| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | +1,54 | 8,4 | 6237 | | ANZ Banking Grp | 23,6 | Ц2,40 | 24,1 | 7527 | | CommonWealth Bank | 45,5 | +0,15 | 45,4 | 3125 | | National Australian Bank | 31,1 | Ц2,57 | 31,9 | 6378 | | Telstra Corp | 4,5 | Ц0,22 | 4,5 | 42034 | Westpac Banking
Япония (JPY) | 25,1 | Ц1,84 | 25,6 | 6604 | | Asahi Kasei | 576,0 | +2,31 | 563,0 | 9933 | | Daiwa Securities | 926,0 | Ц1,70 | 942,0 | 8722 | | Fuji Photo Film | 3910,0 | Ц2,01 | 3990,0 | 2242 | | Fujitsu Ltd | 675,0 | Ц2,88 | 695,0 | 7093 | | Honda Motor Co | 2920,0 | Ц5,19 | 3080,0 | 9400 | | Kao Corp | 2960,0 | +0,85 | 2935,0 | 2345 | | KDDI* | 664000,0 | +3,11 | 644000,0 | 30 | | Mitsubishi Fin Gr* | 987,0 | Ц0,50 | 992,0 | 71074 | | Mitsubishi Electric | 930,0 | - | 930,0 | 4725 | | NEC Corp | 405,0 | Ц1,22 | 410,0 | 7208 | | Nippon Steel Corp | 530,0 | Ц2,39 | 543,0 | 52171 | | Nissan Motor Co | 848,0 | Ц4,83 | 891,0 | 16927 | | NTT* | 454000,0 | Ц2,16 | 464000,0 | 22 | | NTT DoCoMo* | 157000,0 | Ц2,48 | 161000,0 | 81 | | Pioneer | 909,0 | Ц8,92 | 998,0 | 4663 | | Ricoh | 1684,0 | Ц5,13 | 1775,0 | 3723 | | Seikisui House | 958,0 | Ц3,13 | 989,0 | 6602 | | Shin-Etsu Chem | 5770,0 | +0,17 | 5760,0 | 2529 | | Sony | 4260,0 | Ц2,07 | 4350,0 | 6479 | | Sumitomo Chem | 648,0 | Ц1,37 | 657,0 | 11173 | | TDK Corp | 6370,0 | - | 6370,0 | 1043 | | Toshiba Corp | 759,0 | Ц2,44 | 778,0 | 30986 | | Toyota Motor Co | 4990,0 | Ц3,29 | 5160,0 | 13868 | | Гонконг (HKD) | | Cheung Kong | 119,9 | +1,78 | 117,8 | 8283 | | China Mobile | 123,8 | +1,73 | 121,7 | 24336 | | China Unicom | 16,5 | Ц1,08 | 16,7 | 28125 | | CLP Holdings | 62,0 | Ц0,40 | 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
Франция (EUR) | 75,3 | +1,01 | 74,6 | 6568 | | Axa | 24,7 | +0,65 | 24,6 | 8786 | | BNP Paribas | 68,3 | Ц0,32 | 68,6 | 3655 | | Bouygues | 43,9 | +2,78 | 42,7 | 2897 | | Danone | 56,8 | Ц0,18 | 56,9 | 2048 | | EADS | 15,7 | +1,42 | 15,5 | 1439 | | France Telecom | 22,0 | +0,73 | 21,9 | 10812 | | Lafarge | 112,5 | Ц0,96 | 113,6 | 571 | | Michelin | 64,1 | Ц3,56 | 66,5 | 1214 | | Peugeot | 47,0 | Ц2,21 | 48,0 | 1508 | | Renault | 69,8 | Ц2,61 | 71,6 | 2158 | | Sanofi-Synthelab | 49,3 | +0,31 | 49,1 | 2396 | | Schneider Elec | 81,9 | +0,31 | 81,7 | 1011 | | STMicroelectronics | 7,3 | +1,26 | 7,2 | 5491 | Total Fina Elf
Великобритания (GBp) | 48,6 | Ц0,78 | 49,0 | 7443 | | ARM Holdings | 89,8 | Ц0,83 | 90,5 | 8641 | | Barclays | 487,8 | +0,15 | 487,0 | 41890 | | BP | 526,5 | +0,77 | 522,5 | 25088 | | BAT | 1885,3 | Ц0,05 | 1885,0 | 2687 | | British Airways | 234,0 | Ц1,78 | 238,3 | 8567 | | British Telecom | 229,5 | +1,10 | 227,0 | 20701 | | Cable & Wireless | 149,9 | Ц0,07 | 150,0 | 12643 | | Cadbury Schweppes | 575,5 | Ц0,09 | 576,0 | 5011 | | HSBC Hldg | 849,0 | Ц0,47 | 853,0 | 20480 | | Lloyds TSB Grp | 455,8 | Ц1,51 | 462,8 | 28700 | | Marks & Spencer | 383,8 | Ц2,23 | 392,5 | 10818 | | Prudential | 681,0 | +0,15 | 680,0 | 7920 | | Reuters Group | 598,5 | +0,08 | 598,0 | 17193 | | Rio Tinto | 5645,0 | +3,73 | 5442,0 | 3756 | | Sainsbury | 347,0 | Ц0,29 | 348,0 | 3492 | | Unilever | 1719,0 | +0,59 | 1709,0 | 2985 | | Vodafone Airtch | 159,1 | Ц0,81 | 160,4 | 92857 | | Германия (EUR) | | Allianz AG | 132,4 | +0,59 | 131,6 | 2537 | | BASF | 88,8 | Ц0,01 | 88,8 | 2418 | | Bayer AG | 52,0 | Ц0,97 | 52,5 | 3507 | | BMW | 35,6 | Ц0,89 | 35,9 | 2384 | | Commerzbank AG | 22,0 | +0,78 | 21,9 | 5335 | | Deutsche Bank n | 74,9 | Ц0,39 | 75,2 | 5304 | | Dt Telekom n | 11,2 | +0,27 | 11,1 | 23386 | | Hypovereinsbank | 39,8 | - | 39,8 | 115 | | Infineon Tech | 4,9 | +1,02 | 4,9 | 6833 | | Merck KGaA | 80,6 | +1,42 | 79,5 | 362 | | Munich Re | 128,1 | +0,30 | 127,7 | 1272 | | Sap AG | 33,3 | +4,39 | 31,9 | 13434 | | Siemens | 71,2 | +1,01 | 70,5 | 4682 | | Volkswagen AG | 184,8 | +2,38 | 180,5 | 1622 | | Финляндия (EUR) | | Nokia | 21,5 | Ц0,55 | 21,7 | 21241 | | Stora Enso | 7,7 | Ц1,16 | 7,8 | 3320 | | Швейцария (CHF) | | Ciba Special | 37,3 | Ц1,89 | 38,0 | 602 | | Lonza Grp AG | 131,1 | Ц1,80 | 133,5 | 256 | | CS Group | 56,1 | Ц0,09 | 56,1 | 5219 | | Nestle | 510,0 | Ц0,20 | 511,0 | 858 | | Novartis | 52,3 | +0,48 | 52,0 | 6158 | | Roche | 206,7 | Ц0,39 | 207,5 | 3 | | Swiss Re | 91,3 | +0,66 | 90,7 | 1852 | | UBS AG | 33,3 | +2,72 | 32,4 | 18502 | Zurich Fin
Швеция (SEK) | 333,3 | +1,52 | 328,3 | 945 | | ABB | 164,0 | +1,86 | 161,0 | 3864 | | Electrolux | 96,5 | Ц0,77 | 97,3 | 2991 | | Ericsson | 12,0 | Ц2,45 | 12,3 | 73400 | | Nordea | 97,7 | Ц5,05 | 102,9 | 7549 | Volvo
Голландия (EUR) | 94,3 | Ц0,53 | 94,8 | 7130 | | ABN Amro Hld | 38,6 | +0,42 | 38,5 | 49 | | Aegon NV | 10,3 | +3,51 | 10,0 | 15848 | | Ahold Kon | 9,4 | Ц0,11 | 9,4 | 5046 | | Fortis | 16,4 | +0,55 | 16,3 | 14532 | | ING Grp | 25,4 | +1,19 | 25,1 | 15212 | | Philips | 25,0 | Ц0,24 | 25,1 | 4922 | | Канада (CAD) | | Bank of Montreal | 47,6 | +0,21 | 47,5 | 643 | | Bank Nova Scotia | 46,7 | Ц0,09 | 46,7 | 583 | | BCE Inc | 35,6 | +0,65 | 35,4 | 1195 | | Imperial Oil | 53,6 | +2,02 | 52,6 | 459 | | Loblaw Cos Ltd | 31,6 | +2,03 | 31,0 | 74 | | Nortel Networks | 7,8 | Ц1,27 | 7,9 | 610 | | Royal Bank of Canada | 48,7 | +0,14 | 48,7 | 646 | | США ($) | | Abbott Labs | 54,72 | +0,35 | 54,53 | 271 | | Agilent Tech | 31,58 | +0,35 | 31,47 | 171 | | Alcoa | 38,74 | +0,52 | 38,54 | 1553 | | Allstate Corp | 49,07 | Ц0,22 | 49,18 | 189 | | Amer Electric Power | 43,40 | +1,59 | 42,72 | 177 | | Amer Express Co | 46,12 | Ц1,20 | 46,68 | 505 | | AIG | 47,00 | +0,02 | 46,99 | 1446 | | Amgen | 42,15 | +1,40 | 41,57 | 1689 | | Analog Devices | 30,48 | Ц0,75 | 30,71 | 413 | | Anheuser-Busch | 48,45 | +0,06 | 48,42 | 191 | | Time Warner Inc | 14,51 | Ц0,07 | 14,52 | 1729 | | Apple Comp Inc | 152,30 | +0,46 | 151,61 | 13795 | | Applied Materials | 20,78 | Ц0,34 | 20,85 | 9158 | | Automatic Data Proc | 43,71 | +0,81 | 43,36 | 232 | | Bank of America | 39,70 | Ц1,66 | 40,37 | 2958 | | Bank of New York | 40,93 | Ц3,49 | 42,41 | 1419 | | Baxter Int | 59,63 | +0,32 | 59,44 | 274 | | BCE Inc | 35,33 | +0,43 | 35,18 | 118 | | Berkshire cl a* | 130,81 | +0,01 | 130,80 | 1 | | Berkshire cl b* | 4,36 | +0,31 | 4,34 | 6 | | Boeing Co | 75,86 | Ц0,37 | 76,14 | 587 | | Bristol Myers sq | 22,08 | +0,87 | 21,89 | 687 | | Cardinal Health | 53,90 | Ц0,26 | 54,04 | 138 | | Carnival | 41,70 | Ц0,95 | 42,10 | 671 | | Caterpillar Inc | 77,87 | +1,04 | 77,07 | 539 | | ChevronTexaco | 88,09 | +0,42 | 87,72 | 1029 | | Cigna | 43,35 | +0,63 | 43,08 | 146 | | Cisco | 24,31 | +0,33 | 24,23 | 15303 | | Citigroup | 23,70 | Ц2,71 | 24,36 | 5481 | | Coca-Cola Co | 60,62 | +0,10 | 60,56 | 613 | | Colgate Palmoliv | 78,71 | +1,04 | 77,90 | 287 | | Costco Wholesale | 66,70 | Ц0,25 | 66,87 | 1008 | | Dow Chemical Co | 38,70 | +0,70 | 38,43 | 674 | | Du Pont Co | 49,40 | +0,65 | 49,08 | 597 | | Eastman Kodak | 18,60 | Ц1,12 | 18,81 | 264 | | Eli Lilly | 52,51 | +1,37 | 51,80 | 558 | | EMC Corp | 14,74 | Ц1,07 | 14,90 | 1723 | | Emerson Electric | 53,52 | +0,21 | 53,41 | 339 | | Exelon | 84,95 | +2,19 | 83,13 | 327 | | Exxon Mobil | 89,11 | +1,00 | 88,23 | 2027 | | Fannie Mae | 30,38 | Ц1,59 | 30,87 | 1169 | | Ford Motor Co | 6,36 | Ц1,55 | 6,46 | 5708 | | Gap Inc | 19,16 | Ц3,09 | 19,85 | 1398 | | Genentech | 80,32 | +1,13 | 79,42 | 254 | | General Elec Co | 37,61 | Ц0,61 | 37,84 | 2641 | | General Motors | 20,67 | Ц4,26 | 21,59 | 2616 | | Goldman Sachs Gr | 175,78 | Ц0,42 | 176,53 | 853 | | HJ Heinz Co | 47,46 | +0,08 | 47,42 | 188 | | Halliburton Co | 41,04 | +2,14 | 40,18 | 1358 | | Hewlett-Packard | 46,33 | Ц1,34 | 46,96 | 1257 | | Home Depot Inc | 29,16 | Ц0,21 | 29,22 | 985 | | Honeywell Int | 57,98 | +0,59 | 57,64 | 490 | | Illinois Tool Works | 50,46 | +0,88 | 50,02 | 238 | | Intel Corp | 21,85 | Ц0,36 | 21,93 | 9093 | | IBM | 115,31 | Ц0,61 | 116,02 | 514 | | Intl Paper | 28,78 | +0,10 | 28,75 | 623 | | Johnson & Johnson | 65,59 | +0,49 | 65,27 | 842 | | JP Morgan Chase | 45,75 | Ц1,15 | 46,28 | 3063 | | Kimberly-Clark | 65,20 | Ц0,12 | 65,28 | 391 | | Kohls | 45,23 | +1,07 | 44,75 | 473 | | Kroger | 25,22 | Ц0,63 | 25,38 | 580 | | Lehman Brothers | 44,04 | +1,66 | 43,32 | 1556 | | Lockheed Martin | 100,75 | +1,74 | 99,03 | 307 | | Lowes Cos | 24,52 | +0,82 | 24,32 | 694 | | Marsh & McLennan | 25,48 | Ц1,96 | 26,19 | 456 | | McDonalds Corp | 55,66 | Ц1,03 | 56,24 | 586 | | Medtronic | 49,50 | +0,98 | 49,02 | 379 | | Merck & Co | 38,39 | +0,08 | 38,36 | 1622 | | Merrill Lynch | 45,92 | +0,07 | 45,89 | 1629 | | Metlife Inc | 61,99 | Ц0,03 | 62,01 | 573 | | Micron Tech | 6,71 | Ц1,18 | 6,79 | 2102 | | Microsoft | 28,87 | Ц0,45 | 29,00 | 13469 | | Minnesota Mining | 80,00 | Ц0,21 | 80,17 | 332 | | Motorola Inc | 9,51 | Ц2,66 | 9,77 | 1782 | | Occidental Petr | 76,95 | +1,88 | 75,53 | 442 | | Omnicom Group | 45,02 | Ц0,18 | 45,10 | 217 | | Oracle Corp | 20,40 | Ц1,35 | 20,68 | 19576 | | Pfizer Inc | 21,29 | Ц0,23 | 21,34 | 2689 | | Philip Morris | 21,93 | Ц0,36 | 22,01 | 2909 | | Raytheon Co | 65,66 | +0,92 | 65,06 | 232 | | Schering-plough | 15,29 | Ц0,59 | 15,38 | 2472 | | Tenet Healthcare | 5,54 | Ц4,48 | 5,80 | 621 | | Texas Instrument | 29,68 | Ц1,49 | 30,13 | 1282 | | Textron Inc | 57,66 | Ц0,55 | 57,98 | 176 | | Time Warner Inc | 14,51 | Ц0,07 | 14,52 | 1729 | | Tyco Int | 45,33 | Ц0,09 | 45,37 | 195 | | Unisys Corp | 4,52 | Ц2,16 | 4,62 | 176 | | UPS | 74,77 | +0,25 | 74,58 | 394 | | United Tech | 71,68 | +1,30 | 70,76 | 427 | | Unitedhealth Gr | 36,32 | +0,47 | 36,15 | 481 | | US Bancorp | 33,28 | Ц1,57 | 33,81 | 933 | | Verizon Comm | 37,47 | Ц1,58 | 38,07 | 1228 | | Wachovia | 27,93 | Ц1,55 | 28,37 | 1777 | | Wal-Mart Stores | 54,64 | Ц0,53 | 54,93 | 1885 | | Walt Disney Co | 31,12 | Ц1,30 | 31,53 | 1405 | | Washington Mutual | 10,97 | Ц4,53 | 11,49 | 2970 | | Wells Fargo | 30,68 | Ц0,36 | 30,79 | 1950 | | Xerox Corp | 15,09 | Ц0,98 | 15,24 | 368 |
|
