| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | | AMP | 7,7 | -10,29 | 8,6 | 11213 | | ANZ Banking Grp | 24,4 | -7,06 | 26,2 | 14266 | | CommonWealth Bank | 48,9 | -3,80 | 50,8 | 7941 | | National Australian Bank | 32,9 | -6,53 | 35,2 | 11586 | | Telstra Corp | 4,0 | -5,39 | 4,3 | 91732 | Westpac Banking
Япония (JPY) | 24,5 | -4,93 | 25,8 | 10818 | | Asahi Kasei | 593,0 | -6,47 | 634,0 | 6993 | | Daiwa Securities | 814,0 | -6,22 | 868,0 | 9684 | | Fuji Photo Film | 4040,0 | -3,12 | 4170,0 | 2641 | | Fujitsu Ltd | 664,0 | -7,00 | 714,0 | 19344 | | Honda Motor Co | 2915,0 | -5,97 | 3100,0 | 9846 | | Kao Corp | 3140,0 | -3,38 | 3250,0 | 3962 | | KDDI* | 720000,0 | -7,57 | 779000,0 | 27 | | Mitsubishi Fin Gr* | 863,0 | -5,68 | 915,0 | 66670 | | Mitsubishi Electric | 865,0 | -8,08 | 941,0 | 15732 | | NEC Corp | 395,0 | -5,50 | 418,0 | 18098 | | Nippon Steel Corp | 603,0 | -6,80 | 647,0 | 135192 | | Nissan Motor Co | 922,0 | -6,40 | 985,0 | 20466 | | NTT* | 485000,0 | -3,00 | 500000,0 | 31 | | NTT DoCoMo* | 151000,0 | -8,48 | 165000,0 | 339 | | Pioneer | 741,0 | -7,72 | 803,0 | 3505 | | Ricoh | 1593,0 | -4,21 | 1663,0 | 4944 | | Seikisui House | 1099,0 | -5,01 | 1157,0 | 6830 | | Shin-Etsu Chem | 5520,0 | -5,48 | 5840,0 | 2919 | | Sony | 5110,0 | -6,92 | 5490,0 | 17567 | | Sumitomo Chem | 768,0 | -6,34 | 820,0 | 11636 | | TDK Corp | 6130,0 | -6,98 | 6590,0 | 1613 | | Toshiba Corp | 696,0 | -5,82 | 739,0 | 32084 | Toyota Motor Co
Гонконг (HKD) | 4880,0 | -7,22 | 5260,0 | 19601 | | Cheung Kong | 117,8 | -4,85 | 123,8 | 15077 | | China Mobile | 108,9 | -7,48 | 117,7 | 99361 | | China Unicom | 14,8 | -10,41 | 16,5 | 24152 | | CLP Holdings | 57,8 | -4,23 | 60,4 | 17974 | | CNOOC | 9,7 | -12,75 | 11,1 | 298852 | | Hang Seng Bank | 138,0 | -5,48 | 146,0 | 6024 | | Henderson Land | 64,5 | -6,11 | 68,7 | 13786 | | HSBC Holdings | 104,4 | -8,10 | 113,6 | 71840 | Hutchison
Франция (EUR) | 73,6 | -4,97 | 77,5 | 22936 | | Axa | 23,2 | +4,66 | 22,1 | 42782 | | BNP Paribas | 66,7 | +6,28 | 62,7 | 18798 | | Bouygues | 50,0 | +3,22 | 48,4 | 3061 | | Danone | 55,7 | +2,07 | 54,6 | 7006 | | EADS | 16,5 | +3,46 | 15,9 | 11671 | | France Telecom | 23,8 | +1,15 | 23,5 | 35236 | | Lafarge | 113,8 | +3,02 | 110,5 | 3148 | | Michelin | 61,7 | +3,13 | 59,8 | 2751 | | Peugeot | 47,4 | -2,87 | 48,8 | 5444 | | Renault | 76,9 | +1,08 | 76,1 | 3797 | | Sanofi-Synthelab | 58,3 | +1,36 | 57,6 | 11954 | | Schneider Elec | 76,9 | +7,10 | 71,8 | 5109 | | STMicroelectronics | 8,1 | +0,87 | 8,1 | 13209 | Total Fina Elf
Великобритания (GBp) | 49,7 | -0,66 | 50,0 | 31372 | | ARM Holdings | 107,6 | +6,36 | 102,3 | 23052 | | Barclays | 437,2 | +7,78 | 420,8 | 160113 | | BP | 532,1 | +1,45 | 519,0 | 132291 | | BAT | 1802,0 | -1,64 | 1832,0 | 9304 | | British Airways | 291,0 | +6,00 | 279,3 | 38300 | | British Telecom | 252,5 | -1,94 | 257,5 | 102921 | | Cable & Wireless | 160,8 | +1,13 | 159,0 | 40557 | | Cadbury Schweppes | 570,1 | +3,41 | 557,0 | 13359 | | HSBC Hldg | 740,0 | +3,93 | 712,0 | 135267 | | Lloyds TSB Grp | 408,0 | +9,24 | 373,5 | 113298 | | Marks & Spencer | 432,0 | +5,75 | 408,5 | 36640 | | Prudential | 618,5 | +7,85 | 573,5 | 41045 | | Reuters Group | 573,2 | +3,63 | 565,0 | 9469 | | Rio Tinto | 4295,0 | +1,58 | 4228,0 | 15707 | | Sainsbury | 373,1 | +2,61 | 374,0 | 16772 | | Unilever | 1637,0 | +2,70 | 1594,0 | 11187 | Vodafone Airtch
Германия (EUR) | 173,0 | +1,53 | 170,4 | 369435 | | Allianz AG | 119,5 | -0,32 | 119,9 | 20045 | | BASF | 85,5 | +0,59 | 85,0 | 10887 | | Bayer AG | 55,0 | -0,69 | 55,4 | 16089 | | BMW | 36,0 | -0,83 | 36,3 | 9087 | | Commerzbank AG | 20,0 | +5,43 | 19,0 | 24363 | | Deutsche Bank n | 75,6 | +3,99 | 72,7 | 30543 | | Dt Telekom n | 14,0 | -3,06 | 14,4 | 113614 | | Hypovereinsbank | 40,7 | -0,66 | 41,0 | 1119 | | Infineon Tech | 6,5 | +0,46 | 6,5 | 29643 | | Merck KGaA | 82,9 | -1,58 | 84,2 | 1307 | | Munich Re | 113,9 | +0,25 | 113,7 | 7009 | | Sap AG | 31,2 | +1,43 | 30,8 | 30086 | | Siemens | 85,7 | +1,82 | 84,2 | 19921 | Volkswagen AG
Финляндия (EUR) | 150,3 | +1,23 | 148,4 | 5970 | | Nokia | 21,4 | +2,54 | 20,9 | 63366 | Stora Enso
Швейцария (CHF) | 8,9 | +0,57 | 8,8 | 7858 | | Ciba Special | 42,4 | +4,95 | 40,4 | 1318 | | Lonza Grp AG | 128,0 | +7,29 | 119,3 | 815 | | CS Group | 54,9 | +5,98 | 51,8 | 27709 | | Nestle | 468,5 | +1,41 | 462,0 | 3686 | | Novartis | 56,7 | -1,13 | 57,3 | 27278 | | Roche | 209,9 | +0,29 | 209,3 | 15 | | Swiss Re | 73,6 | +7,13 | 68,7 | 11616 | | UBS AG | 44,0 | +9,18 | 40,3 | 45878 | Zurich Fin
Швеция (SEK) | 283,0 | +2,63 | 275,8 | 3489 | | ABB | 148,3 | +4,40 | 142,0 | 15255 | | Electrolux | 92,5 | +7,87 | 85,8 | 7911 | | Ericsson | 14,2 | +0,50 | 14,1 | 238776 | | Nordea | 88,6 | +3,50 | 85,6 | 21784 | Volvo
Голландия (EUR) | 92,0 | +6,67 | 86,3 | 22464 | | ABN Amro Hld | 36,2 | -1,15 | 36,6 | 398 | | Aegon NV | 10,1 | +4,57 | 9,6 | 42073 | | Ahold Kon | 8,2 | +5,65 | 7,8 | 21439 | | Fortis | 14,7 | +3,82 | 14,1 | 45757 | | ING Grp | 21,8 | +3,62 | 21,0 | 49782 | Philips
Канада (CAD) | 24,8 | +2,69 | 24,2 | 20769 | | Bank of Montreal | 52,8 | +2,68 | 51,4 | 1638 | | Bank Nova Scotia | 45,7 | +4,46 | 43,7 | 2148 | | BCE Inc | 34,7 | +0,73 | 34,4 | 4870 | | Imperial Oil | 48,2 | +0,99 | 47,7 | 563 | | Loblaw Cos Ltd | 33,6 | +1,61 | 33,0 | 174 | | Nortel Networks | 12,8 | +1,10 | 12,7 | 848 | Royal Bank of Canada
США ($) | 47,8 | +5,33 | 45,9 | 3194 | | Abbott Labs | 57,91 | -2,56 | 59,43 | 1836 | | Agilent Tech | 32,64 | -3,03 | 33,66 | 918 | | Alcoa | 28,41 | -2,37 | 29,10 | 3299 | | Allstate Corp | 48,44 | -0,04 | 48,46 | 1048 | | Amer Electric Power | 42,72 | -4,69 | 44,82 | 796 | | Amer Express Co | 43,67 | +0,14 | 43,61 | 3122 | | AIG | 52,18 | +0,25 | 52,05 | 5533 | | Amgen | 45,65 | -3,79 | 47,45 | 6903 | | Analog Devices | 26,89 | -2,36 | 27,54 | 778 | | Anheuser-Busch | 48,38 | -0,78 | 48,76 | 1431 | | Time Warner Inc | 15,11 | -2,77 | 15,54 | 7876 | | Apple Comp Inc | 155,78 | -3,46 | 161,36 | 34555 | | Applied Materials | 17,68 | -1,89 | 18,02 | 16604 | | Automatic Data Proc | 39,12 | -1,09 | 39,55 | 1066 | | Bank of America | 37,02 | +2,92 | 35,97 | 15301 | | Bank of New York | 43,57 | -0,41 | 43,75 | 2135 | | Baxter Int | 61,11 | -3,25 | 63,16 | 1001 | | BCE Inc | 33,79 | -4,66 | 35,44 | 225 | | Berkshire cl a* | 131,70 | +0,38 | 131,20 | 1 | | Berkshire cl b* | 4,37 | -0,79 | 4,41 | 16 | | Boeing Co | 77,38 | -1,30 | 78,40 | 1774 | | Bristol Myers sq | 22,77 | -6,99 | 24,48 | 6894 | | Cardinal Health | 57,09 | -4,07 | 59,51 | 775 | | Carnival | 39,48 | +3,19 | 38,26 | 1647 | | Caterpillar Inc | 62,37 | -0,70 | 62,81 | 1632 | | ChevronTexaco | 80,43 | -3,63 | 83,46 | 3947 | | Cigna | 50,70 | -2,26 | 51,87 | 515 | | Cisco | 23,16 | -4,69 | 24,30 | 44853 | | Citigroup | 24,31 | -0,57 | 24,45 | 39434 | | Coca-Cola Co | 58,42 | -3,82 | 60,74 | 3156 | | Colgate Palmoliv | 75,22 | -2,31 | 77,00 | 1097 | | Costco Wholesale | 64,84 | +0,48 | 64,53 | 3826 | | Dow Chemical Co | 34,14 | -2,29 | 34,94 | 2131 | | Du Pont Co | 42,80 | +0,23 | 42,70 | 2286 | | Eastman Kodak | 17,96 | -1,37 | 18,21 | 818 | | Eli Lilly | 51,75 | -3,65 | 53,71 | 2193 | | EMC Corp | 16,14 | -4,95 | 16,98 | 10250 | | Emerson Electric | 48,89 | -0,61 | 49,19 | 1379 | | Exelon | 73,55 | -3,05 | 75,86 | 1559 | | Exxon Mobil | 82,52 | -3,01 | 85,08 | 8099 | | Fannie Mae | 33,20 | +3,27 | 32,15 | 4060 | | Ford Motor Co | 5,71 | -3,55 | 5,92 | 9803 | | Gap Inc | 17,27 | +0,23 | 17,23 | 2167 | | Genentech | 67,62 | -1,67 | 68,77 | 828 | | General Elec Co | 34,07 | -0,70 | 34,31 | 11867 | | General Motors | 23,52 | - | 23,52 | 3672 | | Goldman Sachs Gr | 187,48 | +0,14 | 187,21 | 3220 | | HJ Heinz Co | 42,63 | -2,13 | 43,56 | 502 | | Halliburton Co | 31,58 | -2,53 | 32,40 | 3901 | | Hewlett-Packard | 42,44 | -2,99 | 43,75 | 6919 | | Home Depot Inc | 28,22 | +7,38 | 26,28 | 6053 | | Honeywell Int | 53,80 | -2,71 | 55,30 | 1301 | | Illinois Tool Works | 47,95 | +1,70 | 47,15 | 1114 | | Intel Corp | 18,50 | -2,63 | 19,00 | 64187 | | IBM | 100,77 | -2,54 | 103,40 | 2642 | | Intl Paper | 30,75 | +0,23 | 30,68 | 1179 | | Johnson&Johnson | 65,04 | -1,89 | 66,29 | 4735 | | J P Morgan Chase | 40,78 | +3,01 | 39,59 | 10349 | | Kimberly-Clark | 64,98 | -0,12 | 65,06 | 868 | | Kohls | 42,64 | +6,60 | 40,00 | 1923 | | Kroger | 25,30 | -0,35 | 25,39 | 1260 | | Lehman Brothers | 55,48 | +4,19 | 53,25 | 5351 | | Lockheed Martin | 98,55 | -3,27 | 101,88 | 894 | | Lowes Cos | 23,85 | +7,48 | 22,19 | 4433 | | Marsh & McLennan | 26,69 | -1,77 | 27,17 | 1113 | | McDonalds Corp | 51,72 | -1,30 | 52,40 | 2630 | | Medtronic | 46,02 | -2,06 | 46,99 | 1472 | | Merck & Co | 51,73 | -2,98 | 53,32 | 5262 | | Merrill Lynch | 54,13 | +4,36 | 51,87 | 7543 | | Metlife Inc | 56,32 | -1,93 | 57,43 | 2119 | | Micron Tech | 6,21 | -3,57 | 6,44 | 3978 | | Microsoft | 31,85 | -3,51 | 33,01 | 49242 | | Minnesota Mining | 73,88 | -1,37 | 74,91 | 1230 | | Motorola Inc | 11,95 | -10,35 | 13,33 | 11574 | | Occidental Petr | 65,20 | -4,17 | 68,04 | 1937 | | Omnicom Group | 43,16 | +0,96 | 42,75 | 854 | | Oracle Corp | 20,46 | -5,19 | 21,58 | 31343 | | Pfizer Inc | 22,03 | -2,09 | 22,50 | 9621 | | Philip Morris | 72,89 | -3,35 | 75,42 | 4377 | | Raytheon Co | 59,39 | -1,93 | 60,56 | 1225 | | Schering-plough | 20,60 | -3,20 | 21,28 | 3804 | | Tenet Healthcare | 4,15 | -5,68 | 4,40 | 932 | | Texas Instrument | 28,51 | -3,22 | 29,46 | 3604 | | Textron Inc | 51,45 | -3,83 | 53,50 | 810 | | Time Warner Inc | 15,11 | -2,77 | 15,54 | 7876 | | Tyco Int | 33,65 | -1,23 | 34,07 | 912 | | Unisys Corp | 3,50 | - | 3,50 | 436 | | UPS | 66,69 | -0,70 | 67,16 | 1547 | | United Tech | 67,15 | -1,32 | 68,05 | 1688 | | Unitedhealth Gr | 51,49 | -5,35 | 54,40 | 2024 | | US Bancorp | 30,54 | +1,16 | 30,19 | 4675 | | Verizon Comm | 37,76 | -3,40 | 39,09 | 4750 | | Wachovia | 31,13 | +1,07 | 30,80 | 8213 | | Wal-Mart Stores | 47,99 | +0,86 | 47,58 | 7015 | | Walt Disney Co | 28,02 | -1,72 | 28,51 | 3324 | | Washington Mutual | 15,09 | +11,37 | 13,55 | 6995 | | Wells Fargo | 26,80 | +5,18 | 25,48 | 10750 | | Xerox Corp | 13,06 | -1,51 | 13,26 | 1410 | | *Котировки акций уменьшены в 1000 раз. |
|
