| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,4 | +0,72 | 8,4 | 6401 | | ANZ Banking Grp | 24,1 | +2,55 | 23,5 | 8648 | | CommonWealth Bank | 45,4 | +2,53 | 44,3 | 4258 | | National Australian Bank | 31,9 | +4,66 | 30,5 | 7767 | | Telstra Corp | 4,5 | +0,89 | 4,5 | 31520 | | Westpac Banking | 25,6 | +2,73 | 24,9 | 6617 | | Япония (JPY) | | Asahi Kasei | 563,0 | +1,81 | 553,0 | 4929 | | Daiwa Securities | 942,0 | +2,50 | 919,0 | 10733 | | Fuji Photo Film | 3990,0 | +3,10 | 3870,0 | 3451 | | Fujitsu Ltd | 695,0 | +0,14 | 694,0 | 6957 | | Honda Motor Co | 3080,0 | -0,96 | 3110,0 | 10055 | | Kao Corp | 2935,0 | -2,17 | 3000,0 | 2670 | | KDDI* | 644000,0 | +3,70 | 621000,0 | 14 | | Mitsubishi Fin Gr* | 992,0 | +3,12 | 962,0 | 76532 | | Mitsubishi Electric | 930,0 | +0,11 | 929,0 | 6592 | | NEC Corp | 410,0 | +1,23 | 405,0 | 9983 | | Nippon Steel Corp | 543,0 | +0,56 | 540,0 | 54949 | | Nissan Motor Co | 891,0 | +1,48 | 878,0 | 19891 | | NTT* | 464000,0 | +6,42 | 436000,0 | 42 | | NTT DoCoMo* | 161000,0 | +2,55 | 157000,0 | 131 | | Pioneer | 998,0 | +2,89 | 970,0 | 2164 | | Ricoh | 1775,0 | +1,54 | 1748,0 | 3070 | | Seikisui House | 989,0 | +2,17 | 968,0 | 4064 | | Shin-Etsu Chem | 5760,0 | +2,31 | 5630,0 | 1941 | | Sony | 4350,0 | +1,16 | 4300,0 | 4792 | | Sumitomo Chem | 657,0 | +2,98 | 638,0 | 9130 | | TDK Corp | 6370,0 | +3,41 | 6160,0 | 1178 | | Toshiba Corp | 778,0 | +5,85 | 735,0 | 50476 | | Toyota Motor Co | 5160,0 | -1,53 | 5240,0 | 15313 | | Гонконг (HKD) | | Cheung Kong | 119,9 | +1,78 | 117,8 | 8283 | | China Mobile | 123,8 | +1,73 | 121,7 | 24336 | | China Unicom | 16,5 | -1,08 | 16,7 | 28125 | | CLP Holdings | 62,0 | -0,40 | 62,3 | 5476 | | CNOOC | 12,2 | +2,69 | 11,9 | 83125 | | Hang Seng Bank | 143,0 | +1,42 | 141,0 | 3096 | | Henderson Land | 58,7 | +1,91 | 57,6 | 4593 | | HSBC Holdings | 131,8 | +0,23 | 131,5 | 20511 | | Hutchison | 75,3 | +1,01 | 74,6 | 6568 | | Франция (EUR) | | Axa | 24,5 | -3,73 | 25,4 | 12128 | | BNP Paribas | 68,0 | -2,63 | 69,9 | 5252 | | Bouygues | 42,8 | -1,43 | 43,4 | 1447 | | Danone | 56,9 | +0,28 | 56,7 | 1380 | | EADS | 15,4 | -2,28 | 15,8 | 1950 | | France Telecom | 21,9 | -1,22 | 22,1 | 7597 | | Lafarge | 113,8 | +0,95 | 112,8 | 719 | | Michelin | 66,9 | -3,08 | 69,1 | 870 | | Peugeot | 48,1 | - | 48,1 | 1153 | | Renault | 71,9 | -3,10 | 74,2 | 1251 | | Sanofi-Synthelab | 49,0 | -0,93 | 49,4 | 3086 | | Schneider Elec | 83,1 | -0,84 | 83,8 | 999 | | STMicroelectronics | 7,2 | -3,89 | 7,5 | 6038 | | Total Fina Elf | 49,1 | +1,30 | 48,5 | 6996 | | Великобритания (GBp) | | ARM Holdings | 89,5 | -4,79 | 94,0 | 7602 | | Barclays | 485,0 | -3,77 | 504,0 | 43698 | | BP | 524,5 | +0,77 | 520,5 | 35339 | | BAT | 1880,0 | -0,58 | 1891,0 | 3140 | | British Airways | 237,8 | -3,94 | 247,5 | 11096 | | British Telecom | 224,5 | -2,50 | 230,3 | 18140 | | Cable & Wireless | 149,6 | -0,20 | 149,9 | 9729 | | Cadbury Schweppes | 574,5 | +1,32 | 567,0 | 6493 | | HSBC Hldg | 850,0 | -1,79 | 865,5 | 29427 | | Lloyds TSB Grp | 458,3 | -5,17 | 483,3 | 25658 | | Marks & Spencer | 391,5 | -1,76 | 398,5 | 7578 | | Prudential | 683,0 | -2,84 | 703,0 | 6868 | | Reuters Group | 598,0 | +0,08 | 597,5 | 4633 | | Rio Tinto | 5388,0 | +0,52 | 5360,0 | 3435 | | Sainsbury | 347,4 | -0,50 | 349,3 | 3027 | | Unilever | 1711,0 | -0,75 | 1724,0 | 3336 | | Vodafone Airtch | 158,8 | +0,25 | 158,4 | 123844 | | Германия (EUR) | | Allianz AG | 131,3 | -2,37 | 134,5 | 3241 | | BASF | 88,9 | +0,30 | 88,6 | 2003 | | Bayer AG | 52,6 | +1,86 | 51,6 | 3796 | | BMW | 35,9 | -1,67 | 36,6 | 2621 | | Commerzbank AG | 21,6 | -4,21 | 22,6 | 7834 | | Deutsche Bank n | 74,8 | -1,94 | 76,3 | 5179 | | Dt Telekom n | 11,1 | -0,09 | 11,1 | 21859 | | Hypovereinsbank | 39,7 | +0,48 | 39,5 | 67 | | Infineon Tech | 4,9 | -3,94 | 5,1 | 11636 | | Merck KGaA | 79,5 | -0,75 | 80,1 | 452 | | Munich Re | 127,8 | -2,50 | 131,1 | 1603 | | Sap AG | 31,8 | +0,73 | 31,6 | 4744 | | Siemens | 70,3 | -2,10 | 71,8 | 6651 | | Volkswagen AG | 180,7 | +1,22 | 178,5 | 1122 | | Финляндия (EUR) | | Nokia | 21,5 | -0,09 | 21,5 | 19677 | | Stora Enso | 7,7 | -3,40 | 7,9 | 3229 | | Швейцария (CHF) | | Ciba Special | 37,8 | -2,37 | 38,7 | 658 | | Lonza Grp AG | 133,4 | +1,83 | 131,0 | 164 | | CS Group | 55,9 | -3,21 | 57,7 | 6485 | | Nestle | 510,0 | - | 510,0 | 785 | | Novartis | 51,9 | -1,52 | 52,7 | 6093 | | Roche | 207,5 | -0,95 | 209,5 | 5 | | Swiss Re | 90,7 | -1,89 | 92,4 | 2228 | | UBS AG | 32,3 | -5,00 | 34,0 | 16106 | | Zurich Fin | 329,5 | -2,08 | 336,5 | 1152 | | Швеция (SEK) | | ABB | 160,0 | -1,23 | 162,0 | 2997 | | Electrolux | 97,0 | -3,24 | 100,3 | 3724 | | Ericsson | 12,1 | -2,10 | 12,4 | 80520 | | Nordea | 102,7 | -1,44 | 104,2 | 9452 | | Volvo | 94,5 | -1,82 | 96,3 | 9685 | | Голландия (EUR) | | ABN Amro Hld | 38,4 | -0,03 | 38,4 | 47 | | Aegon NV | 10,0 | -3,21 | 10,3 | 8325 | | Ahold Kon | 9,4 | -1,46 | 9,6 | 5152 | | Fortis | 16,3 | -2,05 | 16,6 | 12379 | | ING Grp | 25,1 | -1,76 | 25,5 | 11702 | | Philips | 24,9 | -1,07 | 25,2 | 5352 | | Канада (CAD) | | Bank of Montreal | 46,3 | -0,71 | 46,6 | 509 | | Bank Nova Scotia | 46,7 | -0,28 | 46,8 | 852 | | BCE Inc | 35,1 | +0,75 | 34,8 | 1352 | | Imperial Oil | 53,5 | -0,41 | 53,7 | 240 | | Loblaw Cos Ltd | 30,8 | -4,79 | 32,3 | 185 | | Nortel Networks | 7,8 | -3,00 | 8,0 | 1306 | | Royal Bank of Canada | 48,6 | +0,16 | 48,5 | 1083 | | США ($) | | Abbott Labs | 54,31 | +0,02 | 54,30 | 350 | | Agilent Tech | 31,24 | +0,03 | 31,23 | 144 | | Alcoa | 37,83 | +3,84 | 36,43 | 2662 | | Allstate Corp | 49,14 | -1,38 | 49,83 | 222 | | Amer Electric Power | 42,70 | -1,23 | 43,23 | 136 | | Amer Express Co | 45,93 | -1,54 | 46,65 | 546 | | AIG | 46,56 | -0,66 | 46,87 | 941 | | Amgen | 41,46 | -2,33 | 42,45 | 3045 | | Analog Devices | 30,03 | -1,09 | 30,36 | 291 | | Anheuser-Busch | 48,26 | -0,45 | 48,48 | 195 | | Time Warner Inc | 14,41 | -1,57 | 14,64 | 1258 | | Apple Comp Inc | 149,05 | +1,06 | 147,49 | 12342 | | Applied Materials | 20,40 | -0,93 | 20,59 | 3745 | | Automatic Data Proc | 43,38 | -0,98 | 43,81 | 238 | | Bank of America | 39,77 | -1,32 | 40,30 | 2406 | | Bank of New York | 42,25 | +0,60 | 42,00 | 1055 | | Baxter Int | 59,63 | -0,53 | 59,95 | 253 | | BCE Inc | 34,84 | +1,19 | 34,43 | 82 | | Berkshire cl a* | 130,10 | -1,10 | 131,55 | 1 | | Berkshire cl b* | 4,33 | -0,68 | 4,36 | 5 | | Boeing Co | 76,42 | -0,56 | 76,85 | 351 | | Bristol Myers sq | 21,76 | +0,46 | 21,66 | 812 | | Cardinal Health | 53,83 | -1,21 | 54,49 | 101 | | Carnival | 41,17 | -3,45 | 42,64 | 553 | | Caterpillar Inc | 77,39 | -1,43 | 78,51 | 884 | | ChevronTexaco | 88,24 | +0,83 | 87,51 | 907 | | Cigna | 42,91 | -0,69 | 43,21 | 106 | | Cisco | 24,15 | -3,25 | 24,96 | 22575 | | Citigroup | 23,75 | -1,12 | 24,02 | 5393 | | Coca-Cola Co | 60,57 | +0,18 | 60,46 | 598 | | Colgate Palmoliv | 77,99 | +0,30 | 77,76 | 219 | | Costco Wholesale | 66,24 | -0,02 | 66,25 | 684 | | Dow Chemical Co | 37,96 | -0,29 | 38,07 | 407 | | Du Pont Co | 48,65 | -0,39 | 48,84 | 584 | | Eastman Kodak | 18,48 | -0,86 | 18,64 | 166 | | Eli Lilly | 51,23 | -1,02 | 51,76 | 336 | | EMC Corp | 14,67 | -1,21 | 14,85 | 1510 | | Emerson Electric | 53,41 | -0,39 | 53,62 | 229 | | Exelon | 82,61 | -1,29 | 83,69 | 273 | | Exxon Mobil | 89,16 | +0,72 | 88,52 | 1755 | | Fannie Mae | 31,20 | -1,05 | 31,53 | 1328 | | Ford Motor Co | 6,27 | +2,28 | 6,13 | 3083 | | Gap Inc | 19,51 | -4,46 | 20,42 | 630 | | Genentech | 79,37 | -0,54 | 79,80 | 217 | | General Elec Co | 37,93 | -0,24 | 38,02 | 2388 | | General Motors | 21,11 | +0,67 | 20,97 | 1182 | | Goldman Sachs Gr | 173,27 | -2,04 | 176,87 | 900 | | HJ Heinz Co | 47,24 | -1,07 | 47,75 | 209 | | Halliburton Co | 40,18 | - | 40,18 | 756 | | Hewlett-Packard | 46,39 | -1,78 | 47,23 | 861 | | Home Depot Inc | 28,73 | -1,47 | 29,16 | 897 | | Honeywell Int | 57,32 | -0,54 | 57,63 | 225 | | Illinois Tool Works | 49,91 | -0,85 | 50,34 | 158 | | Intel Corp | 21,55 | -1,37 | 21,85 | 12042 | | IBM | 114,24 | -0,50 | 114,81 | 617 | | Intl Paper | 28,66 | -0,14 | 28,70 | 342 | | Johnson&Johnson | 65,19 | -0,18 | 65,31 | 610 | | J P Morgan Chase | 45,54 | -1,51 | 46,24 | 2291 | | Kimberly-Clark | 65,27 | -0,46 | 65,57 | 123 | | Kohls | 44,58 | -1,89 | 45,44 | 563 | | Kroger | 25,51 | -0,20 | 25,56 | 413 | | Lehman Brothers | 42,37 | -3,86 | 44,07 | 1564 | | Lockheed Martin | 99,01 | -1,20 | 100,21 | 258 | | Lowes Cos | 24,06 | -2,12 | 24,58 | 652 | | Marsh & McLennan | 25,51 | -0,93 | 25,75 | 213 | | McDonalds Corp | 55,87 | -1,39 | 56,66 | 612 | | Medtronic | 48,87 | -0,97 | 49,35 | 293 | | Merck & Co | 37,70 | +1,62 | 37,10 | 2288 | | Merrill Lynch | 44,05 | -2,85 | 45,34 | 1602 | | Metlife Inc | 61,63 | -0,88 | 62,18 | 387 | | Micron Tech | 6,48 | +1,41 | 6,39 | 4485 | | Microsoft | 28,83 | -1,13 | 29,16 | 9784 | | Minnesota Mining | 80,09 | -1,01 | 80,91 | 232 | | Motorola Inc | 9,43 | -1,87 | 9,61 | 1565 | | Occidental Petr | 75,76 | +1,16 | 74,89 | 538 | | Omnicom Group | 45,08 | -1,16 | 45,61 | 208 | | Oracle Corp | 20,48 | -0,05 | 20,49 | 8564 | | Pfizer Inc | 21,27 | -1,12 | 21,51 | 2436 | | Philip Morris | 22,15 | +0,32 | 22,08 | 3816 | | Raytheon Co | 65,41 | -0,67 | 65,85 | 110 | | Schering-plough | 15,10 | +8,95 | 13,86 | 5280 | | Tenet Healthcare | 5,75 | -1,03 | 5,81 | 331 | | Texas Instrument | 29,42 | -0,41 | 29,54 | 614 | | Textron Inc | 56,96 | +0,11 | 56,90 | 226 | | Time Warner Inc | 14,41 | -1,57 | 14,64 | 1258 | | Tyco Int | 45,08 | -0,33 | 45,23 | 193 | | Unisys Corp | 4,47 | -0,22 | 4,48 | 111 | | UPS | 74,06 | -0,60 | 74,51 | 342 | | United Tech | 70,23 | -1,33 | 71,18 | 287 | | Unitedhealth Gr | 36,51 | +1,53 | 35,96 | 656 | | US Bancorp | 33,54 | -0,06 | 33,56 | 734 | | Verizon Comm | 37,53 | -1,13 | 37,96 | 792 | | Wachovia | 27,73 | -3,08 | 28,61 | 2773 | | Wal-Mart Stores | 54,64 | +0,33 | 54,46 | 1838 | | Walt Disney Co | 31,16 | -1,27 | 31,56 | 901 | | Washington Mutual | 11,24 | -4,42 | 11,76 | 1611 | | Wells Fargo | 30,40 | -0,43 | 30,53 | 1655 | | Xerox Corp | 15,12 | -1,56 | 15,36 | 308 |
|
