| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,0 | -4,55 | 8,4 | 8213 | | ANZ Banking Grp | 22,7 | -3,61 | 23,6 | 6932 | | CommonWealth Bank | 44,1 | -5,09 | 46,4 | 6704 | | National Australian Bank | 30,0 | -4,34 | 31,3 | 7765 | | Telstra Corp | 4,9 | -0,20 | 4,9 | 36518 | | Westpac Banking | 23,8 | -3,01 | 24,6 | 7394 | | Япония (JPY) | | Asahi Kasei | 588,0 | -2,49 | 603,0 | 10211 | | Daiwa Securities | 1017,0 | -1,36 | 1031,0 | 6469 | | Fuji Photo Film | 4060,0 | -0,25 | 4070,0 | 2428 | | Fujitsu Ltd | 770,0 | -1,91 | 785,0 | 5990 | | Honda Motor Co | 3360,0 | -2,33 | 3440,0 | 5604 | | Kao Corp | 3220,0 | +0,31 | 3210,0 | 1213 | | KDDI* | 627000,0 | +2,28 | 613000,0 | 41 | | Mitsubishi Fin Gr* | 986,0 | -1,10 | 997,0 | 35046 | | Mitsubishi Electric | 1007,0 | -1,76 | 1025,0 | 5489 | | NEC Corp | 468,0 | -0,85 | 472,0 | 9429 | | Nippon Steel Corp | 574,0 | +0,35 | 572,0 | 44550 | | Nissan Motor Co | 991,0 | -0,80 | 999,0 | 12116 | | NTT* | 460000,0 | -2,13 | 470000,0 | 25 | | NTT DoCoMo* | 156000,0 | +1,96 | 153000,0 | 179 | | Pioneer | 1181,0 | -2,96 | 1217,0 | 2229 | | Ricoh | 1766,0 | -2,38 | 1809,0 | 3326 | | Seikisui House | 1125,0 | -0,79 | 1134,0 | 3438 | | Shin-Etsu Chem | 5800,0 | -2,03 | 5920,0 | 1576 | | Sony | 5220,0 | -1,88 | 5320,0 | 4015 | | Sumitomo Chem | 752,0 | -0,40 | 755,0 | 5504 | | TDK Corp | 7920,0 | -1,25 | 8020,0 | 1059 | | Toshiba Corp | 809,0 | +0,87 | 802,0 | 17892 | | Toyota Motor Co | 5910,0 | -2,48 | 6060,0 | 10306 | | Гонконг (HKD) | | Cheung Kong | 119,9 | +1,27 | 118,4 | 9027 | | China Mobile | 120,5 | +0,50 | 119,9 | 32283 | | China Unicom | 17,9 | -1,97 | 18,3 | 28226 | | CLP Holdings | 61,7 | -1,12 | 62,4 | 4409 | | CNOOC | 13,4 | -0,44 | 13,5 | 126539 | | Hang Seng Bank | 146,2 | +0,48 | 145,5 | 2480 | | Henderson Land | 63,8 | +2,16 | 62,5 | 4479 | | HSBC Holdings | 123,0 | -0,49 | 123,6 | 28375 | | Hutchison | 75,0 | -0,13 | 75,1 | 7133 | | Франция (EUR) | | Axa | 23,0 | -3,44 | 23,8 | 13635 | | BNP Paribas | 61,4 | -3,88 | 63,9 | 7106 | | Bouygues | 46,7 | -1,83 | 47,6 | 1976 | | Danone | 52,9 | -1,14 | 53,5 | 1232 | | EADS | 18,4 | -2,18 | 18,8 | 3076 | | France Telecom | 22,6 | -1,74 | 23,0 | 8153 | | Lafarge | 115,6 | -0,12 | 115,8 | 566 | | Michelin | 67,8 | -1,95 | 69,1 | 1821 | | Peugeot | 51,5 | -3,34 | 53,3 | 2180 | | Renault | 72,4 | -1,50 | 73,5 | 1839 | | Sanofi-Synthelab | 50,8 | -2,03 | 51,8 | 5660 | | Schneider Elec | 78,7 | -3,39 | 81,5 | 1131 | | STMicroelectronics | 8,3 | -2,68 | 8,6 | 5119 | | Total Fina Elf | 50,6 | -0,75 | 51,0 | 6414 | | Великобритания (GBp) | | ARM Holdings | 94,8 | -3,56 | 98,3 | 6988 | | Barclays | 507,5 | -2,50 | 520,0 | 40136 | | BP | 550,0 | -2,05 | 561,5 | 35179 | | BAT | 1915,0 | -1,24 | 1939,0 | 5114 | | British Airways | 268,0 | -3,34 | 277,3 | 12027 | | British Telecom | 230,0 | -2,02 | 234,8 | 38516 | | Cable & Wireless | 179,5 | +0,39 | 178,8 | 11501 | | Cadbury Schweppes | 572,5 | -1,21 | 579,5 | 5177 | | HSBC Hldg | 785,5 | -1,50 | 797,5 | 28995 | | Lloyds TSB Grp | 467,3 | -1,89 | 476,3 | 23841 | | Marks & Spencer | 406,0 | -2,05 | 414,5 | 7514 | | Prudential | 634,0 | -1,48 | 643,5 | 8506 | | Reuters Group | 606,0 | -0,66 | 610,0 | 2212 | | Rio Tinto | 5792,3 | -0,72 | 5835,0 | 3966 | | Sainsbury | 362,0 | -1,70 | 368,3 | 3804 | | Unilever | 1630,0 | +0,06 | 1629,0 | 5342 | | Vodafone Airtch | 162,2 | -1,22 | 164,2 | 212356 | | Германия (EUR) | | Allianz AG | 122,0 | +0,25 | 121,7 | 3608 | | BASF | 85,7 | -0,90 | 86,5 | 1881 | | Bayer AG | 51,9 | -3,96 | 54,1 | 9041 | | BMW | 37,1 | +0,08 | 37,1 | 3722 | | Commerzbank AG | 20,7 | -1,15 | 20,9 | 2794 | | Deutsche Bank n | 76,4 | -0,86 | 77,1 | 4526 | | Dt Telekom n | 12,6 | -2,32 | 12,9 | 46692 | | Hypovereinsbank | 39,7 | +0,03 | 39,7 | 100 | | Infineon Tech | 5,4 | -1,47 | 5,4 | 8783 | | Merck KGaA | 84,0 | -0,38 | 84,3 | 223 | | Munich Re | 120,0 | -0,32 | 120,4 | 1173 | | Sap AG | 32,5 | -0,31 | 32,6 | 5277 | | Siemens | 89,2 | -3,07 | 92,1 | 4965 | | Volkswagen AG | 149,7 | -0,58 | 150,6 | 1213 | | Финляндия (EUR) | | Nokia | 25,1 | -1,68 | 25,5 | 15385 | | Stora Enso | 8,5 | -1,16 | 8,6 | 2428 | | Швейцария (CHF) | | Ciba Special | 43,8 | -1,17 | 44,3 | 347 | | Lonza Grp AG | 142,9 | -0,90 | 144,2 | 248 | | CS Group | 53,7 | -2,19 | 54,9 | 7289 | | Nestle | 507,0 | +0,40 | 505,0 | 1065 | | Novartis | 54,9 | -0,54 | 55,2 | 9777 | | Roche | 227,7 | -0,78 | 229,5 | 5 | | Swiss Re | 80,6 | -1,71 | 82,0 | 2873 | | UBS AG | 35,9 | -4,11 | 37,5 | 19177 | | Zurich Fin | 336,0 | +0,60 | 334,0 | 1171 | | Швеция (SEK) | | ABB | 161,0 | +0,31 | 160,5 | 4698 | | Electrolux | 103,5 | -2,36 | 106,0 | 4113 | | Ericsson | 13,6 | -1,24 | 13,8 | 57164 | | Nordea | 94,1 | -0,42 | 94,5 | 6056 | | Volvo | 94,3 | -1,57 | 95,8 | 8632 | | Голландия (EUR) | | ABN Amro Hld | 37,8 | -1,38 | 38,3 | 28 | | Aegon NV | 10,2 | -0,68 | 10,3 | 8728 | | Ahold Kon | 8,9 | -2,40 | 9,2 | 7080 | | Fortis | 15,1 | +0,40 | 15,0 | 11805 | | ING Grp | 23,0 | -3,12 | 23,7 | 16191 | | Philips | 26,4 | -1,75 | 26,8 | 4334 | | Канада (CAD) | | Bank of Montreal | 53,1 | -1,69 | 54,0 | 1001 | | Bank Nova Scotia | 49,3 | +0,14 | 49,3 | 456 | | BCE Inc | 36,4 | -0,68 | 36,7 | 1752 | | Imperial Oil | 56,0 | +1,08 | 55,5 | 478 | | Loblaw Cos Ltd | 28,9 | -0,34 | 29,0 | 130 | | Nortel Networks | 9,2 | -5,17 | 9,7 | 1339 | | Royal Bank of Canada | 50,3 | -0,42 | 50,5 | 665 | | США ($) | | Abbott Labs | 54,36 | -0,33 | 54,54 | 414 | | Agilent Tech | 31,59 | -1,37 | 32,03 | 168 | | Alcoa | 38,90 | -0,31 | 39,02 | 901 | | Allstate Corp | 48,99 | -1,09 | 49,53 | 308 | | Amer Electric Power | 41,84 | -1,09 | 42,30 | 158 | | Amer Express Co | 45,28 | -1,71 | 46,07 | 715 | | AIG | 51,01 | -2,37 | 52,25 | 1668 | | Amgen | 46,05 | -1,18 | 46,60 | 2492 | | Analog Devices | 28,24 | -0,53 | 28,39 | 341 | | Anheuser-Busch | 48,26 | +1,58 | 47,51 | 452 | | Time Warner Inc | 16,20 | -2,00 | 16,53 | 2139 | | Apple Comp Inc | 128,68 | +4,65 | 122,96 | 19183 | | Applied Materials | 19,96 | -0,70 | 20,10 | 5698 | | Automatic Data Proc | 40,46 | -0,86 | 40,81 | 215 | | Bank of America | 42,10 | -1,82 | 42,88 | 2633 | | Bank of New York | 46,23 | -0,94 | 46,67 | 459 | | Baxter Int | 60,15 | +0,55 | 59,82 | 248 | | BCE Inc | 37,24 | -0,48 | 37,42 | 38 | | Berkshire cl a* | 140,53 | -0,12 | 140,70 | 1 | | Berkshire cl b* | 4,68 | -0,01 | 4,68 | 2 | | Boeing Co | 83,45 | -0,60 | 83,95 | 676 | | Bristol Myers sq | 23,03 | -0,73 | 23,20 | 969 | | Cardinal Health | 60,61 | -0,74 | 61,06 | 112 | | Carnival | 41,28 | -2,53 | 42,35 | 394 | | Caterpillar Inc | 73,80 | -0,57 | 74,22 | 429 | | ChevronTexaco | 88,91 | +0,78 | 88,22 | 1134 | | Cigna | 46,89 | -1,74 | 47,72 | 115 | | Cisco | 24,81 | -0,56 | 24,95 | 22737 | | Citigroup | 25,43 | -1,13 | 25,72 | 5140 | | Coca-Cola Co | 59,40 | -1,08 | 60,05 | 658 | | Colgate Palmoliv | 77,30 | -0,23 | 77,48 | 245 | | Costco Wholesale | 64,02 | -0,73 | 64,49 | 1049 | | Dow Chemical Co | 38,61 | -1,43 | 39,17 | 764 | | Du Pont Co | 47,19 | -0,88 | 47,61 | 573 | | Eastman Kodak | 17,82 | -1,33 | 18,06 | 276 | | Eli Lilly | 50,97 | -1,66 | 51,83 | 684 | | EMC Corp | 15,87 | -1,18 | 16,06 | 1781 | | Emerson Electric | 53,23 | -0,19 | 53,33 | 509 | | Exelon | 77,45 | -0,59 | 77,91 | 341 | | Exxon Mobil | 89,79 | +0,45 | 89,39 | 1991 | | Fannie Mae | 28,39 | +4,11 | 27,27 | 3431 | | Ford Motor Co | 6,64 | +0,61 | 6,60 | 1624 | | Gap Inc | 19,63 | -1,21 | 19,87 | 1125 | | Genentech | 76,16 | -0,65 | 76,66 | 365 | | General Elec Co | 33,78 | -0,71 | 34,02 | 2312 | | General Motors | 24,47 | -1,41 | 24,82 | 1149 | | Goldman Sachs Gr | 177,53 | -1,81 | 180,80 | 918 | | HJ Heinz Co | 45,06 | -0,51 | 45,29 | 137 | | Halliburton Co | 38,62 | +3,10 | 37,55 | 1784 | | Hewlett-Packard | 48,56 | -0,78 | 48,94 | 1451 | | Home Depot Inc | 28,10 | -2,80 | 28,91 | 1541 | | Honeywell Int | 59,39 | -0,40 | 59,63 | 412 | | Illinois Tool Works | 49,77 | +0,53 | 49,51 | 373 | | Intel Corp | 20,62 | -0,72 | 20,77 | 15778 | | IBM | 115,35 | -0,95 | 116,46 | 925 | | Intl Paper | 32,91 | -0,90 | 33,21 | 249 | | Johnson&Johnson | 62,73 | -0,49 | 63,04 | 921 | | J P Morgan Chase | 43,43 | -2,21 | 44,41 | 2631 | | Kimberly-Clark | 65,89 | -0,48 | 66,21 | 212 | | Kohls | 45,71 | -2,52 | 46,89 | 436 | | Kroger | 25,30 | -0,63 | 25,46 | 441 | | Lehman Brothers | 55,24 | -3,86 | 57,46 | 1596 | | Lockheed Martin | 104,48 | -0,44 | 105,36 | 158 | | Lowes Cos | 25,20 | -1,18 | 25,50 | 843 | | Marsh & McLennan | 26,48 | -0,11 | 26,51 | 226 | | McDonalds Corp | 54,65 | -0,56 | 55,33 | 552 | | Medtronic | 50,35 | +0,06 | 50,32 | 426 | | Merck & Co | 45,14 | -0,66 | 45,44 | 1068 | | Merrill Lynch | 52,65 | -2,88 | 54,21 | 1937 | | Metlife Inc | 60,77 | -1,11 | 61,45 | 463 | | Micron Tech | 7,73 | -1,65 | 7,86 | 1130 | | Microsoft | 28,21 | -0,18 | 28,26 | 22013 | | Minnesota Mining | 79,80 | -0,84 | 80,48 | 293 | | Motorola Inc | 10,73 | -1,38 | 10,88 | 1316 | | Occidental Petr | 79,66 | +1,22 | 78,70 | 545 | | Omnicom Group | 45,76 | -0,28 | 45,89 | 150 | | Oracle Corp | 19,15 | -0,21 | 19,19 | 8614 | | Pfizer Inc | 22,61 | -0,62 | 22,75 | 2281 | | Philip Morris | 73,95 | -0,70 | 74,47 | 649 | | Raytheon Co | 66,02 | -0,60 | 66,42 | 175 | | Schering-plough | 21,71 | -1,76 | 22,10 | 571 | | Tenet Healthcare | 4,90 | -2,00 | 5,00 | 634 | | Texas Instrument | 31,25 | -0,54 | 31,42 | 853 | | Textron Inc | 56,20 | -1,92 | 57,30 | 173 | | Time Warner Inc | 16,20 | -2,00 | 16,53 | 2139 | | Tyco Int | 40,96 | -0,78 | 41,28 | 332 | | Unisys Corp | 4,40 | -2,44 | 4,51 | 95 | | UPS | 71,88 | -0,59 | 72,31 | 345 | | United Tech | 72,25 | -0,93 | 72,93 | 386 | | Unitedhealth Gr | 48,70 | -0,96 | 49,17 | 428 | | US Bancorp | 32,94 | -1,61 | 33,48 | 898 | | Verizon Comm | 37,64 | +3,44 | 36,39 | 3023 | | Wachovia | 33,17 | -2,73 | 34,10 | 1736 | | Wal-Mart Stores | 51,11 | -0,62 | 51,43 | 1776 | | Walt Disney Co | 33,14 | +0,12 | 33,10 | 853 | | Washington Mutual | 16,07 | -4,57 | 16,84 | 2386 | | Wells Fargo | 30,98 | -2,39 | 31,74 | 1947 | | Xerox Corp | 15,32 | -1,10 | 15,49 | 391 |
|
