| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | — | 8,6 | 4536 | | ANZ Banking Grp | 26,5 | +1,22 | 26,2 | 2782 | | CommonWealth Bank | 45,5 | +0,22 | 45,4 | 5296 | | National Australian Bank | 37,7 | -0,08 | 37,8 | 4265 | | Telstra Corp | 3,7 | +3,03 | 3,6 | 86768 | | Westpac Banking | 23,8 | +0,63 | 23,6 | 4993 | | Япония (JPY) | | Asahi Kasei | 842,0 | -1,29 | 853,0 | 6200 | | Daiwa Securities | 1582,0 | +0,76 | 1570,0 | 7519 | | Fuji Photo Film | 3950,0 | -0,75 | 3980,0 | 2502 | | Fujitsu Ltd | 993,0 | +0,61 | 987,0 | 10714 | | Honda Motor Co | 7400,0 | +0,41 | 7370,0 | 2126 | | Kao Corp | 3130,0 | -1,88 | 3190,0 | 2451 | | KDDI* | 633,0 | +1,12 | 626,0 | 16 | | Mitsubishi Fin Gr* | 1780,0 | +4,09 | 1710,0 | 66 | | Mitsubishi Electric | 981,0 | -0,10 | 982,0 | 10481 | | NEC Corp | 792,0 | +2,06 | 776,0 | 42169 | | Nippon Steel Corp | 462,0 | +1,32 | 456,0 | 101985 | | Nissan Motor Co | 1401,0 | +0,72 | 1391,0 | 13285 | | NTT* | 518,0 | +0,19 | 517,0 | 23 | | NTT DoCoMo* | 173,0 | +0,58 | 172,0 | 162 | | Pioneer | 1916,0 | +1,86 | 1881,0 | 2891 | | Ricoh | 2345,0 | +1,30 | 2315,0 | 2939 | | Seikisui House | 1750,0 | +2,46 | 1708,0 | 4631 | | Shin-Etsu Chem | 6380,0 | +1,75 | 6270,0 | 2304 | | Sony | 5450,0 | +1,49 | 5370,0 | 4602 | | Sumitomo Chem | 952,0 | +0,32 | 949,0 | 4190 | | TDK Corp | 8840,0 | +0,57 | 8790,0 | 739 | | Toshiba Corp | 677,0 | +0,74 | 672,0 | 35797 | | Toyota Motor Co | 6470,0 | +1,25 | 6390,0 | 7499 | | Гонконг (HKD) | | Cheung Kong | 83,05 | +1,10 | 82,15 | 9149 | | China Mobile | 41,65 | +2,84 | 40,50 | 49410 | | China Unicom | 6,35 | +0,79 | 6,30 | 21999 | | CLP Holdings | 45,35 | +0,44 | 45,15 | 2905 | | CNOOC | 6,00 | +1,69 | 5,90 | 108001 | | Hang Seng Bank | 100,00 | +0,10 | 99,90 | 1412 | | Henderson Land | 43,30 | +0,70 | 43,00 | 2341 | | HSBC Holdings | 129,40 | +0,23 | 129,10 | 18571 | | Hutchison | 72,05 | +0,21 | 71,90 | 10868 | | Франция (EUR) | | Alcatel | 12,90 | — | 12,90 | 9323 | | Axa | 29,09 | +1,15 | 28,76 | 5103 | | BNP Paribas | 75,85 | +1,74 | 74,55 | 2706 | | Bouygues | 43,81 | -0,23 | 43,91 | 840 | | Danone | 99,90 | +0,60 | 99,30 | 546 | | EADS | 34,74 | +0,58 | 34,54 | 1650 | | France Telecom | 18,68 | — | 18,68 | 10023 | | Lafarge | 92,20 | +1,10 | 91,20 | 990 | | Michelin | 51,95 | -0,10 | 52,00 | 762 | | Peugeot | 52,15 | +1,07 | 51,60 | 483 | | Renault | 88,65 | +0,97 | 87,80 | 747 | | Sanofi-Synthelab | 78,65 | +1,81 | 77,25 | 3894 | | Schneider Elec | 87,40 | +0,17 | 87,25 | 326 | | STMicroelectronics | 15,18 | +2,57 | 14,80 | 11426 | | Total Fina Elf | 219,30 | +0,97 | 217,20 | 1325 | | Vivendi Universal | 28,50 | -0,70 | 28,70 | 4272 | | Великобритания (GBp) | | ARM Holdings | 134,25 | +3,29 | 129,25 | 15576 | | BAE System | 429,00 | +2,63 | 418,00 | 22566 | | Barclays | 678,65 | +1,57 | 668,00 | 14525 | | BP | 672,50 | +0,60 | 668,50 | 30341 | | BAT | 1403,00 | +0,65 | 1394,00 | 4895 | | British Airways | 356,25 | +0,35 | 355,00 | 3453 | | British Telecom | 227,25 | -0,11 | 227,50 | 29001 | | Cable & Wireless | 108,75 | +0,93 | 107,75 | 22837 | | Cadbury Schweppes | 571,00 | — | 571,00 | 3997 | | HSBC Hldg | 962,00 | +0,42 | 958,00 | 23189 | | Lloyds TSB Grp | 554,85 | +0,45 | 552,00 | 12729 | | Marks & Spencer | 554,00 | -0,81 | 558,50 | 13042 | | Prudential | 665,60 | +0,67 | 667,00 | 9699 | | Reuters Group | 397,98 | -0,57 | 397,75 | 4898 | | Rio Tinto | 2958,00 | +4,49 | 2831,00 | 5826 | | Sainsbury | 330,25 | -0,60 | 332,25 | 22531 | | Unilever | 583,50 | +1,13 | 577,00 | 5211 | | Vodafone Airtch | 121,75 | -0,20 | 122,00 | 186398 | | Германия (EUR) | | Allianz AG | 138,24 | +0,40 | 137,69 | 2146 | | BASF | 65,00 | +0,93 | 64,40 | 1226 | | Bayer AG | 33,00 | +0,73 | 32,76 | 13843 | | BMW | 45,37 | +1,09 | 44,88 | 1274 | | Commerzbank AG | 33,02 | +0,15 | 32,97 | 2895 | | Daimler-Chrysler | 47,08 | -0,25 | 47,20 | 2525 | | Deutsche Bank n | 94,00 | +0,60 | 93,44 | 1585 | | Dt Telekom n | 13,87 | -0,43 | 13,93 | 10916 | | Hypovereinsbank | 27,18 | +0,59 | 27,02 | 136 | | Infineon Tech | 8,30 | +0,85 | 8,23 | 10965 | | Merck KGaA | 79,49 | +1,00 | 78,70 | 268 | | Munich Re | 117,80 | -0,36 | 118,23 | 722 | | Sap AG | 176,83 | +2,21 | 173,00 | 933 | | Siemens | 76,86 | +1,25 | 75,91 | 2769 | | Volkswagen AG | 61,97 | +1,14 | 61,27 | 986 | | Финляндия (EUR) | | Nokia | 17,59 | +5,39 | 16,69 | 67860 | | Stora Enso | 12,84 | +2,47 | 12,53 | 3334 | | Швейцария (CHF) | | Ciba Special | 78,40 | +0,45 | 78,05 | 228 | | Lonza Grp AG | 89,30 | +1,53 | 87,95 | 1764 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 72,50 | +0,49 | 72,15 | 3769 | | Nestle | 382,50 | +0,20 | 381,75 | 889 | | Novartis | 72,95 | +0,76 | 72,40 | 2985 | | Roche | 216,50 | +0,05 | 216,40 | 4 | | Swiss Re | 91,45 | +0,94 | 90,60 | 1670 | | UBS AG | 142,00 | +0,50 | 141,30 | 2563 | | Zurich Fin | 305,75 | -1,05 | 309,00 | 657 | | Швеция (SEK) | | ABB | 98,00 | +1,29 | 96,75 | 3399aaz | | Electrolux | 225,50 | +2,50 | 220,00 | 3017 | | Ericsson | 30,20 | +1,34 | 29,80 | 166677 | | Nordea | 97,75 | -0,26 | 98,00 | 17429 | | Volvo | 366,50 | +1,24 | 362,00 | 2458 | | Италия (EUR) | | Bank di Lavoro | 2,92 | -0,09 | 2,92 | 2188 | | Fiat | 10,07 | +0,98 | 9,97 | 8650 | | Голландия (EUR) | | ABN Amro Hld | 25,02 | -0,32 | 25,10 | 4248 | | Aegon NV | 15,28 | +0,39 | 15,22 | 2880 | | Ahold Kon | 6,53 | -2,25 | 6,68 | 21091 | | Fortis | 29,73 | +1,36 | 29,33 | 2630 | | ING Grp | 32,55 | +0,34 | 32,44 | 3506 | | Philips | 28,41 | +1,21 | 28,07 | 4733 | | Россия (ADR) | | АФК Система | 24,00 | +1,18 | 23,72 | 418 | | Вимм-Билль-Данн | 27,70 | +0,14 | 27,66 | 9 | | Вымпелком | 42,96 | +0,02 | 42,95 | 165 | | Газпром | 91,89 | +1,88 | 90,30 | 687 | | ЛУКОЙЛ | 82,10 | +3,75 | 80,00 | 1474 | | Мобильные телесистемы | 33,54 | +1,54 | 33,03 | 587 | | Норильский никель | 95,78 | +6,54 | 91,80 | 427 | | Пятерочка | 16,50 | +0,43 | 16,43 | 220 | | РАО ЕЭС России | 65,20 | +4,92 | 63,00 | 339 | | Ростелеком | 19,40 | +1,57 | 19,10 | 143 | | Сибнефть | 23,50 | +4,35 | 23,00 | 63 | | Стальная группа Мечел | 25,36 | +1,32 | 25,03 | 126 | | Сургутнефтегаз | 74,30 | +5,15 | 71,90 | 250 | | Татнефть | 105,71 | +2,33 | 103,30 | 3 | | ЮКОС | 2,76 | +4,23 | 2,60 | 472 | | Канада (CAD) | | Alcan Inc | 55,55 | +1,76 | 54,59 | 191 | | Bank of Montreal | 66,18 | +0,30 | 65,98 | 85 | | Bank Nova Scotia | 47,75 | — | 47,75 | 154 | | BCE Inc | 28,49 | +0,14 | 28,45 | 127 | | Imperial Oil | 125,67 | +0,74 | 124,75 | 39 | | Loblaw Cos Ltd | 55,74 | +0,18 | 55,64 | 14 | | Nortel Networks | 3,45 | — | 3,45 | 739 | | Royal Bank of Canada | 50,45 | +0,60 | 50,15 | 154 | | США ($) | | Abbott Labs | 43,07 | +0,35 | 42,92 | 167 | | Agilent Tech | 37,02 | +0,16 | 36,96 | 53 | | Alcoa | 31,45 | +2,41 | 30,71 | 539 | | Allstate Corp | 52,43 | +0,06 | 52,40 | 87 | | Alltel | 64,66 | +0,12 | 64,58 | 49 | | Amer Electric Power | 34,48 | -0,35 | 34,60 | 55 | | Amer Express Co | 52,42 | -0,15 | 52,50 | 149 | | AIG | 66,16 | -0,03 | 66,18 | 249 | | Amgen | 72,65 | +0,87 | 72,02 | 1118 | | Analog Devices | 38,26 | +1,51 | 37,69 | 193 | | Anheuser-Busch | 43,29 | +0,02 | 43,28 | 83 | | Time Warner Inc | 16,78 | -0,06 | 16,79 | 378 | | Apple Comp Inc | 62,92 | +0,95 | 62,33 | 7797 | | Applied Materials | 17,75 | +0,91 | 17,59 | 3186 | | AT&T | 27,26 | — | 27,26 | 461 | | Automatic Data Proc | 46,37 | +0,13 | 46,31 | 69 | | Bank of America | 45,85 | -0,26 | 45,97 | 419 | | Bank of New York | 35,95 | +4,45 | 34,42 | 1111 | | Baxter Int | 38,57 | -0,10 | 38,61 | 81 | | BCE Inc | 24,53 | +0,86 | 24,32 | 9 | | Bellsouth Corp | 34,93 | +0,06 | 34,91 | 329 | | Berkshire cl a* | 89,90 | +0,21 | 89,71 | 1 | | Berkshire cl b* | 2,99 | -0,06 | 2,99 | 1 | | Boeing Co | 78,99 | -0,24 | 79,18 | 264 | | Bristol Myers sq | 25,07 | +0,52 | 24,94 | 200 | | Cardinal Health | 74,99 | -0,23 | 75,16 | 34 | | Carnival | 47,19 | +0,23 | 47,08 | 234 | | Caterpillar Inc | 74,08 | +0,56 | 73,67 | 175 | | ChevronTexaco | 59,00 | +0,63 | 58,63 | 405 | | Cigna | 132,14 | -0,32 | 132,57 | 32 | | Cisco | 21,69 | +0,56 | 21,57 | 5881 | | Citigroup | 47,54 | -0,19 | 47,63 | 600 | | Coca-Cola Co | 41,93 | -0,55 | 42,16 | 326 | | Colgate Palmoliv | 57,41 | -0,43 | 57,66 | 84 | | Costco Wholesale | 54,88 | +0,37 | 54,68 | 179 | | Daimler-Chrysler | 57,34 | +0,63 | 56,98 | 22 | | Dow Chemical Co | 41,33 | +0,34 | 41,19 | 206 | | Du Pont Co | 42,57 | +0,21 | 42,48 | 162 | | Eastman Kodak | 28,75 | -0,73 | 28,96 | 56 | | Eli Lilly | 55,96 | -0,64 | 56,32 | 330 | | EMC Corp | 13,54 | +0,30 | 13,50 | 638 | | Emerson Electric | 84,82 | -0,35 | 85,12 | 40 | | Exelon | 53,82 | -0,65 | 54,17 | 113 | | Exxon Mobil | 61,56 | +0,46 | 61,28 | 660 | | Fannie Mae | 52,23 | -0,76 | 52,63 | 90 | | First Data Corp | 46,96 | -0,19 | 47,11 | 93 | | Ford Motor Co | 8,24 | -0,24 | 8,26 | 390 | | Gap Inc | 18,13 | +0,55 | 18,03 | 104 | | Genentech | 84,55 | +0,19 | 84,39 | 85 | | General Elec Co | 34,24 | +0,91 | 33,93 | 1768 | | General Motors | 22,20 | +0,23 | 22,15 | 415 | | Goldman Sachs Gr | 158,76 | +1,19 | 156,90 | 243 | | HJ Heinz Co | 37,92 | -0,18 | 37,99 | 33 | | Halliburton Co | 74,68 | +0,57 | 74,26 | 227 | | HCA-Healthcare | 46,00 | +0,44 | 45,80 | 51 | | Hewlett-Packard | 32,69 | -0,09 | 32,72 | 320 | | Home Depot Inc | 42,88 | -0,07 | 42,91 | 228 | | Honeywell Int | 42,34 | +0,17 | 42,27 | 97 | | Illinois Tool Works | 95,57 | +0,12 | 95,46 | 38 | | Intel Corp | 19,88 | +0,30 | 19,82 | 9997 | | IBM | 82,97 | -0,19 | 83,13 | 242 | | Intl Paper | 34,77 | +0,55 | 34,58 | 63 | | Johnson&Johnson | 59,32 | -0,32 | 59,51 | 324 | | J P Morgan Chase | 41,60 | -0,19 | 41,68 | 410 | | Kimberly-Clark | 58,20 | -0,56 | 58,53 | 49 | | Kohls | 52,94 | +0,55 | 52,65 | 65 | | Kroger | 20,28 | -0,39 | 20,36 | 82 | | Lehman Brothers | 144,91 | +0,69 | 143,92 | 76 | | Lockheed Martin | 75,37 | -0,17 | 75,50 | 47 | | Lowes Cos | 65,93 | +0,37 | 65,69 | 146 | | Lucent Tech | 3,09 | +1,64 | 3,04 | 2891 | | Marsh & McLennan | 29,36 | -0,14 | 29,40 | 76 | | McDonalds Corp | 34,63 | +0,09 | 34,60 | 215 | | Medtronic | 51,68 | -0,39 | 51,88 | 257 | | Merck & Co | 35,84 | +0,11 | 35,80 | 196 | | Merrill Lynch | 78,90 | +0,69 | 78,36 | 123 | | Metlife Inc | 48,91 | -0,10 | 48,96 | 62 | | Micron Tech | 14,98 | +0,60 | 14,89 | 480 | | Microsoft | 27,21 | +0,70 | 27,02 | 4657 | | Minnesota Mining | 77,45 | -0,14 | 77,56 | 144 | | Motorola Inc | 23,07 | +1,27 | 22,78 | 2496 | | Occidental Petr | 94,87 | -0,77 | 95,61 | 237 | | Omnicom Group | 83,88 | -0,07 | 83,94 | 30 | | Oracle Corp | 13,78 | +0,44 | 13,72 | 7073 | | Pfizer Inc | 25,27 | +0,12 | 25,24 | 1161 | | Philip Morris | 72,37 | -0,62 | 72,82 | 264 | | Raytheon Co | 45,92 | -1,42 | 46,58 | 93 | | Schering-plough | 19,15 | -0,36 | 19,22 | 109 | | Tenet Healthcare | 7,50 | +0,27 | 7,48 | 116 | | Texas Instrument | 33,00 | +3,16 | 31,99 | 1541 | | Textron Inc | 93,91 | -0,15 | 94,05 | 39 | | Time Warner Inc | 16,78 | -0,06 | 16,79 | 378 | | Tyco Int | 27,31 | +0,26 | 27,34 | 317 | | Unisys Corp | 6,97 | +0,29 | 6,95 | 30 | | UPS | 79,47 | -0,16 | 79,60 | 105 | | United Tech | 58,32 | +0,02 | 58,31 | 128 | | Unitedhealth Gr | 56,63 | +1,22 | 55,98 | 301 | | US Bancorp | 30,73 | -0,19 | 30,79 | 195 | | Verizon Comm | 34,92 | -0,29 | 35,02 | 639 | | Wachovia | 56,31 | -0,18 | 56,41 | 151 | | Wal-Mart Stores | 48,06 | +0,02 | 48,05 | 298 | | Walt Disney Co | 27,86 | — | 27,86 | 358 | | Washington Mutual | 42,62 | -0,19 | 42,70 | 66 | | Wells Fargo | 64,26 | +0,09 | 64,20 | 161 | | Xerox Corp | 15,10 | — | 15,10 | 129 |
|
