| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | | AMP | 7,9 | -1,26 | 8,0 | 4177 | | ANZ Banking Grp | 23,3 | +1,71 | 22,9 | 10526 | | CommonWealth Bank | 44,2 | -1,67 | 45,0 | 3860 | | National Australian Bank | 31,6 | +0,22 | 31,5 | 2656 | | Telstra Corp | 4,6 | -0,43 | 4,6 | 25647 | Westpac Banking
Япония (JPY) | 26,0 | +0,50 | 25,9 | 5984 | | Asahi Kasei | 595,0 | +1,36 | 587,0 | 4415 | | Daiwa Securities | 1049,0 | +1,84 | 1030,0 | 8475 | | Fuji Photo Film | 4140,0 | — | 4140,0 | 2686 | | Fujitsu Ltd | 686,0 | +3,31 | 664,0 | 10284 | | Honda Motor Co | 3430,0 | +3,94 | 3300,0 | 6664 | | Kao Corp | 2890,0 | +2,30 | 2825,0 | 2175 | | KDDI* | 690000,0 | +2,68 | 672000,0 | 16 | | Mitsubishi Fin Gr* | 1131,0 | +2,72 | 1101,0 | 59099 | | Mitsubishi Electric | 1192,0 | +6,81 | 1116,0 | 20414 | | NEC Corp | 510,0 | +3,87 | 491,0 | 12783 | | Nippon Steel Corp | 604,0 | +4,14 | 580,0 | 56290 | | Nissan Motor Co | 940,0 | +1,51 | 926,0 | 13821 | | NTT* | 460000,0 | +1,32 | 454000,0 | 18 | | NTT DoCoMo* | 154000,0 | +0,65 | 153000,0 | 81 | | Pioneer | 1059,0 | +3,42 | 1024,0 | 1701 | | Ricoh | 1794,0 | +0,06 | 1793,0 | 4153 | | Seikisui House | 1000,0 | +4,49 | 957,0 | 3712 | | Shin-Etsu Chem | 6720,0 | +5,99 | 6340,0 | 3973 | | Sony | 4920,0 | +2,93 | 4780,0 | 8129 | | Sumitomo Chem | 685,0 | +2,24 | 670,0 | 6693 | | TDK Corp | 7070,0 | +3,82 | 6810,0 | 833 | | Toshiba Corp | 891,0 | +4,70 | 851,0 | 29341 | Toyota Motor Co
Гонконг (HKD) | 5430,0 | +2,84 | 5280,0 | 10837 | | Cheung Kong | 126,7 | +1,77 | 124,5 | 8836 | | China Mobile | 134,4 | -1,25 | 136,1 | 15763 | | China Unicom | 17,1 | +0,82 | 17,0 | 33309 | | CLP Holdings | 60,2 | -1,23 | 61,0 | 8458 | | CNOOC | 13,5 | +1,05 | 13,4 | 108218 | | Hang Seng Bank | 159,2 | +0,19 | 158,9 | 1828 | | Henderson Land | 61,2 | — | 61,2 | 4053 | | HSBC Holdings | 136,3 | — | 136,3 | 13943 | Hutchison
Франция (EUR) | 76,9 | +0,20 | 76,7 | 8164 | | Axa | 24,6 | -1,07 | 24,8 | 5768 | | BNP Paribas | 71,0 | -0,39 | 71,3 | 2260 | | Bouygues | 48,6 | -0,31 | 48,7 | 737 | | Danone | 57,0 | -0,99 | 57,6 | 1002 | | EADS | 16,4 | -3,82 | 17,0 | 2582 | | France Telecom | 20,5 | -0,39 | 20,6 | 7355 | | Lafarge | 115,0 | -0,59 | 115,7 | 597 | | Michelin | 59,2 | +0,83 | 58,7 | 563 | | Peugeot | 46,0 | -0,88 | 46,4 | 1021 | | Renault | 69,8 | -0,50 | 70,2 | 819 | | Sanofi-Synthelab | 50,7 | -0,72 | 51,1 | 1748 | | Schneider Elec | 79,8 | -0,15 | 79,9 | 392 | | STMicroelectronics | 7,8 | -1,15 | 7,9 | 4262 | Total Fina Elf
Великобритания (GBp) | 54,5 | +0,26 | 54,3 | 3844 | | ARM Holdings | 107,8 | +6,42 | 101,3 | 15137 | | Barclays | 475,8 | +2,37 | 465,0 | 53880 | | BP | 607,6 | +1,07 | 605,0 | 41720 | | BAT | 1915,8 | -0,31 | 1926,0 | 3965 | | British Airways | 248,2 | +2,37 | 243,0 | 34930 | | British Telecom | 224,5 | +1,47 | 221,5 | 33640 | | Cable & Wireless | 152,3 | +2,28 | 148,9 | 12568 | | Cadbury Schweppes | 641,3 | — | 640,0 | 10782 | | HSBC Hldg | 887,5 | +1,14 | 879,5 | 36156 | | Lloyds TSB Grp | 442,6 | +5,05 | 430,8 | 34203 | | Marks & Spencer | 398,9 | +4,72 | 381,0 | 24219 | | Prudential | 722,8 | +4,16 | 697,0 | 14747 | | Rio Tinto | 6025,7 | +4,63 | 5836,0 | 4151 | | Sainsbury | 391,8 | +2,89 | 380,5 | 6968 | | Unilever | 1703,0 | +1,24 | 1700,0 | 3327 | Vodafone Airtch
Германия (EUR) | 163,6 | +2,64 | 159,3 | 168407 | | Allianz AG | 133,7 | +0,14 | 133,5 | 1302 | | BASF | 91,6 | +0,75 | 90,9 | 1250 | | Bayer AG | 55,0 | +0,57 | 54,7 | 1655 | | BMW | 36,8 | +0,49 | 36,6 | 1830 | | Commerzbank AG | 23,6 | -1,17 | 23,9 | 3359 | | Deutsche Bank n | 78,8 | +0,64 | 78,3 | 2549 | | Dt Telekom n | 11,6 | -1,53 | 11,8 | 24263 | | Hypovereinsbank | 39,9 | -0,25 | 40,0 | 35 | | Infineon Tech | 6,3 | +0,16 | 6,3 | 5557 | | Merck KGaA | 91,6 | — | 91,6 | 225 | | Munich Re | 127,2 | +0,17 | 127,0 | 607 | | Sap AG | 32,5 | +0,22 | 32,5 | 2700 | | Siemens | 76,7 | -0,58 | 77,1 | 2548 | Volkswagen AG
Финляндия (EUR) | 189,5 | — | 189,5 | 405 | | Nokia | 19,2 | -1,49 | 19,5 | 25546 | Stora Enso
Швейцария (CHF) | 8,3 | +0,24 | 8,3 | 1804 | | Ciba Special | 35,0 | +2,16 | 34,3 | 1158 | | Lonza Grp AG | 138,0 | -0,22 | 138,3 | 213 | | CS Group | 58,4 | -0,26 | 58,5 | 5361 | | Nestle | 502,5 | +0,40 | 500,5 | 655 | | Novartis | 53,7 | -1,11 | 54,3 | 6015 | | Roche | 188,4 | -1,36 | 191,0 | 5 | | Swiss Re | 87,7 | -0,23 | 87,9 | 1164 | | UBS AG | 36,9 | +0,22 | 36,8 | 11001 | Zurich Fin
Швеция (SEK) | 323,3 | -0,39 | 324,5 | 473 | | ABB | 188,0 | +0,53 | 187,0 | 2238 | | Electrolux | 96,5 | +0,78 | 95,8 | 1128 | | Ericsson | 14,4 | -1,10 | 14,6 | 106035 | | Nordea | 103,5 | -0,19 | 103,7 | 5658 | Volvo
Голландия (EUR) | 95,8 | +2,13 | 93,8 | 8470 | | ABN Amro Hld | 0,0 | — | 37,0 | 0 | | Aegon NV | 10,7 | -0,19 | 10,7 | 6327 | | Ahold Kon | 9,7 | +0,83 | 9,6 | 2381 | | Fortis | 17,3 | +0,35 | 17,3 | 6240 | | ING Grp | 25,0 | -0,50 | 25,1 | 4515 | Philips
Канада (CAD) | 24,6 | -0,08 | 24,6 | 2771 | | Bank of Montreal | 51,3 | -1,52 | 52,1 | 884 | | Bank Nova Scotia | 49,0 | -1,72 | 49,9 | 1063 | | BCE Inc | 37,0 | -0,99 | 37,4 | 1256 | | Imperial Oil | 56,0 | -0,81 | 56,5 | 503 | | Loblaw Cos Ltd | 32,5 | -1,31 | 32,9 | 183 | | Nortel Networks | 8,4 | -2,65 | 8,7 | 1543 | Royal Bank of Canada
США ($) | 49,3 | -1,66 | 50,1 | 2918 | | Abbott Labs | 52,86 | -0,58 | 53,17 | 585 | | Agilent Tech | 31,67 | -1,25 | 32,07 | 196 | | Alcoa | 36,29 | +0,50 | 36,11 | 1154 | | Allstate Corp | 51,20 | -1,33 | 51,89 | 370 | | Amer Electric Power | 44,58 | -1,13 | 45,09 | 267 | | Amer Express Co | 50,84 | +0,87 | 50,40 | 1085 | | AIG | 47,78 | -2,57 | 49,04 | 1243 | | Amgen | 42,33 | -1,40 | 42,93 | 1732 | | Analog Devices | 33,43 | +0,33 | 33,32 | 477 | | Anheuser-Busch | 51,09 | +1,61 | 50,28 | 774 | | Time Warner Inc | 15,97 | +1,27 | 15,77 | 3380 | | Apple Comp Inc | 184,36 | +1,89 | 180,94 | 16224 | | Applied Materials | 19,29 | -2,08 | 19,70 | 5073 | | Automatic Data Proc | 43,02 | -0,16 | 43,09 | 397 | | Bank of America | 39,17 | -1,56 | 39,79 | 3145 | | Bank of New York | 45,10 | -0,46 | 45,31 | 772 | | Baxter Int | 63,26 | +0,73 | 62,80 | 339 | | BCE Inc | 36,54 | -0,16 | 36,60 | 81 | | Berkshire cl a* | 131,77 | -1,37 | 133,60 | 1 | | Berkshire cl b* | 4,40 | -1,17 | 4,45 | 12 | | Boeing Co | 85,34 | -0,41 | 85,69 | 463 | | Bristol Myers sq | 23,26 | -0,39 | 23,35 | 1236 | | Cardinal Health | 55,63 | +0,40 | 55,41 | 278 | | Carnival | 41,48 | -1,10 | 41,94 | 390 | | Caterpillar Inc | 82,66 | -0,17 | 82,80 | 434 | | ChevronTexaco | 95,67 | +0,37 | 95,32 | 1344 | | Cigna | 41,50 | -2,19 | 42,43 | 380 | | Cisco | 26,30 | -1,68 | 26,75 | 32371 | | Citigroup | 25,88 | -1,93 | 26,39 | 6598 | | Coca-Cola Co | 58,41 | -0,61 | 58,77 | 895 | | Colgate Palmoliv | 73,24 | -0,60 | 73,68 | 398 | | Costco Wholesale | 72,43 | +0,40 | 72,14 | 1085 | | Dow Chemical Co | 40,58 | -0,51 | 40,79 | 659 | | Du Pont Co | 49,51 | -0,70 | 49,86 | 536 | | Eastman Kodak | 16,90 | +0,18 | 16,87 | 749 | | Eli Lilly | 48,90 | -0,97 | 49,38 | 378 | | EMC Corp | 15,94 | -0,99 | 16,10 | 1552 | | Emerson Electric | 53,38 | -0,73 | 53,77 | 330 | | Exelon | 84,39 | -1,94 | 86,06 | 236 | | Exxon Mobil | 89,63 | +0,02 | 89,61 | 2376 | | Fannie Mae | 28,35 | -3,90 | 29,50 | 1040 | | Ford Motor Co | 8,29 | +0,24 | 8,27 | 5112 | | Gap Inc | 18,39 | -1,55 | 18,68 | 1136 | | Genentech | 67,20 | -0,06 | 67,24 | 405 | | General Elec Co | 33,19 | -0,45 | 33,34 | 3635 | | General Motors | 22,54 | -2,84 | 23,20 | 1587 | | Goldman Sachs Gr | 198,30 | -0,98 | 200,27 | 784 | | HJ Heinz Co | 47,38 | -0,17 | 47,46 | 153 | | Halliburton Co | 46,12 | +1,97 | 45,23 | 1213 | | Hewlett-Packard | 48,23 | -0,27 | 48,36 | 1632 | | Home Depot Inc | 29,43 | -2,29 | 30,12 | 1358 | | Honeywell Int | 60,28 | -0,58 | 60,63 | 389 | | Illinois Tool Works | 52,68 | -0,83 | 53,12 | 390 | | Intel Corp | 23,24 | -0,85 | 23,58 | 16896 | | IBM | 122,47 | -0,58 | 123,18 | 764 | | Intl Paper | 25,59 | -0,54 | 25,73 | 749 | | Johnson&Johnson | 67,78 | -0,70 | 68,26 | 1481 | | J P Morgan Chase | 48,24 | -0,86 | 48,66 | 2353 | | Kimberly-Clark | 64,68 | +0,08 | 64,63 | 489 | | Kohls | 48,76 | -2,69 | 50,11 | 632 | | Kroger | 27,34 | -0,11 | 27,37 | 517 | | Lehman Brothers | 46,39 | -1,34 | 47,02 | 1511 | | Lockheed Martin | 107,58 | +0,61 | 106,93 | 216 | | Lowes Cos | 25,71 | -1,61 | 26,13 | 841 | | Marsh & McLennan | 28,08 | -1,44 | 28,49 | 301 | | McDonalds Corp | 60,71 | -0,39 | 60,95 | 639 | | Medtronic | 48,89 | -0,73 | 49,25 | 411 | | Merck & Co | 39,18 | -0,48 | 39,37 | 1393 | | Merrill Lynch | 51,82 | -1,69 | 52,71 | 1786 | | Metlife Inc | 61,67 | -0,80 | 62,17 | 354 | | Micron Tech | 8,30 | +0,73 | 8,24 | 1613 | | Microsoft | 29,66 | +1,44 | 29,24 | 59885 | | Minnesota Mining | 77,50 | -1,34 | 78,55 | 365 | | Motorola Inc | 9,92 | -1,10 | 10,03 | 1972 | | Occidental Petr | 86,26 | +3,01 | 83,74 | 911 | | Omnicom Group | 49,17 | -0,75 | 49,54 | 167 | | Oracle Corp | 21,59 | +0,37 | 21,51 | 17418 | | Pfizer Inc | 20,50 | -0,53 | 20,61 | 4408 | | Philip Morris | 20,76 | +1,62 | 20,43 | 2023 | | Raytheon Co | 64,02 | -1,07 | 64,71 | 275 | | Schering-plough | 18,72 | -0,95 | 18,90 | 951 | | Tenet Healthcare | 6,52 | +2,19 | 6,38 | 530 | | Texas Instrument | 29,18 | -1,75 | 29,70 | 1608 | | Textron Inc | 62,05 | +0,08 | 62,00 | 234 | | Time Warner Inc | 15,97 | +1,27 | 15,77 | 3380 | | Tyco Int | 44,92 | -1,60 | 45,65 | 423 | | Unisys Corp | 4,05 | -0,98 | 4,09 | 248 | | UPS | 72,51 | -1,05 | 73,28 | 500 | | United Tech | 74,72 | -0,51 | 75,10 | 444 | | Unitedhealth Gr | 33,69 | +0,66 | 33,47 | 803 | | US Bancorp | 34,51 | -0,26 | 34,60 | 707 | | Verizon Comm | 38,89 | -1,77 | 39,59 | 1313 | | Wachovia | 29,49 | -1,96 | 30,08 | 1617 | | Wal-Mart Stores | 57,02 | -0,83 | 57,50 | 2298 | | Walt Disney Co | 33,26 | -0,69 | 33,49 | 967 | | Washington Mutual | 11,58 | -4,93 | 12,18 | 1926 | | Wells Fargo | 31,21 | +0,22 | 31,14 | 1516 | | Xerox Corp | 14,37 | -0,55 | 14,45 | 715 |
|
