,07 | 54,96 | 1403 | | Medtronic | 48,29 | -2,74 | 49,65 | 1366 | | Merck & Co | 58,40 | -2,31 | 59,78 | 1966 | | Merrill Lynch | 54,13 | -3,29 | 55,97 | 3513 | | Metlife Inc | 60,00 | -0,17 | 60,10 | 870 | | Micron Tech | 5,69 | -8,96 | 6,25 | 4715 | | Microsoft | 34,09 | -0,87 | 34,39 | 20237 | | Minnesota Mining | 77,44 | -1,35 | 78,50 | 539 | | Motorola Inc | 14,30 | -2,12 | 14,61 | 2617 | | Occidental Petr | 72,30 | -4,05 | 75,35 | 864 | | Omnicom Group | 43,74 | -1,99 | 44,63 | 538 | | Oracle Corp | 21,76 | -1,36 | 22,06 | 12752 | | Pfizer Inc | 23,53 | -1,84 | 23,97 | 4292 | | Philip Morris | 78,40 | -0,37 | 78,69 | 1143 | | Raytheon Co | 62,45 | +1,41 | 61,58 | 646 | | Schering-plough | 23,98 | -6,03 | 25,52 | 5078 | | Tenet Healthcare | 4,31 | +0,23 | 4,30 | 3412 | | Texas Instrument | 29,78 | -2,04 | 30,40 | 2348 | | Textron Inc | 59,78 | -1,06 | 60,42 | 277 | | Time Warner Inc | 15,96 | -1,60 | 16,22 | 2210 | | Tyco Int | 35,73 | -1,71 | 36,35 | 975 | | Unisys Corp | 3,48 | -2,52 | 3,57 | 404 | | UPS | 69,33 | -0,84 | 69,92 | 945 | | United Tech | 71,64 | -0,76 | 72,19 | 651 | | Unitedhealth Gr | 54,72 | -1,26 | 55,42 | 911 | | US Bancorp | 30,00 | -1,06 | 30,32 | 2183 | | Verizon Comm | 42,59 | -0,93 | 42,99 | 1924 | | Wachovia | 34,88 | -3,89 | 36,29 | 3653 | | Wal-Mart Stores | 47,11 | -1,17 | 47,67 | 3045 | | Walt Disney Co | 29,95 | -1,32 | 30,35 | 1627 | | Washington Mutual | 13,88 | -3,07 | 14,32 | 3314 | | Wells Fargo | 26,79 | -5,03 | 28,21 | 5232 | | Xerox Corp | 14,12 | -2,55 | 14,49 | 944 |
|
