| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,3 | +0,48 | 8,3 | 7713 | | ANZ Banking Grp | 25,2 | +1,20 | 24,9 | 3641 | | CommonWealth Bank | 43,8 | +0,67 | 43,5 | 4374 | | National Australian Bank | 35,7 | -0,08 | 35,7 | 3711 | | Telstra Corp | 3,8 | +0,52 | 3,8 | 37204 | | Westpac Banking | 23,2 | +0,69 | 23,1 | 5411 | | Япония (JPY) | | Asahi Kasei | 768,0 | +2,95 | 746,0 | 4993 | | Daiwa Securities | 1309,0 | +6,42 | 1230,0 | 9432 | | Fuji Photo Film | 3780,0 | +0,27 | 3770,0 | 2205 | | Fujitsu Ltd | 908,0 | +1,34 | 896,0 | 5353 | | Honda Motor Co | 6930,0 | +0,14 | 6920,0 | 3096 | | Kao Corp | 3130,0 | +2,96 | 3040,0 | 3130 | | KDDI* | 583,0 | +2,28 | 570,0 | 17 | | Mitsubishi Fin Gr* | 1600,0 | +1,91 | 1570,0 | 29 | | Mitsubishi Electric | 864,0 | +1,77 | 849,0 | 5986 | | NEC Corp | 712,0 | -0,14 | 713,0 | 12064 | | Nippon Steel Corp | 427,0 | +2,40 | 417,0 | 87501 | | Nissan Motor Co | 1401,0 | +1,97 | 1374,0 | 28294 | | NTT* | 506,0 | -0,98 | 511,0 | 25 | | NTT DoCoMo* | 175,0 | -1,13 | 177,0 | 84 | | Pioneer | 1819,0 | -1,03 | 1838,0 | 3517 | | Ricoh | 2195,0 | +2,57 | 2140,0 | 4773 | | Seikisui House | 1674,0 | +3,72 | 1614,0 | 2951 | | Shin-Etsu Chem | 5970,0 | +4,01 | 5740,0 | 2391 | | Sony | 5430,0 | +2,45 | 5300,0 | 7398 | | Sumitomo Chem | 873,0 | +2,34 | 853,0 | 5584 | | TDK Corp | 8160,0 | +2,77 | 7940,0 | 1296 | | Toshiba Corp | 670,0 | +1,67 | 659,0 | 20743 | | Toyota Motor Co | 6390,0 | +0,16 | 6380,0 | 9687 | | Гонконг (HKD) | | Cheung Kong | 80,60 | — | 80,60 | 5976 | | China Mobile | 37,30 | +1,08 | 36,90 | 40935 | | China Unicom | 6,55 | +1,55 | 6,45 | 19276 | | CLP Holdings | 43,75 | -0,11 | 43,80 | 1422 | | CNOOC | 6,55 | — | 6,55 | 54423 | | Hang Seng Bank | 102,70 | — | 102,70 | 2049 | | Henderson Land | 40,60 | +2,27 | 39,70 | 6909 | | HSBC Holdings | 129,60 | +0,15 | 129,40 | 17802 | | Hutchison | 74,00 | -0,07 | 74,05 | 8128 | | Франция (EUR) | | Alcatel | 11,41 | -2,31 | 11,68 | 12382 | | Axa | 29,05 | +0,17 | 29,00 | 5128 | | BNP Paribas | 77,10 | +1,45 | 76,00 | 3907 | | Bouygues | 44,51 | -0,11 | 44,56 | 810 | | Danone | 94,30 | +0,16 | 94,15 | 803 | | EADS | 31,74 | — | 31,74 | 1407 | | France Telecom | 18,90 | -1,31 | 19,15 | 9317 | | Lafarge | 91,50 | +2,18 | 89,55 | 1849 | | Michelin | 51,30 | -0,29 | 51,45 | 442 | | Peugeot | 49,38 | +0,41 | 49,18 | 1131 | | Renault | 81,90 | -1,21 | 82,90 | 1314 | | Sanofi-Synthelab | 72,15 | +0,63 | 71,70 | 5013 | | Schneider Elec | 82,65 | -0,90 | 83,40 | 766 | | STMicroelectronics | 14,53 | -1,22 | 14,71 | 3623 | | Total Fina Elf | 216,90 | -0,14 | 217,20 | 2092 | | Vivendi Universal | 25,12 | -1,41 | 25,48 | 7306 | | Великобритания (GBp) | | ARM Holdings | 138,00 | — | 138,00 | 5360 | | BAE System | 440,00 | -0,90 | 444,00 | 10779 | | Barclays | 643,72 | — | 644,00 | 40609 | | BP | 664,50 | -0,52 | 668,00 | 46913 | | BAT | 1325,00 | +0,53 | 1318,00 | 3337 | | British Airways | 333,33 | +0,08 | 333,25 | 4355 | | British Telecom | 212,25 | -0,47 | 213,25 | 24202 | | Cable & Wireless | 105,99 | -0,24 | 106,25 | 22896 | | Cadbury Schweppes | 572,50 | +2,23 | 560,00 | 21120 | | HSBC Hldg | 959,77 | +0,31 | 957,00 | 17243 | | Lloyds TSB Grp | 544,75 | -0,41 | 546,75 | 18838 | | Marks & Spencer | 504,00 | -0,59 | 507,00 | 6211 | | Prudential | 616,00 | +1,82 | 605,00 | 8590 | | Reuters Group | 459,75 | +1,49 | 453,00 | 10662 | | Rio Tinto | 2926,00 | -0,65 | 2945,00 | 6303 | | Sainsbury | 317,75 | -0,16 | 318,25 | 3340 | | Unilever | 596,50 | +0,17 | 595,50 | 5001 | | Vodafone Airtch | 120,25 | -2,04 | 122,75 | 267845 | | Германия (EUR) | | Allianz AG | 132,58 | -0,91 | 133,80 | 1864 | | BASF | 63,02 | +0,19 | 62,90 | 2446 | | Bayer AG | 33,96 | -2,02 | 34,66 | 3445 | | BMW | 39,16 | -1,19 | 39,63 | 2050 | | Commerzbank AG | 30,84 | +1,05 | 30,52 | 3532 | | Daimler-Chrysler | 47,20 | -1,67 | 48,00 | 4472 | | Deutsche Bank n | 92,00 | +0,34 | 91,69 | 3444 | | Dt Telekom n | 13,48 | -0,96 | 13,61 | 22456 | | Hypovereinsbank | 28,12 | +0,93 | 27,86 | 333 | | Infineon Tech | 8,05 | -1,35 | 8,16 | 5528 | | Merck KGaA | 84,97 | -0,23 | 85,17 | 78 | | Munich Re | 113,64 | -1,04 | 114,84 | 1161 | | Sap AG | 170,17 | -0,51 | 171,04 | 816 | | Siemens | 75,58 | -0,89 | 76,26 | 3064 | | Volkswagen AG | 57,95 | -1,68 | 58,94 | 2520 | | Финляндия (EUR) | | Nokia | 15,79 | +0,25 | 15,75 | 14357 | | Stora Enso | 12,02 | +0,67 | 11,94 | 1935 | | Швейцария (CHF) | | Ciba Special | 82,65 | -0,06 | 82,70 | 335 | | Lonza Grp AG | 82,50 | +0,55 | 82,05 | 428 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,65 | +0,75 | 73,10 | 5425 | | Nestle | 396,50 | +1,67 | 390,00 | 1146 | | Novartis | 71,25 | -0,35 | 71,50 | 4117 | | Roche | 216,00 | +2,37 | 211,00 | 8 | | Swiss Re | 95,85 | +0,26 | 95,60 | 1090 | | UBS AG | 142,40 | +0,07 | 142,30 | 2265 | | Zurich Fin | 316,75 | -0,78 | 319,25 | 864 | | Швеция (SEK) | | ABB | 90,25 | +1,40 | 89,00 | 10042aaz | | Electrolux | 219,00 | +0,46 | 218,00 | 3177 | | Ericsson | 27,40 | +0,37 | 27,30 | 117991 | | Nordea | 86,75 | +1,17 | 85,75 | 19497 | | Volvo | 352,50 | +1,44 | 347,50 | 4131 | | Италия (EUR) | | Bank di Lavoro | 2,91 | -0,02 | 2,91 | 7587 | | Fiat | 8,65 | +0,34 | 8,62 | 8424 | | Голландия (EUR) | | ABN Amro Hld | 24,99 | -0,20 | 25,04 | 6313 | | Aegon NV | 13,73 | -0,51 | 13,80 | 7095 | | Ahold Kon | 6,79 | -0,59 | 6,83 | 9601 | | Fortis | 30,02 | +1,01 | 29,72 | 3803 | | ING Grp | 31,30 | +0,35 | 31,19 | 7113 | | Philips | 27,81 | -1,38 | 28,20 | 5266 | | Россия (ADR) | | АФК Система | 26,00 | +2,36 | 25,40 | 927 | | Вымпелком | 45,33 | -0,55 | 45,58 | 295 | | Газпром | 88,15 | -1,46 | 89,10 | 415 | | ЛУКОЙЛ | 81,80 | -0,73 | 82,50 | 1621 | | Мобильные телесистемы | 37,36 | -1,42 | 37,90 | 473 | | Мосэнерго | 18,50 | -3,14 | 19,10 | 7 | | Норильский никель | 93,25 | -2,72 | 95,60 | 234 | | Пятерочка | 15,80 | -1,25 | 16,00 | 161 | | РАО ЕЭС России | 67,10 | +0,30 | 66,90 | 411 | | Ростелеком | 16,65 | -0,30 | 16,80 | 1010 | | Сибнефть | 23,10 | -2,12 | 23,60 | 83 | | Стальная группа Мечел | 30,29 | -0,85 | 30,55 | 54 | | Сургутнефтегаз | 72,60 | -1,36 | 73,60 | 413 | | Татнефть | 101,70 | +4,24 | 97,56 | 36 | | ЮКОС | 7,76 | -3,80 | 7,90 | 183 | | Канада (CAD) | | Alcan Inc | 53,01 | -0,30 | 53,17 | 408 | | Bank of Montreal | 67,57 | -0,16 | 67,68 | 249 | | Bank Nova Scotia | 47,07 | -0,28 | 47,20 | 483 | | BCE Inc | 26,99 | -0,04 | 27,00 | 631 | | Imperial Oil | 113,48 | -1,61 | 115,34 | 93 | | Loblaw Cos Ltd | 55,54 | +0,27 | 55,39 | 225 | | Nortel Networks | 3,23 | -0,31 | 3,24 | 4916 | | Royal Bank of Canada | 93,06 | +0,10 | 92,97 | 276 | | США ($) | | Abbott Labs | 43,94 | -0,90 | 44,34 | 793 | | Agilent Tech | 35,20 | +0,60 | 34,99 | 877 | | Alcoa | 30,15 | -0,76 | 30,38 | 1060 | | Allstate Corp | 53,70 | -1,10 | 54,30 | 627 | | Alltel | 63,46 | -1,11 | 64,17 | 395? | | Amer Electric Power | 36,49 | +0,33 | 36,37 | 239 | | Amer Express Co | 54,17 | -0,51 | 54,45 | 577 | | AIG | 67,09 | -0,49 | 67,42 | 1178 | | Amgen | 74,58 | -0,41 | 74,89 | 3695 | | Analog Devices | 37,96 | -2,14 | 38,79 | 512 | | Anheuser-Busch | 41,46 | -0,10 | 41,50 | 236 | | Time Warner Inc | 17,76 | -0,11 | 17,78 | 7477 | | Apple Comp Inc | 69,08 | -1,72 | 70,29 | 9754 | | Applied Materials | 19,29 | -2,18 | 19,72 | 10372 | | AT&T | 28,19 | -0,32 | 28,28 | 2289 | | Automatic Data Proc | 44,54 | -0,67 | 44,84 | 208 | | Bank of America | 44,57 | -0,20 | 44,66 | 1372 | | Bank of New York | 34,38 | -0,61 | 34,59 | 373 | | Baxter Int | 38,10 | -0,60 | 38,33 | 410 | | BCE Inc | 23,54 | -0,38 | 23,63 | 28 | | Bellsouth Corp | 32,07 | +1,33 | 31,65 | 2454 | | Berkshire cl a* | 87,50 | -0,20 | 87,68 | 1 | | Berkshire cl b* | 2,90 | -0,17 | 2,90 | 2 | | Boeing Co | 72,84 | -0,16 | 72,96 | 595 | | Bristol Myers sq | 23,13 | +0,22 | 23,08 | 1348 | | Cardinal Health | 71,71 | -0,06 | 71,75 | 191 | | Carnival | 50,94 | -4,87 | 53,55 | 1562 | | Caterpillar Inc | 72,23 | +0,25 | 72,05 | 590 | | ChevronTexaco | 57,64 | +0,82 | 57,17 | 2164 | | Cigna | 122,38 | +0,14 | 122,21 | 123 | | Cisco | 19,73 | -0,65 | 19,86 | 15831 | | Citigroup | 46,06 | -0,39 | 46,24 | 1892 | | Coca-Cola Co | 41,92 | +0,31 | 41,79 | 915 | | Colgate Palmoliv | 54,43 | -0,68 | 54,80 | 295 | | Costco Wholesale | 50,81 | -0,33 | 50,98 | 337 | | Daimler-Chrysler | 56,26 | -2,87 | 57,92 | 102 | | Dow Chemical Co | 43,25 | -1,26 | 43,80 | 795 | | Du Pont Co | 41,53 | +0,05 | 41,51 | 587 | | Eastman Kodak | 25,86 | -1,56 | 26,27 | 596 | | Eli Lilly | 55,64 | -0,36 | 55,84 | 370 | | EMC Corp | 13,50 | +0,15 | 13,48 | 2851 | | Emerson Electric | 81,98 | +0,10 | 81,90 | 394 | | Exelon | 56,51 | +1,00 | 55,95 | 577 | | Exxon Mobil | 60,89 | +0,56 | 60,55 | 2885 | | Fannie Mae | 54,01 | -0,90 | 54,50 | 445 | | First Data Corp | 45,20 | -0,46 | 45,41 | 576 | | Ford Motor Co | 8,41 | -0,47 | 8,45 | 822 | | Gap Inc | 18,99 | +0,90 | 18,82 | 1700 | | Genentech | 83,88 | -0,44 | 84,25 | 433 | | General Elec Co | 33,33 | -0,83 | 33,61 | 3465 | | General Motors | 22,10 | +0,82 | 21,92 | 1390 | | Goldman Sachs Gr | 143,91 | -1,12 | 145,54 | 347 | | HJ Heinz Co | 36,72 | +0,05 | 36,70 | 501 | | Halliburton Co | 71,09 | +1,41 | 70,10 | 1776 | | HCA-Healthcare | 48,78 | +0,45 | 48,56 | 277 | | Hewlett-Packard | 33,35 | -2,11 | 34,07 | 2309 | | Home Depot Inc | 41,95 | +0,22 | 41,86 | 4075 | | Honeywell Int | 41,33 | -2,02 | 42,18 | 1354 | | Illinois Tool Works | 87,27 | -1,32 | 88,44 | 126 | | Intel Corp | 20,55 | -0,29 | 20,61 | 20343 | | IBM | 80,05 | -0,82 | 80,71 | 1282 | | Intl Paper | 33,11 | -1,08 | 33,47 | 286 | | Johnson&Johnson | 58,82 | -0,42 | 59,07 | 810 | | J P Morgan Chase | 40,59 | -0,47 | 40,78 | 1570 | | Kimberly-Clark | 58,65 | +0,15 | 58,56 | 232 | | Kohls | 45,86 | -0,33 | 46,01 | 635 | | Kroger | 20,08 | +0,50 | 19,98 | 872 | | Lehman Brothers | 145,74 | -0,91 | 147,08 | 357 | | Lockheed Martin | 72,83 | -0,01 | 72,84 | 469 | | Lowes Cos | 66,00 | -0,41 | 66,27 | 661 | | Lucent Tech | 2,79 | -0,71 | 2,81 | 2486 | | Marsh & McLennan | 29,57 | -0,77 | 29,80 | 310 | | McDonalds Corp | 35,70 | -1,00 | 36,06 | 848 | | Medtronic | 55,74 | -0,92 | 56,26 | 612 | | Merck & Co | 35,95 | -0,28 | 36,05 | 2065 | | Merrill Lynch | 75,78 | +0,29 | 75,56 | 798 | | Metlife Inc | 49,77 | -0,82 | 50,18 | 483 | | Micron Tech | 16,25 | -2,40 | 16,65 | 1758 | | Microsoft | 26,48 | -0,82 | 26,70 | 15557 | | Minnesota Mining | 73,00 | -1,04 | 73,77 | 448 | | Motorola Inc | 21,41 | -0,37 | 21,49 | 1216 | | Occidental Petr | 92,08 | +2,27 | 90,04 | 692 | | Omnicom Group | 80,30 | -0,16 | 80,43 | 111 | | Oracle Corp | 12,26 | -1,13 | 12,40 | 9443 | | Pfizer Inc | 25,68 | -0,54 | 25,82 | 3083 | | Philip Morris | 72,50 | -0,51 | 72,87 | 787 | | Raytheon Co | 43,16 | +0,33 | 43,02 | 235 | | Schering-plough | 18,98 | -1,09 | 19,19 | 822 | | Tenet Healthcare | 7,85 | +0,51 | 7,81 | 920 | | Texas Instrument | 30,83 | -2,06 | 31,48 | 1770 | | Textron Inc | 86,04 | -0,57 | 86,53 | 87 | | Time Warner Inc | 17,76 | -0,11 | 17,78 | 7477 | | Tyco Int | 25,69 | -0,62 | 25,85 | 2692 | | Unisys Corp | 6,93 | +0,87 | 6,87 | 441 | | UPS | 75,12 | -1,48 | 76,25 | 416 | | United Tech | 58,16 | +0,28 | 58,00 | 507 | | Unitedhealth Gr | 58,63 | +1,09 | 58,00 | 953 | | US Bancorp | 30,41 | -0,20 | 30,47 | 648 | | Verizon Comm | 34,59 | -0,55 | 34,78 | 2357 | | Wachovia | 56,32 | +0,09 | 56,27 | 757 | | Wal-Mart Stores | 45,73 | -1,12 | 46,25 | 4068 | | Walt Disney Co | 27,16 | +0,93 | 26,91 | 1883 | | Washington Mutual | 42,71 | -0,54 | 42,94 | 340 | | Wells Fargo | 63,32 | -0,46 | 63,61 | 516 | | Xerox Corp | 14,66 | -0,68 | 14,76 | 374 |
|
