| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,9 | +0,64 | 7,8 | 12640 | | ANZ Banking Grp | 22,6 | -2,72 | 23,2 | 9075 | | CommonWealth Bank | 41,8 | -2,11 | 42,7 | 5181 | | National Australian Bank | 30,2 | +0,63 | 30,0 | 5885 | | Telstra Corp | 4,4 | +0,46 | 4,4 | 35523 | | Westpac Banking | 23,8 | -0,63 | 23,9 | 6018 | | Япония (JPY) | | Asahi Kasei | 520,0 | -2,80 | 535,0 | 4971 | | Daiwa Securities | 864,0 | -4,00 | 900,0 | 10399 | | Fuji Photo Film | 3530,0 | -2,22 | 3610,0 | 3522 | | Fujitsu Ltd | 652,0 | -4,40 | 682,0 | 13752 | | Honda Motor Co | 2845,0 | -5,01 | 2995,0 | 13569 | | Kao Corp | 2825,0 | -0,18 | 2830,0 | 3120 | | KDDI* | 609000,0 | -4,69 | 639000,0 | 22 | | Mitsubishi Fin Gr* | 860,0 | -2,93 | 886,0 | 43485 | | Mitsubishi Electric | 862,0 | -3,04 | 889,0 | 7378 | | NEC Corp | 380,0 | -1,55 | 386,0 | 13915 | | Nippon Steel Corp | 505,0 | -4,36 | 528,0 | 58696 | | Nissan Motor Co | 824,0 | -2,83 | 848,0 | 15979 | | NTT* | 430000,0 | -2,27 | 440000,0 | 23 | | NTT DoCoMo* | 151000,0 | -2,58 | 155000,0 | 93 | | Pioneer | 990,0 | -7,22 | 1067,0 | 4205 | | Ricoh | 1638,0 | -4,27 | 1711,0 | 3906 | | Seikisui House | 922,0 | -0,86 | 930,0 | 3917 | | Shin-Etsu Chem | 5150,0 | -2,83 | 5300,0 | 2027 | | Sony | 3970,0 | -2,93 | 4090,0 | 6168 | | Sumitomo Chem | 638,0 | -2,45 | 654,0 | 6847 | | TDK Corp | 5890,0 | -2,81 | 6060,0 | 1668 | | Toshiba Corp | 666,0 | -2,35 | 682,0 | 20266 | | Toyota Motor Co | 4970,0 | -5,15 | 5240,0 | 18049 | | Гонконг (HKD) | | Cheung Kong | 110,5 | -1,25 | 111,9 | 5587 | | China Mobile | 115,8 | -2,11 | 118,3 | 31287 | | China Unicom | 16,4 | -3,19 | 16,9 | 27941 | | CLP Holdings | 64,1 | -0,23 | 64,2 | 4568 | | CNOOC | 11,5 | -3,20 | 11,9 | 93745 | | Hang Seng Bank | 140,9 | -1,19 | 142,6 | 2250 | | Henderson Land | 55,3 | -3,41 | 57,3 | 4516 | | HSBC Holdings | 126,8 | -0,86 | 127,9 | 22842 | | Hutchison | 73,7 | -1,60 | 74,9 | 9029 | | Франция (EUR) | | Axa | 22,9 | -1,68 | 23,2 | 8536 | | BNP Paribas | 63,5 | -1,61 | 64,5 | 3155 | | Bouygues | 40,2 | +0,07 | 40,2 | 1619 | | Danone | 56,5 | +0,84 | 56,0 | 1512 | | EADS | 15,0 | +1,49 | 14,8 | 2957 | | France Telecom | 21,3 | -0,47 | 21,4 | 10183 | | Lafarge | 109,9 | +0,65 | 109,2 | 617 | | Michelin | 65,8 | +0,03 | 65,8 | 802 | | Peugeot | 49,0 | +1,34 | 48,3 | 1652 | | Renault | 69,9 | +0,90 | 69,2 | 1387 | | Sanofi-Synthelab | 47,3 | -0,19 | 47,4 | 4715 | | Schneider Elec | 81,6 | -0,80 | 82,2 | 1274 | | STMicroelectronics | 6,7 | +1,06 | 6,6 | 6734 | | Total Fina Elf | 47,1 | +0,49 | 46,9 | 5933 | | Великобритания (GBp) | | ARM Holdings | 87,5 | +2,04 | 85,8 | 5760 | | Barclays | 451,3 | +0,33 | 449,8 | 57384 | | BP | 512,5 | +1,89 | 503,0 | 43682 | | BAT | 1888,0 | +1,61 | 1858,0 | 5522 | | British Airways | 234,3 | -2,40 | 240,0 | 11703 | | British Telecom | 217,0 | +0,46 | 216,0 | 36929 | | Cable & Wireless | 148,5 | -0,47 | 149,2 | 20004 | | Cadbury Schweppes | 552,5 | -1,16 | 559,0 | 7266 | | HSBC Hldg | 829,5 | +0,79 | 823,0 | 43099 | | Lloyds TSB Grp | 448,8 | -0,55 | 451,3 | 35625 | | Marks & Spencer | 384,3 | -3,03 | 396,3 | 12544 | | Prudential | 663,5 | -1,34 | 672,5 | 9143 | | Reuters Group | 579,5 | -1,61 | 589,0 | 10789 | | Rio Tinto | 5218,0 | +0,99 | 5167,0 | 3963 | | Sainsbury | 342,8 | -1,08 | 346,5 | 5420 | | Unilever | 1699,0 | +0,95 | 1683,0 | 3606 | | Vodafone Airtch | 150,0 | -4,46 | 157,0 | 185714 | | Германия (EUR) | | Allianz AG | 125,0 | -0,86 | 126,1 | 2830 | | BASF | 85,2 | +0,39 | 84,9 | 1990 | | Bayer AG | 50,7 | -0,24 | 50,8 | 3165 | | BMW | 35,0 | +1,36 | 34,6 | 2741 | | Commerzbank AG | 19,6 | -2,43 | 20,1 | 6007 | | Deutsche Bank n | 71,2 | -1,63 | 72,4 | 4603 | | Dt Telekom n | 10,5 | -1,77 | 10,7 | 27022 | | Hypovereinsbank | 39,3 | -1,06 | 39,7 | 116 | | Infineon Tech | 4,4 | +0,68 | 4,4 | 9299 | | Merck KGaA | 78,0 | -4,82 | 81,9 | 744 | | Munich Re | 123,2 | -0,48 | 123,8 | 1381 | | Sap AG | 31,5 | -0,63 | 31,7 | 4381 | | Siemens | 68,4 | -0,67 | 68,9 | 5114 | | Volkswagen AG | 183,9 | +0,16 | 183,6 | 1317 | | Финляндия (EUR) | | Nokia | 20,0 | -0,15 | 20,1 | 17872 | | Stora Enso | 7,3 | -2,80 | 7,5 | 3712 | | Швейцария (CHF) | | Ciba Special | 36,2 | +1,46 | 35,6 | 685 | | Lonza Grp AG | 131,2 | +1,55 | 129,2 | 344 | | CS Group | 50,4 | -0,89 | 50,8 | 6732 | | Nestle | 494,5 | -0,40 | 496,5 | 967 | | Novartis | 50,8 | -0,98 | 51,3 | 6353 | | Roche | 202,7 | -1,89 | 206,6 | 7 | | Swiss Re | 86,9 | +0,23 | 86,7 | 2038 | | UBS AG | 28,7 | -0,90 | 29,0 | 16039 | | Zurich Fin | 311,8 | -0,40 | 313,0 | 891 | | Швеция (SEK) | | ABB | 159,5 | -0,62 | 160,5 | 3864 | | Electrolux | 97,5 | +1,56 | 96,0 | 3196 | | Ericsson | 11,7 | +1,13 | 11,5 | 71531 | | Nordea | 96,3 | +0,21 | 96,1 | 9949 | | Volvo | 90,0 | - | 90,0 | 8094 | | Голландия (EUR) | | ABN Amro Hld | 38,3 | -0,44 | 38,5 | 148 | | Aegon NV | 9,3 | -2,10 | 9,5 | 9282 | | Ahold Kon | 9,4 | - | 9,4 | 6208 | | Fortis | 15,9 | -0,50 | 16,0 | 12085 | | ING Grp | 23,6 | -0,04 | 23,6 | 10752 | | Philips | 24,2 | +0,42 | 24,1 | 5162 | | Канада (CAD) | | Bank of Montreal | 45,0 | +1,17 | 44,5 | 586 | | Bank Nova Scotia | 45,4 | +0,84 | 45,0 | 746 | | BCE Inc | 34,9 | -0,85 | 35,2 | 1022 | | Imperial Oil | 53,5 | -1,16 | 54,1 | 290 | | Loblaw Cos Ltd | 30,6 | +1,36 | 30,2 | 141 | | Nortel Networks | 7,0 | +7,54 | 6,5 | 998 | | Royal Bank of Canada | 46,4 | +1,00 | 45,9 | 1409 | | США ($) | | Abbott Labs | 55,14 | +3,90 | 53,07 | 1151 | | Agilent Tech | 29,47 | -0,37 | 29,58 | 273 | | Alcoa | 35,88 | -0,64 | 36,11 | 1667 | | Allstate Corp | 47,97 | +0,84 | 47,57 | 286 | | Amer Electric Power | 40,95 | -0,05 | 40,97 | 116 | | Amer Express Co | 43,85 | +1,62 | 43,15 | 986 | | AIG | 43,46 | +1,54 | 42,80 | 1742 | | Amgen | 41,50 | +0,12 | 41,45 | 2952 | | Analog Devices | 29,25 | +1,00 | 28,96 | 478 | | Anheuser-Busch | 47,36 | -1,33 | 48,00 | 360 | | Time Warner Inc | 13,94 | +0,50 | 13,87 | 1781 | | Apple Comp Inc | 144,20 | +0,83 | 143,01 | 10989 | | Applied Materials | 19,54 | +0,10 | 19,52 | 8178 | | Automatic Data Proc | 42,15 | +0,86 | 41,79 | 269 | | Bank of America | 38,39 | +0,84 | 38,07 | 2839 | | Bank of New York | 41,45 | +0,39 | 41,29 | 724 | | Baxter Int | 57,11 | -0,68 | 57,50 | 359 | | BCE Inc | 34,07 | -0,87 | 34,37 | 83 | | Berkshire cl a* | 134,38 | +0,36 | 133,90 | 1 | | Berkshire cl b* | 4,48 | +0,57 | 4,45 | 7 | | Boeing Co | 73,70 | +0,31 | 73,47 | 682 | | Bristol Myers sq | 21,13 | -1,63 | 21,48 | 850 | | Cardinal Health | 51,95 | -1,18 | 52,57 | 181 | | Carnival | 39,74 | +0,10 | 39,70 | 325 | | Caterpillar Inc | 78,02 | +1,21 | 77,09 | 744 | | ChevronTexaco | 85,71 | +1,43 | 84,50 | 839 | | Cigna | 40,56 | -1,34 | 41,11 | 128 | | Cisco | 24,17 | +0,37 | 24,08 | 16331 | | Citigroup | 21,06 | +1,10 | 20,83 | 10780 | | Coca-Cola Co | 60,93 | -0,02 | 60,94 | 700 | | Colgate Palmoliv | 77,09 | -1,32 | 78,12 | 327 | | Costco Wholesale | 64,19 | -0,28 | 64,37 | 1439 | | Dow Chemical Co | 36,82 | +0,44 | 36,66 | 512 | | Du Pont Co | 46,80 | +0,78 | 46,44 | 535 | | Eastman Kodak | 17,55 | +1,92 | 17,22 | 223 | | Eli Lilly | 51,12 | +1,65 | 50,29 | 720 | | EMC Corp | 14,28 | -0,14 | 14,30 | 1647 | | Emerson Electric | 51,15 | -0,06 | 51,18 | 286 | | Exelon | 80,45 | +0,87 | 79,76 | 258 | | Exxon Mobil | 86,03 | +0,95 | 85,22 | 2512 | | Fannie Mae | 26,08 | +0,23 | 26,02 | 1949 | | Ford Motor Co | 5,71 | +2,15 | 5,59 | 3324 | | Gap Inc | 19,51 | -0,05 | 19,52 | 752 | | Genentech | 80,59 | +0,74 | 80,00 | 332 | | General Elec Co | 36,95 | +0,93 | 36,61 | 3721 | | General Motors | 19,08 | +2,20 | 18,67 | 1041 | | Goldman Sachs Gr | 166,41 | +1,19 | 164,45 | 1059 | | HJ Heinz Co | 46,43 | -0,98 | 46,89 | 321 | | Halliburton Co | 39,49 | +0,71 | 39,21 | 2045 | | Hewlett-Packard | 45,81 | -0,61 | 46,09 | 1606 | | Home Depot Inc | 27,44 | +0,22 | 27,38 | 1344 | | Honeywell Int | 56,07 | +0,39 | 55,85 | 466 | | Illinois Tool Works | 47,93 | +0,08 | 47,89 | 285 | | Intel Corp | 21,04 | +1,20 | 20,79 | 14459 | | IBM | 114,40 | -0,15 | 114,57 | 951 | | Intl Paper | 26,98 | +0,11 | 26,95 | 404 | | Johnson&Johnson | 64,31 | +0,20 | 64,18 | 1170 | | J P Morgan Chase | 43,72 | +2,36 | 42,71 | 3059 | | Kimberly-Clark | 63,77 | -0,48 | 64,08 | 196 | | Kohls | 42,52 | +0,45 | 42,33 | 794 | | Kroger | 25,48 | +1,27 | 25,16 | 687 | | Lehman Brothers | 38,23 | +0,95 | 37,87 | 3127 | | Lockheed Martin | 98,47 | -1,71 | 100,18 | 232 | | Lowes Cos | 22,67 | - | 22,67 | 689 | | Marsh & McLennan | 24,19 | +0,54 | 24,06 | 281 | | McDonalds Corp | 55,79 | +0,56 | 55,48 | 545 | | Medtronic | 47,55 | -0,65 | 47,86 | 501 | | Merck & Co | 37,70 | -15,30 | 44,51 | 8948 | | Merrill Lynch | 39,95 | +0,05 | 39,93 | 3221 | | Metlife Inc | 59,91 | +0,94 | 59,35 | 356 | | Micron Tech | 5,92 | +8,42 | 5,46 | 5901 | | Microsoft | 28,26 | +1,25 | 27,91 | 13532 | | Minnesota Mining | 78,73 | +1,00 | 77,95 | 379 | | Motorola Inc | 9,13 | -0,87 | 9,21 | 1995 | | Occidental Petr | 74,37 | +1,57 | 73,22 | 446 | | Omnicom Group | 43,83 | -1,28 | 44,40 | 189 | | Oracle Corp | 19,51 | +0,72 | 19,37 | 9854 | | Pfizer Inc | 20,60 | +0,49 | 20,50 | 4571 | | Philip Morris | 22,84 | +0,31 | 73,83 | 3073 | | Raytheon Co | 64,36 | -0,22 | 64,50 | 164 | | Schering-plough | 14,39 | -26,09 | 19,47 | 12363 | | Tenet Healthcare | 5,58 | +1,27 | 5,51 | 491 | | Texas Instrument | 28,11 | -0,81 | 28,34 | 1740 | | Textron Inc | 54,89 | +0,49 | 54,62 | 349 | | Time Warner Inc | 13,94 | +0,50 | 13,87 | 1781 | | Tyco Int | 43,74 | -1,86 | 44,57 | 436 | | Unisys Corp | 4,24 | -2,30 | 4,34 | 150 | | UPS | 72,21 | -0,07 | 72,26 | 379 | | United Tech | 68,27 | -0,41 | 68,55 | 434 | | Unitedhealth Gr | 34,52 | +0,44 | 34,40 | 802 | | US Bancorp | 32,59 | -0,21 | 32,66 | 1123 | | Verizon Comm | 36,27 | +1,17 | 35,85 | 876 | | Wachovia | 26,98 | +3,81 | 25,99 | 2548 | | Wal-Mart Stores | 52,29 | +0,33 | 52,12 | 2098 | | Walt Disney Co | 31,05 | +0,16 | 31,00 | 1041 | | Washington Mutual | 10,45 | +3,26 | 10,12 | 2454 | | Wells Fargo | 29,22 | -0,44 | 29,35 | 3257 | | Xerox Corp | 14,97 | +0,60 | 14,88 | 468 |
|
