| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8.1 | -1,34 | 8.2 | 9420 | | ANZ Banking Grp | 25.0 | -1,73 | 25.4 | 8217 | | CommonWealth Bank | 48.8 | +0.56 | 48.6 | 4476 | | National Australian Bank | 32.8 | +0.06 | 32.8 | 6338 | | Telstra Corp | 4.5 | +1.12 | 4.5 | 53210 | Westpac Banking
Япония (JPY) | 24.6 | -3,07 | 25.4 | 8276 | | Asahi Kasei | 587.0 | +1.21 | 580.0 | 5349 | | Daiwa Securities | 921.0 | +1.32 | 909.0 | 10507 | | Fuji Photo Film | 3950.0 | +2.86 | 3840.0 | 3944 | | Fujitsu Ltd | 702.0 | +1.45 | 692.0 | 10736 | | Honda Motor Co | 3180.0 | -0,63 | 3200.0 | 8224 | | Kao Corp | 3160.0 | -0,63 | 3180.0 | 2976 | | KDDI* | 714000.0 | +5.15 | 679000.0 | 34 | | Mitsubishi Fin Gr* | 966.0 | -1,13 | 977.0 | 38458 | | Mitsubishi Electric | 936.0 | -2,19 | 957.0 | 6931 | | NEC Corp | 413.0 | +0.49 | 411.0 | 8468 | | Nippon Steel Corp | 576.0 | -3,36 | 596.0 | 115660 | | Nissan Motor Co | 937.0 | -2,09 | 957.0 | 23417 | | NTT* | 499000.0 | -0,80 | 503000.0 | 21 | | NTT DoCoMo* | 163000.0 | +1.88 | 160000.0 | 126 | | Pioneer | 883.0 | +3.03 | 857.0 | 5035 | | Ricoh | 1603.0 | -2,20 | 1639.0 | 6134 | | Seikisui House | 1189.0 | +0.42 | 1184.0 | 2985 | | Shin-Etsu Chem | 5400.0 | +3.85 | 5200.0 | 3305 | | Sony | 4690.0 | +2.63 | 4570.0 | 10868 | | Sumitomo Chem | 707.0 | -3,28 | 731.0 | 13750 | | TDK Corp | 7030.0 | -1,13 | 7110.0 | 1294 | | Toshiba Corp | 716.0 | -2,85 | 737.0 | 27511 | | Toyota Motor Co | 5900.0 | +1.72 | 5800.0 | 20542 | | Гонконг (HKD) | | Cheung Kong | 119.1 | -3,41 | 123.3 | 9969 | | China Mobile | 116.8 | -5,12 | 123.1 | 28197 | | China Unicom | 18.5 | -4,85 | 19.4 | 23196 | | CLP Holdings | 63.0 | -3,52 | 65.3 | 6159 | | CNOOC | 11.8 | -5,46 | 12.5 | 135792 | | Hang Seng Bank | 142.2 | -4,56 | 149.0 | 3708 | | Henderson Land | 61.0 | -4,32 | 63.7 | 5799 | | HSBC Holdings | 113.9 | -4,12 | 118.8 | 27438 | | Hutchison | 73.7 | -3,41 | 76.3 | 7266 | | Франция (EUR) | | Axa | 22.2 | -1,77 | 22.6 | 9487 | | BNP Paribas | 60.5 | -1,48 | 61.5 | 3428 | | Bouygues | 48.4 | -3,22 | 50.0 | 2182 | | Danone | 52.8 | -0,55 | 53.1 | 2638 | | EADS | 15.9 | -3,16 | 16.4 | 3441 | | France Telecom | 23.5 | +4.07 | 22.6 | 29664 | | Lafarge | 105.3 | -1,24 | 106.6 | 898 | | Michelin | 60.1 | -3,44 | 62.2 | 1776 | | Peugeot | 47.5 | -2,32 | 48.6 | 2597 | | Renault | 68.5 | -4,17 | 71.5 | 3208 | | Sanofi-Synthelab | 52.4 | -0,74 | 52.8 | 6298 | | Schneider Elec | 72.4 | -3,36 | 74.9 | 1456 | | STMicroelectronics | 8.1 | -3,70 | 8.4 | 6840 | | Total Fina Elf | 47.9 | -1,60 | 48.7 | 8920 | | Великобритания (GBp) | | ARM Holdings | 92.8 | -2,37 | 95.0 | 21069 | | Barclays | 446.3 | -2,78 | 459.0 | 50275 | | BP | 538.0 | -1,19 | 544.5 | 46132 | | BAT | 1799.0 | -1,32 | 1823.0 | 4997 | | British Airways | 292.0 | -0,93 | 294.8 | 11918 | | British Telecom | 238.3 | -9,32 | 262.8 | 101594 | | Cable & Wireless | 162.9 | -1,57 | 165.5 | 14191 | | Cadbury Schweppes | 576.0 | -1,54 | 585.0 | 6695 | | HSBC Hldg | 733.5 | -1,81 | 747.0 | 28881 | | Lloyds TSB Grp | 415.5 | -2,24 | 425.0 | 26090 | | Marks & Spencer | 418.8 | -2,45 | 429.3 | 16915 | | Prudential | 595.5 | -4,57 | 624.0 | 14179 | | Reuters Group | 600.5 | -0,08 | 601.0 | 4264 | | Rio Tinto | 5269.0 | -2,73 | 5417.0 | 6169 | | Sainsbury | 361.8 | -3,98 | 376.8 | 10044 | | Unilever | 1605.0 | -3,02 | 1655.0 | 8376 | | Vodafone Airtch | 170.3 | -2,24 | 174.2 | 138620 | | Германия (EUR) | | Allianz AG | 115.9 | -0,93 | 117.0 | 3760 | | BASF | 84.6 | -1,48 | 85.8 | 2518 | | Bayer AG | 54.5 | -1,86 | 55.5 | 4622 | | BMW | 34.4 | -2,02 | 35.1 | 4032 | | Commerzbank AG | 19.8 | -1,00 | 20.0 | 5204 | | Deutsche Bank n | 75.5 | +0.71 | 75.0 | 15816 | | Dt Telekom n | 13.4 | -0,22 | 13.4 | 26463 | | Hypovereinsbank | 41.7 | -0,36 | 41.8 | 39 | | Infineon Tech | 5.6 | -15,97 | 6.7 | 64171 | | Merck KGaA | 83.7 | -1,44 | 84.9 | 779 | | Munich Re | 114.9 | -2,34 | 117.7 | 2147 | | Sap AG | 32.2 | -1,17 | 32.6 | 8697 | | Siemens | 85.2 | -2,08 | 87.0 | 5247 | Volkswagen AG
Финляндия (EUR) | 149.4 | -0,58 | 150.3 | 1986 | | Nokia | 23.8 | -1,66 | 24.2 | 30726 | | Stora Enso | 8.9 | -1,11 | 9.0 | 2650 | | Швейцария (CHF) | | Ciba Special | 42.2 | -3,17 | 43.5 | 954 | | Lonza Grp AG | 135.5 | -1,67 | 137.8 | 503 | | CS Group | 56.6 | -2,08 | 57.8 | 9141 | | Nestle | 472.5 | -0,74 | 476.0 | 1455 | | Novartis | 54.1 | +0.19 | 54.0 | 16747 | | Roche | 215.1 | -0,19 | 215.5 | 6 | | Swiss Re | 75.3 | -2,27 | 77.0 | 3488 | | UBS AG | 41.5 | -2,26 | 42.4 | 10349 | | Zurich Fin | 296.5 | -2,47 | 304.0 | 1125 | | Швеция (SEK) | | ABB | 154.0 | -2,84 | 158.5 | 4725 | | Electrolux | 94.8 | -5,25 | 100.0 | 6018 | | Ericsson | 12.8 | -3,11 | 13.2 | 121362 | | Nordea | 86.4 | -0,35 | 86.7 | 10315 | | Volvo | 82.0 | -4,09 | 85.5 | 13473 | | Голландия (EUR) | | ABN Amro Hld | 37.5 | -0,79 | 37.8 | 32 | | Aegon NV | 9.6 | -2,34 | 9.8 | 7334 | | Ahold Kon | 8.4 | -2,76 | 8.7 | 5283 | | Fortis | 13.9 | -2,11 | 14.2 | 11107 | | ING Grp | 21.2 | -1,03 | 21.4 | 13227 | | Philips | 26.2 | -1,91 | 26.8 | 5141 | | Канада (CAD) | | Bank of Montreal | 56.2 | +0.12 | 56.2 | 479 | | Bank Nova Scotia | 48.1 | +0.48 | 47.9 | 1207 | | BCE Inc | 34.7 | -0,66 | 34.9 | 3642 | | Imperial Oil | 50.3 | -0,18 | 50.4 | 333 | | Loblaw Cos Ltd | 30.4 | -1,17 | 30.8 | 349 | | Nortel Networks | 11.3 | -2,67 | 11.6 | 510 | | Royal Bank of Canada | 50.9 | +1.60 | 50.1 | 1846 | | США ($) | | Abbott Labs | 57.96 | +0.40 | 57.73 | 683 | | Agilent Tech | 32.79 | -2.50 | 33.63 | 366 | | Alcoa | 32.56 | +0.46 | 32.41 | 1143 | | Allstate Corp | 47.40 | +0.77 | 47.04 | 513 | | Amer Electric Power | 43.27 | -0.87 | 43.65 | 296 | | Amer Express Co | 46.05 | +0.39 | 45.87 | 1523 | | AIG | 51.30 | -1.54 | 52.10 | 1983 | | Amgen | 46.51 | -0.04 | 46.53 | 2602 | | Analog Devices | 27.39 | +0.07 | 27.37 | 383 | | Anheuser-Busch | 47.33 | +0.98 | 47.20 | 525 | | Time Warner Inc | 15.53 | -1.15 | 15.71 | 2511 | | Apple Comp Inc | 119.99 | -1.65 | 122.00 | 28831 | | Applied Materials | 17.42 | -0.34 | 17.48 | 9190 | | Automatic Data Proc | 38.05 | +0.37 | 37.91 | 422 | | Bank of America | 42.90 | +1.35 | 42.33 | 5624 | | Bank of New York | 45.55 | +1.00 | 45.10 | 924 | | Baxter Int | 60.62 | +1.17 | 59.92 | 444 | | BCE Inc | 34.33 | -0.67 | 34.56 | 74 | | Berkshire cl a* | 136.44 | +0.77 | 135.40 | 1 | | Berkshire cl b* | 4.55 | +0.11 | 4.54 | 5 | | Boeing Co | 79.89 | -0.03 | 79.91 | 799 | | Bristol Myers sq | 23.59 | -0.97 | 23.82 | 1103 | | Cardinal Health | 59.11 | +1.20 | 58.41 | 296 | | Carnival | 40.87 | +0.67 | 40.60 | 639 | | Caterpillar Inc | 68.03 | +0.07 | 67.98 | 976 | | ChevronTexaco | 78.07 | +0.72 | 77.51 | 1371 | | Cigna | 47.06 | -3.53 | 48.78 | 331 | | Cisco | 22.40 | -2.95 | 23.08 | 113209 | | Citigroup | 26.65 | -1.00 | 26.92 | 9172 | | Coca-Cola Co | 58.38 | +1.16 | 57.71 | 1160 | | Colgate Palmoliv | 75.33 | +1.17 | 74.46 | 347 | | Costco Wholesale | 64.07 | +0.57 | 63.71 | 3259 | | Dow Chemical Co | 37.69 | -0.95 | 38.05 | 851 | | Du Pont Co | 45.34 | +1.34 | 44.74 | 895 | | Eastman Kodak | 18.84 | +0.96 | 18.66 | 597 | | Eli Lilly | 51.05 | -0.68 | 51.40 | 547 | | EMC Corp | 15.14 | -1.94 | 15.44 | 3727 | | Emerson Electric | 49.84 | -0.12 | 49.90 | 417 | | Exelon | 75.29 | -0.76 | 75.87 | 494 | | Exxon Mobil | 81.71 | +0.76 | 81.44 | 2903 | | Fannie Mae | 31.16 | -0.51 | 31.32 | 1771 | | Ford Motor Co | 6.15 | -2.54 | 6.31 | 5218 | | Gap Inc | 19.39 | +5.78 | 18.33 | 1362 | | Genentech | 69.99 | -0.75 | 70.52 | 320 | | General Elec Co | 34.32 | +0.35 | 34.20 | 3347 | | General Motors | 25.74 | +0.12 | 25.71 | 1192 | | Goldman Sachs Gr | 188.00 | +0.44 | 187.17 | 1234 | | HJ Heinz Co | 41.96 | +0.14 | 41.90 | 135 | | Halliburton Co | 33.61 | +0.45 | 33.46 | 868 | | Hewlett-Packard | 40.96 | -2.85 | 42.16 | 5922 | | Home Depot Inc | 28.51 | +3.11 | 27.65 | 2397 | | Honeywell Int | 58.41 | -0.44 | 58.67 | 469 | | Illinois Tool Works | 49.06 | -0.63 | 49.37 | 368 | | Intel Corp | 20.02 | +0.50 | 19.92 | 26663 | | IBM | 102.00 | -1.53 | 103.59 | 1302 | | Intl Paper | 31.91 | +3.20 | 30.92 | 552 | | Johnson&Johnson | 62.86 | -0.30 | 63.05 | 1124 | | J P Morgan Chase | 44.16 | +1.01 | 43.72 | 4250 | | Kimberly-Clark | 64.86 | -0.67 | 65.30 | 330 | | Kohls | 44.60 | +3.91 | 42.92 | 1530 | | Kroger | 25.36 | +0.08 | 25.34 | 593 | | Lehman Brothers | 58.93 | +1.29 | 58.18 | 1427 | | Lockheed Martin | 105.68 | +0.08 | 105.60 | 250 | | Lowes Cos | 24.20 | +2.24 | 23.67 | 1608 | | Marsh & McLennan | 26.81 | -0.15 | 26.85 | 402 | | McDonalds Corp | 53.73 | — | 53.73 | 937 | | Medtronic | 47.05 | +0.28 | 46.92 | 322 | | Merck & Co | 46.08 | +0.81 | 45.71 | 1595 | | Merrill Lynch | 53.29 | +0.97 | 52.78 | 2033 | | Metlife Inc | 58.01 | +2.95 | 56.35 | 1528 | | Micron Tech | 6.99 | — | 6.99 | 2421 | | Microsoft | 28.38 | -0.49 | 28.52 | 51053 | | Minnesota Mining | 78.70 | -0.61 | 79.18 | 437 | | Motorola Inc | 11.47 | — | 11.47 | 2361 | | Occidental Petr | 64.68 | -0.25 | 64.84 | 848 | | Omnicom Group | 45.23 | — | 45.23 | 272 | | Oracle Corp | 19.42 | -1.32 | 19.68 | 14858 | | Pfizer Inc | 22.71 | +0.53 | 22.59 | 2789 | | Philip Morris | 73.09 | +0.45 | 72.76 | 931 | | Raytheon Co | 65.31 | +1.49 | 64.35 | 370 | | Schering-plough | 20.00 | -1.82 | 20.37 | 1402 | | Tenet Healthcare | 4.58 | -1.08 | 4.63 | 472 | | Texas Instrument | 29.08 | -1.39 | 29.49 | 2351 | | Textron Inc | 55.46 | +1.87 | 54.44 | 245 | | Time Warner Inc | 15.53 | -1.15 | 15.71 | 2511 | | Tyco Int | 40.48 | -1.70 | 41.18 | 473 | | Unisys Corp | 4.15 | +1.72 | 4.08 | 272 | | UPS | 71.92 | +0.86 | 71.76 | 564 | | United Tech | 71.09 | -1.09 | 71.87 | 750 | | Unitedhealth Gr | 49.15 | -0.47 | 49.38 | 741 | | US Bancorp | 32.29 | +0.62 | 32.09 | 1226 | | Verizon Comm | 36.49 | -0.57 | 36.70 | 1371 | | Wachovia | 34.62 | +0.52 | 34.44 | 2402 | | Wal-Mart Stores | 48.85 | +0.04 | 48.83 | 3574 | | Walt Disney Co | 31.69 | +0.60 | 31.50 | 1921 | | Washington Mutual | 17.37 | +1.46 | 17.12 | 3565 | | Wells Fargo | 29.93 | -0.50 | 30.08 | 2499 | | Xerox Corp | 15.03 | -0.66 | 15.13 | 887 |
|
