| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,2 | +0,86 | 8,1 | 4634 | | ANZ Banking Grp | 22,0 | +4,21 | 21,1 | 18462 | | CommonWealth Bank | 44,2 | +0,43 | 44,0 | 4782 | | National Australian Bank | 30,0 | +2,07 | 29,4 | 7745 | | Telstra Corp | 4,6 | +0,66 | 4,6 | 31145 | | Westpac Banking | 25,0 | +2,46 | 24,4 | 11989 | | Япония (JPY) | | Asahi Kasei | 576,0 | +0,70 | 572,0 | 6115 | | Daiwa Securities | 900,0 | +0,33 | 897,0 | 6116 | | Fuji Photo Film | 4090,0 | -1,92 | 4170,0 | 2579 | | Fujitsu Ltd | 716,0 | +1,56 | 705,0 | 7310 | | Honda Motor Co | 3180,0 | -1,85 | 3240,0 | 6832 | | Kao Corp | 2915,0 | -3,80 | 3030,0 | 3564 | | KDDI* | 656000,0 | +0,77 | 651000,0 | 15 | | Mitsubishi Fin Gr* | 1006,0 | -1,57 | 1022,0 | 65816 | | Mitsubishi Electric | 948,0 | -0,94 | 957,0 | 5502 | | NEC Corp | 482,0 | +2,77 | 469,0 | 15382 | | Nippon Steel Corp | 553,0 | - | 553,0 | 45382 | | Nissan Motor Co | 874,0 | -1,35 | 886,0 | 15489 | | NTT* | 452000,0 | -0,22 | 453000,0 | 24 | | NTT DoCoMo* | 154000,0 | -1,91 | 157000,0 | 104 | | Pioneer | 964,0 | -2,53 | 989,0 | 1473 | | Ricoh | 1739,0 | +1,05 | 1721,0 | 3600 | | Seikisui House | 928,0 | -0,11 | 929,0 | 3320 | | Shin-Etsu Chem | 6360,0 | +1,27 | 6280,0 | 1684 | | Sony | 4500,0 | -0,22 | 4510,0 | 5692 | | Sumitomo Chem | 696,0 | +2,50 | 679,0 | 10272 | | TDK Corp | 6820,0 | -0,44 | 6850,0 | 711 | | Toshiba Corp | 874,0 | +0,92 | 866,0 | 18712 | | Toyota Motor Co | 5140,0 | -1,72 | 5230,0 | 8947 | | Гонконг (HKD) | | Cheung Kong | 121,7 | +1,76 | 119,6 | 6045 | | China Mobile | 134,9 | +2,27 | 131,9 | 34868 | | China Unicom | 16,7 | +0,72 | 16,6 | 15772 | | CLP Holdings | 62,5 | -2,34 | 64,0 | 5905 | | CNOOC | 14,0 | -0,14 | 14,0 | 131980 | | Hang Seng Bank | 152,9 | +0,33 | 152,4 | 1756 | | Henderson Land | 59,9 | +1,53 | 59,0 | 5914 | | HSBC Holdings | 132,0 | +0,38 | 131,5 | 10814 | | Hutchison | 75,9 | -0,59 | 76,4 | 9601 | | Франция (EUR) | | Axa | 24,0 | -1,46 | 24,4 | 10788 | | BNP Paribas | 67,4 | -0,27 | 67,6 | 2947 | | Bouygues | 47,1 | +0,90 | 46,7 | 1139 | | Danone | 57,1 | +1,06 | 56,5 | 1340 | | EADS | 14,6 | -2,99 | 15,0 | 5420 | | France Telecom | 19,7 | -0,68 | 19,8 | 7801 | | Lafarge | 115,3 | +3,01 | 111,9 | 1126 | | Michelin | 65,1 | +1,29 | 64,2 | 638 | | Peugeot | 45,7 | +1,20 | 45,2 | 1029 | | Renault | 64,2 | -1,63 | 65,2 | 1551 | | Sanofi-Synthelab | 48,9 | +1,35 | 48,3 | 2416 | | Schneider Elec | 81,3 | +2,52 | 79,3 | 1666 | | STMicroelectronics | 6,9 | +0,36 | 6,9 | 3514 | | Total Fina Elf | 52,0 | +0,44 | 51,8 | 6063 | | Великобритания (GBp) | | ARM Holdings | 87,5 | -1,13 | 88,5 | 5385 | | Barclays | 449,5 | -2,49 | 461,0 | 47397 | | BP | 577,0 | +0,17 | 576,0 | 24855 | | BAT | 1996,0 | +1,22 | 1972,0 | 3238 | | British Airways | 203,5 | -3,10 | 210,0 | 22001 | | British Telecom | 213,8 | +0,59 | 212,5 | 16880 | | Cable & Wireless | 148,0 | +0,34 | 147,5 | 7406 | | Cadbury Schweppes | 557,5 | -0,62 | 561,0 | 5523 | | HSBC Hldg | 841,5 | -0,59 | 846,5 | 43772 | | Lloyds TSB Grp | 428,0 | -2,67 | 439,8 | 33390 | | Marks & Spencer | 359,3 | +0,56 | 357,3 | 6792 | | Prudential | 687,5 | +1,48 | 677,5 | 11741 | | Rio Tinto | 6350,0 | -0,55 | 6385,0 | 3478 | | Sainsbury | 374,3 | -0,27 | 375,3 | 3306 | | Unilever | 1653,0 | -2,19 | 1690,0 | 4447 | | Vodafone Airtch | 152,4 | -1,49 | 154,7 | 91964 | | Германия (EUR) | | Allianz AG | 127,5 | -0,09 | 127,7 | 2383 | | BASF | 92,1 | +0,24 | 91,9 | 2009 | | Bayer AG | 51,3 | -0,39 | 51,5 | 3934 | | BMW | 33,6 | -0,71 | 33,8 | 2766 | | Commerzbank AG | 22,3 | -2,20 | 22,8 | 6301 | | Deutsche Bank n | 74,5 | -1,33 | 75,5 | 5478 | | Dt Telekom n | 11,1 | +0,09 | 11,0 | 15678 | | Hypovereinsbank | 39,8 | -0,50 | 40,0 | 176 | | Infineon Tech | 5,5 | +7,20 | 5,1 | 23180 | | Merck KGaA | 89,4 | +5,68 | 84,6 | 1112 | | Munich Re | 122,5 | -0,79 | 123,5 | 1051 | | Sap AG | 32,4 | +1,00 | 32,1 | 2928 | | Siemens | 73,1 | +2,80 | 71,1 | 6116 | | Volkswagen AG | 187,1 | -2,19 | 191,3 | 1893 | | Финляндия (EUR) | | Nokia | 18,2 | +1,05 | 18,0 | 23337 | | Stora Enso | 7,6 | -0,26 | 7,6 | 1845 | | Швейцария (CHF) | | Ciba Special | 34,5 | -0,46 | 34,6 | 642 | | Lonza Grp AG | 136,4 | +4,68 | 130,3 | 542 | | CS Group | 52,2 | -1,88 | 53,2 | 9903 | | Nestle | 491,8 | -0,86 | 496,0 | 859 | | Novartis | 50,2 | +1,54 | 49,4 | 8481 | | Roche | 186,3 | +0,70 | 185,0 | 12 | | Swiss Re | 84,2 | -5,40 | 89,0 | 2878 | | UBS AG | 34,9 | -1,91 | 35,6 | 10403 | | Zurich Fin | 306,5 | -2,70 | 315,0 | 1925 | | Швеция (SEK) | | ABB | 167,0 | +1,83 | 164,0 | 4364 | | Electrolux | 93,8 | +1,08 | 92,8 | 3629 | | Ericsson | 12,1 | +2,10 | 11,9 | 69923 | | Nordea | 96,8 | +0,83 | 96,0 | 5029 | | Volvo | 88,8 | -1,11 | 89,8 | 11405 | | Голландия (EUR) | | ABN Amro Hld | 37,5 | -0,58 | 37,7 | 93 | | Aegon NV | 10,2 | -0,49 | 10,3 | 8316 | | Ahold Kon | 9,5 | -1,24 | 9,6 | 4477 | | Fortis | 17,2 | -0,52 | 17,3 | 9610 | | ING Grp | 24,5 | -0,77 | 24,7 | 15254 | | Philips | 23,8 | +0,04 | 23,8 | 4871 | | Канада (CAD) | | Bank of Montreal | 48,2 | -0,80 | 48,6 | 250 | | Bank Nova Scotia | 47,1 | -0,44 | 47,3 | 364 | | BCE Inc | 37,8 | -1,31 | 38,3 | 1138 | | Imperial Oil | 60,6 | -0,95 | 61,2 | 140 | | Loblaw Cos Ltd | 29,6 | -1,30 | 30,0 | 45 | | Nortel Networks | 7,7 | +3,36 | 7,4 | 633 | | Royal Bank of Canada | 47,8 | -0,48 | 48,0 | 632 | | США ($) | | Abbott Labs | 50,75 | +0,46 | 50,52 | 611 | | Agilent Tech | 30,59 | +1,46 | 30,15 | 118 | | Alcoa | 35,30 | -1,12 | 35,70 | 538 | | Allstate Corp | 48,89 | -0,33 | 49,05 | 418 | | Amer Electric Power | 44,10 | +0,20 | 44,01 | 171 | | Amer Express Co | 44,23 | +0,59 | 43,97 | 328 | | AIG | 44,80 | -1,04 | 45,27 | 978 | | Amgen | 42,69 | +1,40 | 42,10 | 1252 | | Analog Devices | 32,02 | +2,17 | 31,34 | 205 | | Anheuser-Busch | 47,48 | +0,17 | 47,40 | 285 | | Time Warner Inc | 14,67 | +0,20 | 14,64 | 846 | | Apple Comp Inc | 164,22 | +2,51 | 160,20 | 11995 | | Applied Materials | 19,07 | +3,64 | 18,40 | 7721 | | Automatic Data Proc | 43,63 | +0,67 | 43,34 | 100 | | Bank of America | 36,99 | -0,03 | 37,00 | 1959 | | Bank of New York | 41,04 | +1,01 | 40,63 | 432 | | Baxter Int | 60,58 | +0,07 | 60,54 | 160 | | BCE Inc | 36,89 | -2,92 | 38,00 | 45 | | Berkshire cl a* | 126,90 | -0,24 | 127,20 | 1 | | Berkshire cl b* | 4,23 | -0,21 | 4,24 | 2 | | Boeing Co | 81,07 | +3,20 | 78,56 | 991 | | Bristol Myers sq | 21,28 | -0,19 | 21,32 | 639 | | Cardinal Health | 51,82 | +0,48 | 51,57 | 135 | | Carnival | 39,53 | -1,96 | 40,32 | 569 | | Caterpillar Inc | 81,86 | -0,18 | 82,01 | 223 | | ChevronTexaco | 93,74 | -0,31 | 94,03 | 745 | | Cigna | 42,35 | +6,33 | 39,83 | 338 | | Cisco | 25,54 | +2,49 | 24,92 | 15164 | | Citigroup | 25,00 | -0,48 | 25,12 | 2753 | | Coca-Cola Co | 60,08 | +0,32 | 59,89 | 437 | | Colgate Palmoliv | 76,48 | -0,08 | 76,54 | 169 | | Costco Wholesale | 69,15 | +1,57 | 68,08 | 779 | | Dow Chemical Co | 39,16 | -0,36 | 39,30 | 328 | | Du Pont Co | 50,08 | -0,16 | 50,16 | 530 | | Eastman Kodak | 18,42 | +0,49 | 18,33 | 130 | | Eli Lilly | 49,66 | +1,24 | 49,05 | 325 | | EMC Corp | 15,94 | +2,25 | 15,59 | 3644 | | Emerson Electric | 53,53 | +1,29 | 52,85 | 219 | | Exelon | 85,92 | +0,28 | 85,68 | 175 | | Exxon Mobil | 93,59 | -0,85 | 94,39 | 1341 | | Fannie Mae | 27,00 | -0,48 | 27,13 | 396 | | Ford Motor Co | 7,59 | -0,78 | 7,65 | 3875 | | Gap Inc | 18,66 | +2,98 | 18,12 | 579 | | Genentech | 74,52 | +0,58 | 74,09 | 159 | | General Elec Co | 32,42 | +0,28 | 32,33 | 2349 | | General Motors | 20,87 | +1,76 | 20,51 | 709 | | Goldman Sachs Gr | 181,01 | +0,70 | 179,76 | 292 | | HJ Heinz Co | 47,13 | +0,28 | 47,00 | 101 | | Halliburton Co | 46,96 | -2,13 | 47,98 | 844 | | Hewlett-Packard | 48,15 | -0,04 | 48,17 | 752 | | Home Depot Inc | 28,39 | -0,46 | 28,52 | 693 | | Honeywell Int | 59,06 | -0,56 | 59,39 | 213 | | Illinois Tool Works | 51,56 | -1,24 | 52,21 | 231 | | Intel Corp | 22,50 | +2,32 | 21,99 | 15036 | | IBM | 123,73 | +0,05 | 123,67 | 722 | | Intl Paper | 27,33 | +0,07 | 27,31 | 178 | | Johnson & Johnson | 67,31 | +0,48 | 66,99 | 687 | | JP Morgan Chase | 45,39 | -0,57 | 45,65 | 1161 | | Kimberly-Clark | 64,04 | -0,51 | 64,37 | 119 | | Kohls | 46,65 | +1,22 | 46,09 | 238 | | Kroger | 25,37 | +3,00 | 24,63 | 564 | | Lehman Brothers | 44,91 | +0,76 | 44,57 | 872 | | Lockheed Martin | 106,50 | +2,61 | 103,79 | 151 | | Lowes Cos | 24,63 | +1,27 | 24,32 | 405 | | Marsh & McLennan | 27,94 | -0,78 | 28,16 | 131 | | McDonalds Corp | 58,77 | +0,72 | 58,35 | 560 | | Medtronic | 49,42 | +0,35 | 49,25 | 218 | | Merck & Co | 38,34 | -0,44 | 38,51 | 1044 | | Merrill Lynch | 46,13 | -0,80 | 46,50 | 743 | | Metlife Inc | 59,49 | -0,23 | 59,63 | 354 | | Micron Tech | 7,56 | +1,75 | 7,43 | 866 | | Microsoft | 30,99 | +2,45 | 30,25 | 18471 | | Minnesota Mining | 81,01 | -0,21 | 81,18 | 132 | | Motorola Inc | 9,11 | -0,44 | 9,15 | 899 | | Occidental Petr | 84,40 | -1,93 | 86,06 | 389 | | Omnicom Group | 47,52 | -1,06 | 48,03 | 280 | | Oracle Corp | 21,92 | +0,65 | 21,78 | 6622 | | Pfizer Inc | 19,94 | +0,76 | 19,79 | 2516 | | Philip Morris | 22,39 | +1,54 | 22,05 | 818 | | Raytheon Co | 65,71 | +0,63 | 65,30 | 157 | | Schering-plough | 18,17 | +6,01 | 17,14 | 1612 | | Tenet Healthcare | 5,40 | +3,45 | 5,22 | 490 | | Texas Instrument | 29,18 | +1,25 | 28,82 | 746 | | Textron Inc | 59,71 | -0,42 | 59,96 | 105 | | Time Warner Inc | 14,67 | +0,20 | 14,64 | 846 | | Tyco Int | 45,97 | -0,86 | 46,37 | 137 | | Unisys Corp | 4,68 | -2,30 | 4,79 | 141 | | UPS | 71,57 | -0,46 | 71,90 | 499 | | United Tech | 71,53 | +0,13 | 71,44 | 280 | | Unitedhealth Gr | 34,10 | -0,15 | 34,15 | 857 | | US Bancorp | 33,27 | -0,39 | 33,40 | 390 | | Verizon Comm | 36,05 | +0,90 | 35,73 | 474 | | Wachovia | 26,04 | -0,61 | 26,20 | 812 | | Wal-Mart Stores | 56,76 | +0,37 | 56,55 | 1118 | | Walt Disney Co | 31,52 | +0,74 | 31,29 | 553 | | Washington Mutual | 11,36 | -0,09 | 11,37 | 815 | | Wells Fargo | 29,34 | -0,14 | 29,38 | 726 | | Xerox Corp | 14,02 | +0,21 | 13,99 | 394 |
|
