| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,0 | +1,00 | 7,0 | 6372 | | ANZ Banking Grp | 21,2 | -0,56 | 21,3 | 10535 | | CommonWealth Bank | 40,6 | +1,55 | 40,0 | 5864 | | National Australian Bank | 28,5 | +1,28 | 28,1 | 6126 | | Telstra Corp | 4,5 | -1,76 | 4,6 | 52705 | | Westpac Banking | 22,1 | -1,34 | 22,4 | 8333 | | Япония (JPY) | | Asahi Kasei | 550,0 | - | 550,0 | 7050 | | Daiwa Securities | 946,0 | +1,72 | 930,0 | 6580 | | Fuji Photo Film | 3890,0 | +2,10 | 3810,0 | 2149 | | Fujitsu Ltd | 762,0 | +3,96 | 733,0 | 11503 | | Honda Motor Co | 3120,0 | +1,63 | 3070,0 | 5407 | | Kao Corp | 3160,0 | +0,96 | 3130,0 | 1697 | | KDDI* | 641000,0 | +1,58 | 631000,0 | 19 | | Mitsubishi Fin Gr* | 900,0 | +2,16 | 881,0 | 52612 | | Mitsubishi Electric | 905,0 | +0,11 | 904,0 | 11634 | | NEC Corp | 445,0 | +3,73 | 429,0 | 7200 | | Nippon Steel Corp | 510,0 | -2,49 | 523,0 | 111121 | | Nissan Motor Co | 934,0 | +1,52 | 920,0 | 12109 | | NTT* | 467000,0 | -1,06 | 472000,0 | 26 | | NTT DoCoMo* | 159000,0 | +2,58 | 155000,0 | 179 | | Pioneer | 1211,0 | -0,41 | 1216,0 | 6104 | | Ricoh | 1622,0 | +0,50 | 1614,0 | 3414 | | Seikisui House | 963,0 | +0,21 | 961,0 | 12143 | | Shin-Etsu Chem | 5490,0 | +3,00 | 5330,0 | 2617 | | Sony | 4860,0 | +0,41 | 4840,0 | 7619 | | Sumitomo Chem | 703,0 | +6,68 | 659,0 | 11760 | | TDK Corp | 7090,0 | +0,57 | 7050,0 | 1244 | | Toshiba Corp | 747,0 | -0,13 | 748,0 | 20946 | | Toyota Motor Co | 5510,0 | +0,92 | 5460,0 | 10166 | | Гонконг (HKD) | | Cheung Kong | 112,1 | -1,23 | 113,5 | 4876 | | China Mobile | 114,9 | +0,44 | 114,4 | 21004 | | China Unicom | 17,2 | +1,29 | 17,0 | 27530 | | CLP Holdings | 58,3 | -1,19 | 59,0 | 5627 | | CNOOC | 12,2 | +3,20 | 11,9 | 91880 | | Hang Seng Bank | 138,5 | -0,65 | 139,4 | 4232 | | Henderson Land | 57,8 | +1,32 | 57,0 | 5362 | | HSBC Holdings | 121,5 | +0,66 | 120,7 | 15884 | | Hutchison | 72,8 | +0,07 | 72,8 | 5245 | | Франция (EUR) | | Axa | 21,0 | -3,31 | 21,8 | 10875 | | BNP Paribas | 57,6 | -3,79 | 59,9 | 3509 | | Bouygues | 44,4 | -0,69 | 44,7 | 1502 | | Danone | 51,8 | -0,27 | 51,9 | 1962 | | EADS | 17,7 | -4,74 | 18,6 | 4457 | | France Telecom | 21,5 | -2,27 | 22,0 | 7122 | | Lafarge | 112,5 | -1,06 | 113,7 | 630 | | Michelin | 63,5 | -2,13 | 64,9 | 720 | | Peugeot | 49,6 | -2,44 | 50,8 | 1161 | | Renault | 66,3 | -2,67 | 68,1 | 1210 | | Sanofi-Synthelab | 47,5 | -2,36 | 48,7 | 3115 | | Schneider Elec | 77,1 | -2,77 | 79,3 | 1279 | | STMicroelectronics | 7,3 | -4,08 | 7,6 | 5284 | | Total Fina Elf | 48,8 | -1,75 | 49,7 | 6711 | | Великобритания (GBp) | | ARM Holdings | 90,0 | +1,12 | 89,0 | 10294 | | Barclays | 428,0 | -4,36 | 447,5 | 42984 | | BP | 537,0 | -1,83 | 547,0 | 31519 | | BAT | 1839,0 | -0,49 | 1848,0 | 3460 | | British Airways | 245,0 | -7,55 | 265,0 | 19467 | | British Telecom | 217,7 | -1,69 | 221,5 | 16983 | | Cable & Wireless | 156,8 | -1,07 | 158,5 | 15532 | | Cadbury Schweppes | 555,0 | +0,27 | 553,5 | 5095 | | HSBC Hldg | 767,5 | -2,66 | 788,5 | 24968 | | Lloyds TSB Grp | 414,8 | -3,15 | 428,3 | 25539 | | Marks & Spencer | 390,5 | -2,68 | 401,3 | 7453 | | Prudential | 622,5 | -3,26 | 643,5 | 10285 | | Reuters Group | 592,5 | -0,08 | 593,0 | 6577 | | Rio Tinto | 5835,0 | +0,60 | 5800,0 | 2477 | | Sainsbury | 351,8 | +1,37 | 347,0 | 5728 | | Unilever | 1584,0 | -1,25 | 1604,0 | 2183 | | Vodafone Airtch | 156,7 | -2,06 | 160,0 | 90124 | | Германия (EUR) | | Allianz AG | 112,7 | -2,90 | 116,0 | 3120 | | BASF | 84,2 | -0,80 | 84,9 | 2179 | | Bayer AG | 47,6 | -1,61 | 48,4 | 5259 | | BMW | 34,9 | -1,22 | 35,4 | 2407 | | Commerzbank AG | 18,6 | -3,58 | 19,3 | 6014 | | Deutsche Bank n | 71,1 | -2,53 | 73,0 | 4295 | | Dt Telekom n | 12,0 | -2,75 | 12,4 | 24851 | | Hypovereinsbank | 39,9 | -0,18 | 40,0 | 103 | | Infineon Tech | 5,0 | -2,73 | 5,1 | 18845 | | Merck KGaA | 81,5 | -0,57 | 82,0 | 307 | | Munich Re | 112,2 | -2,90 | 115,5 | 1511 | | Sap AG | 31,5 | -0,47 | 31,6 | 4572 | | Siemens | 83,0 | -2,91 | 85,5 | 3872 | | Volkswagen AG | 151,8 | -0,69 | 152,9 | 1038 | | Финляндия (EUR) | | Nokia | 22,3 | -2,45 | 22,9 | 17708 | | Stora Enso | 8,2 | -1,33 | 8,3 | 5018 | | Швейцария (CHF) | | Ciba Special | 37,7 | -3,44 | 39,0 | 886 | | Lonza Grp AG | 143,1 | +0,77 | 142,0 | 462 | | CS Group | 49,4 | -2,74 | 50,8 | 10511 | | Nestle | 489,8 | +0,72 | 486,3 | 799 | | Novartis | 49,2 | -2,23 | 50,3 | 10847 | | Roche | 217,9 | -1,36 | 220,9 | 3 | | Swiss Re | 79,6 | -1,79 | 81,0 | 2245 | | UBS AG | 30,8 | -4,53 | 32,2 | 21160 | | Zurich Fin | 308,5 | -4,12 | 321,8 | 1605 | | Швеция (SEK) | | ABB | 157,5 | - | 157,5 | 3827 | | Electrolux | 99,8 | -2,21 | 102,0 | 3089 | | Ericsson | 12,5 | -3,18 | 12,9 | 79104 | | Nordea | 90,7 | -2,37 | 92,9 | 5309 | | Volvo | 90,8 | +0,55 | 90,3 | 7774 | | Голландия (EUR) | | ABN Amro Hld | 38,1 | +0,26 | 38,0 | 56 | | Aegon NV | 9,3 | -5,40 | 9,8 | 16941 | | Ahold Kon | 9,1 | +3,39 | 8,8 | 10529 | | Fortis | 14,4 | -2,18 | 14,7 | 11833 | | ING Grp | 21,1 | -4,17 | 22,0 | 15976 | | Philips | 25,6 | -2,32 | 26,2 | 4618 | | Канада (CAD) | | Bank of Montreal | 43,1 | -4,31 | 45,0 | 1580 | | Bank Nova Scotia | 45,1 | -1,70 | 45,9 | 625 | | BCE Inc | 36,8 | +0,71 | 36,6 | 1618 | | Imperial Oil | 57,6 | +0,70 | 57,2 | 372 | | Loblaw Cos Ltd | 27,8 | +0,62 | 27,6 | 82 | | Nortel Networks | 7,3 | -2,78 | 7,6 | 491 | | Royal Bank of Canada | 46,7 | -1,81 | 47,6 | 955 | | США ($) | | Abbott Labs | 52,46 | -0,98 | 52,98 | 390 | | Agilent Tech | 30,58 | -0,07 | 30,60 | 192 | | Alcoa | 38,76 | +0,08 | 38,73 | 1242 | | Allstate Corp | 47,10 | -1,36 | 47,75 | 329 | | Amer Electric Power | 41,29 | -1,43 | 41,89 | 225 | | Amer Express Co | 41,69 | -1,28 | 42,23 | 951 | | AIG | 43,55 | -2,38 | 44,61 | 2432 | | Amgen | 44,78 | -1,04 | 45,25 | 3066 | | Analog Devices | 27,19 | -1,38 | 27,57 | 371 | | Anheuser-Busch | 46,44 | -1,07 | 46,94 | 351 | | Time Warner Inc | 15,12 | -1,37 | 15,33 | 2506 | | Apple Comp Inc | 126,69 | +1,77 | 124,49 | 17915 | | Applied Materials | 20,16 | -1,65 | 20,50 | 5931 | | Automatic Data Proc | 40,29 | +0,22 | 40,20 | 254 | | Bank of America | 36,72 | -2,21 | 37,55 | 4978 | | Bank of New York | 43,94 | -1,10 | 44,43 | 662 | | Baxter Int | 57,75 | -0,28 | 58,13 | 444 | | BCE Inc | 37,36 | +0,54 | 37,16 | 77 | | Berkshire cl a* | 137,30 | -1,22 | 139,00 | 1 | | Berkshire cl b* | 4,57 | -0,91 | 4,61 | 3 | | Boeing Co | 79,85 | -1,15 | 80,78 | 457 | | Bristol Myers sq | 21,84 | -1,58 | 22,19 | 1043 | | Cardinal Health | 56,10 | -3,11 | 57,90 | 373 | | Carnival | 39,06 | -1,76 | 39,76 | 554 | | Caterpillar Inc | 70,98 | -1,21 | 71,85 | 518 | | ChevronTexaco | 88,80 | +0,01 | 88,79 | 1498 | | Cigna | 43,84 | -2,40 | 44,92 | 149 | | Cisco | 24,26 | -0,04 | 24,27 | 19435 | | Citigroup | 21,45 | -3,16 | 22,15 | 7288 | | Coca-Cola Co | 59,33 | -0,59 | 59,68 | 863 | | Colgate Palmoliv | 76,20 | -0,56 | 76,63 | 175 | | Costco Wholesale | 60,50 | -0,54 | 60,83 | 2016 | | Dow Chemical Co | 37,53 | -0,48 | 37,71 | 715 | | Du Pont Co | 46,96 | -0,72 | 47,30 | 578 | | Eastman Kodak | 16,99 | -1,91 | 17,32 | 290 | | Eli Lilly | 49,81 | -1,21 | 50,42 | 480 | | EMC Corp | 15,36 | -0,71 | 15,47 | 1527 | | Emerson Electric | 51,19 | -0,56 | 51,48 | 414 | | Exelon | 78,33 | -1,40 | 79,44 | 469 | | Exxon Mobil | 86,60 | -0,68 | 87,19 | 3007 | | Fannie Mae | 22,00 | -9,50 | 24,31 | 5872 | | Ford Motor Co | 5,96 | -2,61 | 6,12 | 2731 | | Gap Inc | 19,61 | -4,43 | 20,52 | 1498 | | Genentech | 80,15 | -0,76 | 80,76 | 322 | | General Elec Co | 33,11 | -1,66 | 33,67 | 4710 | | General Motors | 22,53 | -1,92 | 22,97 | 1326 | | Goldman Sachs Gr | 161,15 | -2,32 | 164,97 | 1367 | | HJ Heinz Co | 44,00 | -0,20 | 44,09 | 170 | | Halliburton Co | 39,18 | -0,20 | 39,26 | 1307 | | Hewlett-Packard | 48,67 | +0,75 | 48,31 | 1830 | | Home Depot Inc | 26,11 | -2,43 | 26,76 | 1449 | | Honeywell Int | 57,82 | -2,03 | 59,02 | 353 | | Illinois Tool Works | 48,03 | -0,48 | 48,26 | 294 | | Intel Corp | 20,05 | -0,74 | 20,20 | 17578 | | IBM | 113,61 | -1,54 | 115,39 | 840 | | Intl Paper | 32,22 | -0,68 | 32,44 | 326 | | Johnson&Johnson | 63,05 | -0,13 | 63,13 | 1430 | | J P Morgan Chase | 37,47 | -3,15 | 38,69 | 4384 | | Kimberly-Clark | 64,23 | -0,37 | 64,47 | 224 | | Kohls | 43,42 | -2,82 | 44,68 | 665 | | Kroger | 25,08 | -0,12 | 25,11 | 517 | | Lehman Brothers | 46,15 | -3,97 | 48,06 | 2750 | | Lockheed Martin | 104,19 | -0,50 | 104,71 | 208 | | Lowes Cos | 23,06 | -2,91 | 23,75 | 1213 | | Marsh & McLennan | 25,06 | -1,49 | 25,44 | 306 | | McDonalds Corp | 53,55 | -0,72 | 53,94 | 647 | | Medtronic | 48,90 | -2,00 | 49,90 | 395 | | Merck & Co | 42,65 | -1,39 | 43,25 | 1219 | | Merrill Lynch | 46,33 | -6,14 | 49,36 | 5690 | | Metlife Inc | 56,91 | -1,39 | 57,71 | 404 | | Micron Tech | 6,88 | -2,41 | 7,05 | 1285 | | Microsoft | 27,75 | -1,32 | 28,12 | 29459 | | Minnesota Mining | 78,55 | -0,48 | 78,93 | 379 | | Motorola Inc | 10,03 | +0,10 | 10,02 | 1712 | | Occidental Petr | 77,60 | -0,67 | 78,37 | 553 | | Omnicom Group | 44,71 | -0,38 | 44,88 | 182 | | Oracle Corp | 19,43 | +3,35 | 18,80 | 24770 | | Pfizer Inc | 21,78 | -1,18 | 22,04 | 3141 | | Philip Morris | 74,11 | -1,07 | 74,91 | 819 | | Raytheon Co | 64,90 | -0,73 | 65,38 | 183 | | Schering-plough | 20,15 | -2,66 | 20,70 | 948 | | Tenet Healthcare | 5,18 | +1,77 | 5,09 | 676 | | Texas Instrument | 29,42 | -1,11 | 29,75 | 1360 | | Textron Inc | 55,15 | -2,16 | 56,37 | 198 | | Time Warner Inc | 15,12 | -1,37 | 15,33 | 2506 | | Tyco Int | 41,70 | -1,33 | 42,26 | 314 | | Unisys Corp | 4,18 | -1,18 | 4,23 | 189 | | UPS | 72,12 | -0,25 | 72,30 | 525 | | United Tech | 69,44 | -0,42 | 69,73 | 496 | | Unitedhealth Gr | 46,40 | -1,74 | 47,22 | 523 | | US Bancorp | 31,36 | -1,32 | 31,78 | 1030 | | Verizon Comm | 35,29 | -1,84 | 35,95 | 1299 | | Wachovia | 27,79 | -3,17 | 28,70 | 4169 | | Wal-Mart Stores | 50,20 | +1,23 | 49,59 | 3479 | | Walt Disney Co | 31,41 | -0,73 | 31,64 | 947 | | Washington Mutual | 11,92 | -6,73 | 12,78 | 4400 | | Wells Fargo | 28,02 | -3,31 | 28,98 | 2903 | | Xerox Corp | 14,24 | -1,04 | 14,39 | 479 |
|
