| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | -0,12 | 8,7 | 3400 | | ANZ Banking Grp | 26,0 | +0,77 | 25,8 | 5176 | | CommonWealth Bank | 43,7 | -0,11 | 43,7 | 1454 | | National Australian Bank | 36,9 | +0,27 | 36,8 | 3839 | | Telstra Corp | 3,8 | — | 3,8 | 22613 | | Westpac Banking | 23,4 | +1,47 | 23,1 | 4592 | | Япония (JPY) | | Asahi Kasei | 757,0 | +2,30 | 740,0 | 3413 | | Daiwa Securities | 1395,0 | +1,75 | 1371,0 | 7367 | | Fuji Photo Film | 3700,0 | +1,09 | 3660,0 | 3106 | | Fujitsu Ltd | 910,0 | +3,41 | 880,0 | 10325 | | Honda Motor Co | 6960,0 | +0,72 | 6910,0 | 3314 | | Kao Corp | 3270,0 | +3,81 | 3150,0 | 1755 | | KDDI* | 581,0 | +1,04 | 575,0 | 21 | | Mitsubishi Fin Gr* | 1680,0 | +1,82 | 1650,0 | 38 | | Mitsubishi Electric | 920,0 | +4,66 | 879,0 | 6201 | | NEC Corp | 710,0 | +2,90 | 690,0 | 13489 | | Nippon Steel Corp | 459,0 | +0,22 | 458,0 | 103512 | | Nissan Motor Co | 1350,0 | +0,52 | 1343,0 | 9341 | | NTT* | 512,0 | +1,39 | 505,0 | 25 | | NTT DoCoMo* | 169,0 | +1,20 | 167,0 | 109 | | Pioneer | 1938,0 | +0,05 | 1937,0 | 2067 | | Ricoh | 2255,0 | +1,58 | 2220,0 | 2279 | | Seikisui House | 1664,0 | +1,65 | 1637,0 | 4116 | | Shin-Etsu Chem | 5950,0 | +4,75 | 5680,0 | 2093 | | Sony | 5520,0 | +0,91 | 5470,0 | 4983 | | Sumitomo Chem | 924,0 | +1,99 | 906,0 | 4040 | | TDK Corp | 8440,0 | +3,56 | 8150,0 | 2241 | | Toshiba Corp | 641,0 | +2,23 | 627,0 | 16313 | | Toyota Motor Co | 6270,0 | +0,64 | 6230,0 | 6208 | | Гонконг (HKD) | | Cheung Kong | 78,80 | -0,25 | 79,00 | 3799 | | China Mobile | 36,00 | +0,14 | 35,95 | 29220 | | China Unicom | 6,50 | +2,36 | 6,35 | 23601 | | CLP Holdings | 44,45 | -0,45 | 44,65 | 3249 | | CNOOC | 6,15 | -1,60 | 6,25 | 116538 | | Hang Seng Bank | 102,30 | -0,10 | 102,40 | 2384 | | Henderson Land | 42,10 | +0,72 | 41,80 | 3829 | | HSBC Holdings | 132,60 | +0,15 | 132,40 | 19996 | | Hutchison | 72,10 | +0,21 | 71,95 | 9334 | | Франция (EUR) | | Alcatel | 11,62 | +0,69 | 11,54 | 6430 | | Axa | 28,82 | +0,17 | 28,77 | 6489 | | BNP Paribas | 72,80 | -0,48 | 73,15 | 5892 | | Bouygues | 42,29 | -1,24 | 42,82 | 666 | | Danone | 99,15 | +2,32 | 96,90 | 1704 | | EADS | 31,26 | +0,32 | 31,16 | 1526 | | France Telecom | 18,71 | +1,63 | 18,41 | 9661 | | Lafarge | 87,05 | +1,58 | 85,70 | 671 | | Michelin | 49,79 | +0,24 | 49,67 | 565 | | Peugeot | 47,30 | -0,08 | 47,34 | 715 | | Renault | 80,05 | +0,25 | 79,85 | 810 | | Sanofi-Synthelab | 72,90 | +0,34 | 72,65 | 4772 | | Schneider Elec | 87,10 | +2,47 | 85,00 | 1451 | | STMicroelectronics | 14,21 | +0,57 | 14,13 | 4102 | | Total Fina Elf | 208,10 | -0,38 | 208,90 | 2125 | | Vivendi Universal | 26,94 | +2,63 | 26,25 | 8630 | | Великобритания (GBp) | | ARM Holdings | 131,00 | +2,14 | 128,25 | 10110 | | BAE System | 422,75 | +1,56 | 416,25 | 13958 | | Barclays | 646,68 | +0,08 | 646,50 | 20794 | | BP | 634,00 | — | 634,00 | 31630 | | BAT | 1439,00 | +1,20 | 1422,00 | 8148 | | British Airways | 328,75 | +3,79 | 316,75 | 12827 | | British Telecom | 227,59 | +1,11 | 225,50 | 25247 | | Cable & Wireless | 107,50 | +1,18 | 106,25 | 12675 | | Cadbury Schweppes | 590,00 | +1,64 | 580,00 | 13258 | | HSBC Hldg | 986,50 | +0,36 | 983,00 | 31137 | | Lloyds TSB Grp | 530,25 | +1,63 | 521,75 | 28073 | | Marks & Spencer | 530,06 | +1,34 | 523,00 | 10440 | | Prudential | 582,00 | +1,04 | 576,00 | 11834 | | Reuters Group | 391,50 | +2,35 | 382,50 | 13872 | | Rio Tinto | 2625,77 | +1,43 | 2588,00 | 8912 | | Sainsbury | 320,00 | +0,79 | 317,50 | 4066 | | Unilever | 594,50 | +0,08 | 594,00 | 4590 | | Vodafone Airtch | 123,31 | +0,61 | 122,50 | 130504 | | Германия (EUR) | | Allianz AG | 129,47 | +0,69 | 128,58 | 2320 | | BASF | 62,50 | +0,56 | 62,15 | 1855 | | Bayer AG | 32,44 | +2,33 | 31,70 | 4793 | | BMW | 39,85 | +1,76 | 39,16 | 4026 | | Commerzbank AG | 28,96 | +0,59 | 28,79 | 3463 | | Daimler-Chrysler | 46,45 | +2,56 | 45,29 | 4523 | | Deutsche Bank n | 90,50 | +1,23 | 89,40 | 4413 | | Dt Telekom n | 13,92 | — | 13,92 | 20545 | | Hypovereinsbank | 27,15 | +0,33 | 27,06 | 271 | | Infineon Tech | 7,95 | +0,51 | 7,91 | 3070 | | Merck KGaA | 83,54 | +0,65 | 83,00 | 110 | | Munich Re | 110,67 | +0,58 | 110,03 | 1373 | | Sap AG | 173,26 | +1,74 | 170,30 | 844 | | Siemens | 75,81 | +1,84 | 74,44 | 3253 | | Volkswagen AG | 55,92 | +1,14 | 55,29 | 2317 | | Финляндия (EUR) | | Nokia | 16,76 | +2,26 | 16,39 | 26769 | | Stora Enso | 13,23 | +2,56 | 12,90 | 12843 | | Швейцария (CHF) | | Ciba Special | 80,35 | +0,19 | 80,20 | 362 | | Lonza Grp AG | 86,65 | +0,06 | 86,60 | 451 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 70,30 | -1,47 | 71,35 | 8968 | | Nestle | 384,00 | +1,52 | 378,25 | 1407 | | Novartis | 71,50 | +0,21 | 71,35 | 33037 | | Roche | 221,00 | +0,45 | 220,00 | 9 | | Swiss Re | 90,30 | +0,73 | 89,65 | 979 | | UBS AG | 136,50 | -0,36 | 137,00 | 2861 | | Zurich Fin | 297,50 | +0,68 | 295,50 | 615 | | Швеция (SEK) | | ABB | 92,25 | +0,82 | 91,50 | 4533aaz | | Electrolux | 219,50 | +0,92 | 217,50 | 949 | | Ericsson | 27,40 | +0,74 | 27,20 | 63100 | | Nordea | 90,50 | +1,69 | 89,00 | 9360 | | Volvo | 338,00 | — | 338,00 | 1720 | | Италия (EUR) | | Bank di Lavoro | 2,92 | — | 2,92 | 4590 | | Fiat | 8,99 | +0,83 | 8,92 | 4498 | | Голландия (EUR) | | ABN Amro Hld | 24,15 | +1,13 | 23,88 | 6560 | | Aegon NV | 13,41 | -1,40 | 13,60 | 11706 | | Ahold Kon | 6,95 | +1,31 | 6,86 | 5543 | | Fortis | 28,54 | +0,21 | 28,48 | 3866 | | ING Grp | 30,65 | +0,33 | 30,55 | 8383 | | Philips | 26,44 | +2,32 | 25,84 | 6134 | | Россия (ADR) | | АФК Система | 24,60 | +0,41 | 24,50 | 357 | | Вимм-Билль-Данн | 26,00 | +2,36 | 25,40 | 2 | | Вымпелком | 42,79 | -0,42 | 42,97 | 143 | | Газпром | 83,15 | -0,12 | 83,60 | 2413 | | ЛУКОЙЛ | 74,90 | +0,13 | 74,60 | 3643 | | Мобильные телесистемы | 36,29 | -0,87 | 36,61 | 314 | | Норильский никель | 84,60 | +0,71 | 84,10 | 373 | | Пятерочка | 16,91 | +1,43 | 16,76 | 75 | | РАО ЕЭС России | 62,80 | -1,57 | 63,50 | 1996 | | Ростелеком | 17,99 | +2,68 | 17,53 | 690 | | Сибнефть | 21,89 | +1,24 | 21,78 | 201 | | Стальная группа Мечел | 26,12 | -0,11 | 26,15 | 302 | | Сургутнефтегаз | 70,25 | +1,42 | 70,50 | 509 | | Татнефть | 104,90 | +3,55 | 101,30 | 135 | | ЮКОС | 6,99 | -2,64 | 7,20 | 525 | | Канада (CAD) | | Alcan Inc | 48,99 | -0,67 | 49,32 | 200 | | Bank of Montreal | 65,74 | +0,26 | 65,57 | 445 | | Bank Nova Scotia | 46,96 | +0,79 | 46,59 | 421 | | BCE Inc | 28,88 | +0,66 | 28,69 | 2373 | | Imperial Oil | 110,72 | +1,77 | 108,79 | 162 | | Loblaw Cos Ltd | 57,93 | +0,22 | 57,80 | 165 | | Nortel Networks | 3,60 | -0,28 | 3,61 | 2810 | | Royal Bank of Canada | 98,90 | +0,10 | 98,80 | 304 | | США ($) | | Abbott Labs | 43,30 | -0,41 | 43,48 | 1209 | | Agilent Tech | 36,61 | +0,14 | 36,56 | 844 | | Alcoa | 29,06 | +0,97 | 28,78 | 777 | | Allstate Corp | 54,60 | +0,46 | 54,35 | 343 | | Alltel | 66,00 | +0,40 | 65,74 | 310 | | Amer Electric Power | 35,85 | -0,17 | 35,91 | 139 | | Amer Express Co | 53,81 | -0,06 | 53,84 | 323 | | AIG | 66,92 | -0,06 | 66,96 | 759 | | Amgen | 74,06 | -0,19 | 74,20 | 2106 | | Analog Devices | 38,00 | +0,32 | 37,88 | 354 | | Anheuser-Busch | 42,59 | +0,97 | 42,18 | 489 | | Time Warner Inc | 17,25 | -0,12 | 17,27 | 2611 | | Apple Comp Inc | 65,77 | +0,17 | 65,66 | 8577 | | Applied Materials | 18,07 | +1,06 | 17,88 | 6403 | | AT&T | 26,96 | +0,63 | 26,79 | 2281 | | Automatic Data Proc | 47,02 | +1,42 | 46,36 | 538 | | Bank of America | 45,66 | -0,11 | 45,71 | 1618 | | Bank of New York | 34,46 | -0,03 | 34,47 | 298 | | Baxter Int | 38,62 | +0,03 | 38,61 | 332 | | BCE Inc | 24,92 | +0,36 | 24,83 | 50 | | Bellsouth Corp | 34,36 | +0,61 | 34,15 | 1103 | | Berkshire cl a* | 89,10 | +0,45 | 88,70 | 1 | | Berkshire cl b* | 2,97 | +0,41 | 2,96 | 6 | | Boeing Co | 73,13 | +0,43 | 72,82 | 258 | | Bristol Myers sq | 22,66 | -0,74 | 22,83 | 591 | | Cardinal Health | 71,98 | +0,36 | 71,72 | 274 | | Carnival | 49,97 | +0,52 | 49,71 | 905 | | Caterpillar Inc | 71,76 | -0,88 | 72,40 | 829 | | ChevronTexaco | 54,89 | -0,42 | 55,12 | 1673 | | Cigna | 125,52 | -0,05 | 125,60 | 164 | | Cisco | 20,70 | -0,77 | 20,86 | 12616 | | Citigroup | 46,91 | +0,49 | 46,68 | 1574 | | Coca-Cola Co | 42,48 | +0,59 | 42,23 | 750 | | Colgate Palmoliv | 56,61 | +0,12 | 56,54 | 568 | | Costco Wholesale | 53,41 | -0,67 | 53,77 | 449 | | Daimler-Chrysler | 55,34 | +1,88 | 54,32 | 49 | | Dow Chemical Co | 42,79 | +0,52 | 42,57 | 465 | | Du Pont Co | 40,89 | +0,81 | 40,56 | 568 | | Eastman Kodak | 28,35 | +1,14 | 28,03 | 340 | | Eli Lilly | 57,31 | -0,09 | 57,36 | 621 | | EMC Corp | 14,18 | +0,50 | 14,11 | 1889 | | Emerson Electric | 83,86 | +0,89 | 83,12 | 201 | | Exelon | 55,02 | -0,18 | 55,12 | 268 | | Exxon Mobil | 59,42 | -0,49 | 59,71 | 2481 | | Fannie Mae | 54,24 | +0,24 | 54,11 | 269 | | First Data Corp | 46,41 | +1,98 | 45,51 | 1581 | | Ford Motor Co | 7,76 | +2,78 | 7,55 | 3204 | | Gap Inc | 17,91 | +1,24 | 17,69 | 1194 | | Genentech | 83,67 | -0,13 | 83,78 | 487 | | General Elec Co | 33,50 | +0,21 | 33,43 | 3628 | | General Motors | 21,42 | +4,90 | 20,42 | 4675 | | Goldman Sachs Gr | 142,61 | +0,08 | 142,49 | 467 | | HJ Heinz Co | 37,87 | +0,42 | 37,71 | 232 | | Halliburton Co | 67,10 | +0,25 | 66,93 | 1190 | | HCA-Healthcare | 47,43 | -0,92 | 47,87 | 235 | | Hewlett-Packard | 32,88 | +0,61 | 32,68 | 1699 | | Home Depot Inc | 41,09 | -0,17 | 41,16 | 789 | | Honeywell Int | 41,59 | +0,22 | 41,50 | 434 | | Illinois Tool Works | 90,32 | +0,52 | 89,85 | 175 | | Intel Corp | 20,10 | +0,45 | 20,01 | 12412 | | IBM | 81,88 | +0,91 | 81,14 | 889 | | Intl Paper | 33,30 | +0,73 | 33,06 | 650 | | Johnson&Johnson | 58,59 | -0,26 | 58,74 | 1654 | | J P Morgan Chase | 41,60 | — | 41,60 | 1335 | | Kimberly-Clark | 58,56 | -0,58 | 58,90 | 160 | | Kohls | 50,26 | -0,08 | 50,30 | 196 | | Kroger | 20,43 | -0,20 | 20,47 | 340 | | Lehman Brothers | 142,59 | +0,40 | 142,02 | 524 | | Lockheed Martin | 73,40 | -0,03 | 73,42 | 318 | | Lowes Cos | 66,74 | +0,10 | 66,67 | 570 | | Lucent Tech | 2,86 | -0,69 | 2,88 | 1364 | | Marsh & McLennan | 30,83 | -0,39 | 30,95 | 95 | | McDonalds Corp | 34,66 | -0,06 | 34,68 | 912 | | Medtronic | 53,82 | +0,98 | 53,30 | 973 | | Merck & Co | 34,59 | -0,26 | 34,68 | 712 | | Merrill Lynch | 77,64 | +0,65 | 77,14 | 1117 | | Metlife Inc | 49,74 | +0,08 | 49,70 | 212 | | Micron Tech | 15,11 | +1,61 | 14,87 | 1970 | | Microsoft | 27,34 | +0,33 | 27,25 | 12860 | | Minnesota Mining | 72,56 | +0,25 | 72,38 | 289 | | Motorola Inc | 21,76 | +2,26 | 21,28 | 2427 | | Occidental Petr | 89,79 | -0,43 | 90,18 | 442 | | Omnicom Group | 81,51 | +0,21 | 81,34 | 117 | | Oracle Corp | 12,93 | +0,54 | 12,86 | 14944 | | Pfizer Inc | 26,33 | +0,57 | 26,18 | 2592 | | Philip Morris | 73,60 | +1,31 | 72,65 | 1312 | | Raytheon Co | 43,67 | +0,58 | 43,42 | 165 | | Schering-plough | 18,20 | -0,66 | 18,32 | 1036 | | Tenet Healthcare | 7,24 | -0,41 | 7,27 | 535 | | Texas Instrument | 31,52 | +0,57 | 31,34 | 1322 | | Textron Inc | 88,58 | +1,05 | 87,66 | 81 | | Time Warner Inc | 17,25 | -0,12 | 17,27 | 2611 | | Tyco Int | 25,72 | -0,19 | 25,77 | 1596 | | Unisys Corp | 6,69 | +0,45 | 6,66 | 80 | | UPS | 76,91 | -0,12 | 77,00 | 432 | | United Tech | 57,30 | -0,93 | 57,84 | 755 | | Unitedhealth Gr | 57,29 | +0,16 | 57,20 | 995 | | US Bancorp | 30,68 | +0,39 | 30,56 | 449 | | Verizon Comm | 33,82 | +1,14 | 33,44 | 1701 | | Wachovia | 55,62 | +0,71 | 55,23 | 537 | | Wal-Mart Stores | 45,28 | +0,02 | 45,27 | 887 | | Walt Disney Co | 28,16 | +0,39 | 28,05 | 1010 | | Washington Mutual | 42,21 | -0,17 | 42,28 | 175 | | Wells Fargo | 64,35 | -0,09 | 64,41 | 333 | | Xerox Corp | 15,03 | -0,07 | 15,04 | 381 |
|
