| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | -0,23 | 8,8 | 3801 | | ANZ Banking Grp | 27,4 | -0,07 | 27,4 | 5550 | | CommonWealth Bank | 46,6 | +0,17 | 46,5 | 1786 | | National Australian Bank | 37,3 | -0,08 | 37,4 | 2925 | | Telstra Corp | 3,8 | +2,18 | 3,7 | 62249 | | Westpac Banking | 24,5 | -1,01 | 24,8 | 5618 | | Япония (JPY) | | Asahi Kasei | 867,0 | +3,58 | 837,0 | 11023 | | Daiwa Securities | 1582,0 | — | 1582,0 | 5396 | | Fuji Photo Film | 3950,0 | -0,25 | 3960,0 | 887 | | Fujitsu Ltd | 951,0 | -1,65 | 967,0 | 16580 | | Honda Motor Co | 7760,0 | +2,11 | 7600,0 | 2457 | | Kao Corp | 3080,0 | -1,28 | 3120,0 | 1695 | | KDDI* | 649,0 | +0,31 | 647,0 | 14 | | Mitsubishi Fin Gr* | 1840,0 | — | 1840,0 | 42 | | Mitsubishi Electric | 1018,0 | +0,99 | 1008,0 | 5282 | | NEC Corp | 862,0 | -0,12 | 863,0 | 18266 | | Nippon Steel Corp | 434,0 | +1,17 | 429,0 | 43350 | | Nissan Motor Co | 1423,0 | +2,08 | 1394,0 | 19153 | | NTT* | 510,0 | +0,99 | 505,0 | 36 | | NTT DoCoMo* | 171,0 | +0,59 | 170,0 | 166 | | Pioneer | 1980,0 | +0,30 | 1974,0 | 2077 | | Ricoh | 2280,0 | -0,44 | 2290,0 | 1769 | | Seikisui House | 1817,0 | -1,62 | 1847,0 | 2719 | | Shin-Etsu Chem | 6800,0 | +1,34 | 6710,0 | 2034 | | Sony | 5940,0 | +2,59 | 5790,0 | 15990 | | Sumitomo Chem | 1054,0 | +0,09 | 1053,0 | 4847 | | TDK Corp | 9350,0 | -0,85 | 9430,0 | 724 | | Toshiba Corp | 732,0 | +1,95 | 718,0 | 26140 | | Toyota Motor Co | 6720,0 | +1,05 | 6650,0 | 5382 | | Гонконг (HKD) | | Cheung Kong | 86,45 | +1,89 | 84,85 | 13665 | | China Mobile | 46,75 | +0,54 | 46,50 | 16754 | | China Unicom | 6,75 | -1,46 | 6,85 | 10647 | | CLP Holdings | 45,15 | -0,33 | 45,30 | 2796 | | CNOOC | 6,85 | +2,24 | 6,70 | 141382 | | Hang Seng Bank | 100,20 | -0,20 | 100,40 | 2292 | | Henderson Land | 44,70 | — | 44,70 | 3838 | | HSBC Holdings | 134,00 | +0,68 | 133,10 | 16528 | | Hutchison | 74,45 | +0,88 | 73,80 | 15274 | | Франция (EUR) | | Alcatel | 12,89 | +1,66 | 12,68 | 5989 | | Axa | 28,72 | +1,09 | 28,41 | 4911 | | BNP Paribas | 75,10 | +1,42 | 74,05 | 3145 | | Bouygues | 41,40 | -0,96 | 41,80 | 1361 | | Danone | 101,60 | +2,21 | 99,40 | 1423 | | EADS | 31,60 | +0,25 | 31,52 | 2621 | | France Telecom | 17,99 | +0,28 | 17,94 | 6353 | | Lafarge | 96,60 | +2,17 | 94,55 | 775 | | Michelin | 56,20 | +0,09 | 56,15 | 771 | | Peugeot | 50,50 | +0,20 | 50,40 | 645 | | Renault | 86,05 | +1,06 | 85,15 | 868 | | Sanofi-Synthelab | 76,20 | +1,67 | 74,95 | 2174 | | Schneider Elec | 88,80 | +1,95 | 87,10 | 751 | | STMicroelectronics | 15,60 | +2,63 | 15,20 | 6073 | | Total Fina Elf | 226,60 | +0,94 | 224,50 | 1973 | | Vivendi Universal | 28,68 | +3,02 | 27,84 | 8687 | | Великобритания (GBp) | | ARM Holdings | 137,25 | +2,04 | 134,50 | 10000 | | BAE System | 421,00 | -0,12 | 421,50 | 22101 | | Barclays | 680,67 | +0,59 | 676,50 | 18960 | | BP | 710,15 | +0,92 | 704,00 | 58809 | | BAT | 1406,00 | +0,21 | 1403,00 | 8702 | | British Airways | 339,00 | -0,44 | 340,50 | 9042 | | British Telecom | 212,50 | -0,82 | 214,25 | 22201 | | Cable & Wireless | 108,25 | -0,23 | 108,50 | 17905 | | Cadbury Schweppes | 567,00 | +0,44 | 564,50 | 7162 | | HSBC Hldg | 971,50 | +0,62 | 965,50 | 28048 | | Lloyds TSB Grp | 527,85 | — | 527,50 | 50715 | | Marks & Spencer | 592,09 | +0,08 | 591,50 | 8331 | | Prudential | 667,50 | -0,15 | 668,50 | 11965 | | Reuters Group | 393,12 | +2,14 | 385,00 | 25317 | | Rio Tinto | 3145,00 | -1,50 | 3193,00 | 7911 | | Sainsbury | 337,75 | -0,95 | 341,00 | 7712 | | Unilever | 584,50 | +1,21 | 577,50 | 6043 | | Vodafone Airtch | 127,75 | +0,20 | 127,50 | 174973 | | Германия (EUR) | | Allianz AG | 136,15 | +1,64 | 133,95 | 1736 | | BASF | 68,10 | +4,18 | 65,37 | 5192 | | Bayer AG | 34,38 | +2,05 | 33,69 | 6532 | | BMW | 45,76 | +2,72 | 44,55 | 1486 | | Commerzbank AG | 32,38 | +1,44 | 31,92 | 3451 | | Daimler-Chrysler | 46,52 | +1,26 | 45,94 | 5729 | | Deutsche Bank n | 96,30 | +1,52 | 94,86 | 2461 | | Dt Telekom n | 13,61 | -0,07 | 13,62 | 17341 | | Hypovereinsbank | 27,24 | +0,89 | 27,00 | 87 | | Infineon Tech | 9,33 | +3,09 | 9,05 | 17375 | | Merck KGaA | 77,68 | -0,41 | 78,00 | 171 | | Munich Re | 114,88 | -0,74 | 115,74 | 1724 | | Sap AG | 181,19 | -1,10 | 183,20 | 2616 | | Siemens | 77,48 | +0,35 | 77,21 | 3857 | | Volkswagen AG | 64,02 | +2,98 | 62,17 | 1861 | | Финляндия (EUR) | | Nokia | 18,63 | +6,88 | 17,43 | 120672 | | Stora Enso | 12,75 | +1,59 | 12,55 | 5818 | | Швейцария (CHF) | | Ciba Special | 79,20 | +2,33 | 77,40 | 634 | | Lonza Grp AG | 88,15 | +0,17 | 88,00 | 289 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 76,05 | +1,54 | 74,90 | 5022 | | Nestle | 385,00 | -0,13 | 385,50 | 975 | | Novartis | 72,20 | +0,21 | 72,05 | 3671 | | Roche | 208,40 | +0,05 | 208,30 | 5 | | Swiss Re | 94,60 | +0,58 | 94,05 | 1332 | | UBS AG | 145,20 | -1,49 | 147,40 | 4623 | | Zurich Fin | 307,50 | +2,16 | 301,00 | 950 | | Швеция (SEK) | | ABB | 100,50 | +0,75 | 99,75 | 2284aaz | | Electrolux | 228,50 | +1,56 | 225,00 | 1675 | | Ericsson | 28,70 | -0,35 | 28,80 | 272586 | | Nordea | 95,00 | +0,26 | 94,75 | 5032 | | Volvo | 354,00 | +0,14 | 353,50 | 3030 | | Италия (EUR) | | Bank di Lavoro | 2,92 | — | 2,92 | 1943 | | Fiat | 10,87 | +3,32 | 10,52 | 16071 | | Голландия (EUR) | | ABN Amro Hld | 24,66 | +1,11 | 24,39 | 5683 | | Aegon NV | 14,71 | +0,89 | 14,58 | 3305 | | Ahold Kon | 6,46 | +2,05 | 6,33 | 10653 | | Fortis | 29,40 | +1,48 | 28,97 | 3814 | | ING Grp | 32,48 | +1,37 | 32,04 | 6686 | | Philips | 27,78 | +1,68 | 27,32 | 5694 | | Россия (ADR) | | АФК Система | 24,24 | -0,82 | 24,30 | 480 | | Вимм-Билль-Данн | 34,24 | +0,71 | 34,00 | 16 | | Вымпелком | 47,12 | +1,14 | 46,59 | 229 | | Газпром | 41,15 | -0,24 | 41,10 | 4943 | | ЛУКОЙЛ | 92,70 | -0,32 | 93,00 | 1512 | | Мобильные телесистемы | 33,80 | +0,48 | 33,64 | 276 | | Мосэнерго | 18,00 | -1,10 | 18,20 | 1 | | Норильский никель | 122,80 | +2,08 | 120,40 | 542 | | Пятерочка | 19,00 | -2,06 | 19,40 | 177 | | РАО ЕЭС России | 75,80 | +1,07 | 75,00 | 354 | | Ростелеком | 21,50 | +1,32 | 21,22 | 147 | | Сибнефть | 27,07 | +1,12 | 26,70 | 43 | | Стальная группа Мечел | 26,15 | -0,76 | 26,35 | 70 | | Сургутнефтегаз | 90,30 | +1,01 | 89,40 | 602 | | Татнефть | 120,40 | -2,11 | 123,00 | 29 | | ЮКОС | 4,17 | -5,31 | 4,33 | 188 | | Канада (CAD) | | Alcan Inc | 58,44 | -1,58 | 59,38 | 463 | | Bank of Montreal | 64,15 | — | 64,15 | 355 | | Bank Nova Scotia | 46,27 | +0,74 | 45,93 | 401 | | BCE Inc | 28,05 | +0,43 | 27,93 | 445 | | Imperial Oil | 127,52 | -1,47 | 129,42 | 85 | | Loblaw Cos Ltd | 56,32 | +1,08 | 55,72 | 65 | | Nortel Networks | 3,21 | -1,83 | 3,27 | 3192 | | Royal Bank of Canada | 48,07 | +0,35 | 47,90 | 441 | | США ($) | | Abbott Labs | 41,48 | +0,34 | 41,34 | 1285 | | Agilent Tech | 39,16 | +1,42 | 38,61 | 1185 | | Alcoa | 34,73 | -0,63 | 34,95 | 1947 | | Allstate Corp | 55,41 | +1,08 | 54,82 | 1383 | | Alltel | 65,02 | +0,11 | 64,95 | 159 | | Amer Electric Power | 33,97 | +2,26 | 33,22 | 823 | | Amer Express Co | 52,22 | +0,67 | 51,87 | 503 | | AIG | 63,55 | -0,17 | 63,66 | 1169 | | Amgen | 67,60 | -1,02 | 68,30 | 4656 | | Analog Devices | 39,54 | +1,38 | 39,00 | 475 | | Anheuser-Busch | 42,90 | +0,66 | 42,62 | 237 | | Time Warner Inc | 16,84 | -0,88 | 16,99 | 3741 | | Apple Comp Inc | 68,64 | +4,55 | 65,65 | 20543 | | Applied Materials | 18,72 | +2,13 | 18,33 | 8693 | | AT&T | 25,70 | -0,19 | 25,75 | 1961 | | Automatic Data Proc | 46,65 | +1,00 | 46,19 | 260 | | Bank of America | 46,76 | +1,54 | 46,05 | 4401 | | Bank of New York | 34,70 | -2,56 | 35,61 | 2378 | | Baxter Int | 38,75 | +4,64 | 37,03 | 1129 | | BCE Inc | 24,67 | +0,16 | 24,63 | 40 | | Bellsouth Corp | 33,05 | +0,12 | 33,01 | 946 | | Berkshire cl a* | 86,50 | -0,37 | 86,83 | 1 | | Berkshire cl b* | 2,87 | — | 2,87 | 3 | | Boeing Co | 85,65 | +0,81 | 84,96 | 822 | | Bristol Myers sq | 24,90 | +0,69 | 24,73 | 1189 | | Cardinal Health | 67,93 | -1,26 | 68,80 | 583 | | Carnival | 47,17 | -0,97 | 47,63 | 1115 | | Caterpillar Inc | 78,12 | -0,76 | 78,97 | 599 | | ChevronTexaco | 60,37 | -1,05 | 61,01 | 1305 | | Cigna | 124,99 | +1,18 | 123,53 | 198 | | Cisco | 21,42 | +0,75 | 21,26 | 9519 | | Citigroup | 48,55 | +0,66 | 48,23 | 2391 | | Coca-Cola Co | 41,79 | +0,24 | 41,69 | 838 | | Colgate Palmoliv | 57,05 | +0,78 | 56,93 | 231 | | Costco Wholesale | 54,97 | +0,33 | 54,79 | 481 | | Daimler-Chrysler | 57,25 | -0,09 | 57,30 | 133 | | Dow Chemical Co | 41,15 | +1,45 | 40,56 | 1271 | | Du Pont Co | 44,40 | +1,63 | 43,69 | 1091 | | Eastman Kodak | 27,61 | +0,04 | 27,60 | 296 | | Eli Lilly | 53,53 | -2,05 | 54,65 | 1364 | | EMC Corp | 13,67 | +2,47 | 13,34 | 6697 | | Emerson Electric | 85,87 | +0,87 | 85,13 | 266 | | Exelon | 53,63 | +0,94 | 53,13 | 548 | | Exxon Mobil | 64,45 | +0,23 | 64,30 | 3476 | | Fannie Mae | 52,80 | +0,34 | 52,62 | 249 | | First Data Corp | 48,64 | +1,89 | 47,74 | 1270 | | Ford Motor Co | 7,80 | +2,63 | 7,60 | 7648 | | Gap Inc | 17,94 | +0,73 | 17,81 | 672 | | Genentech | 79,78 | -0,31 | 80,03 | 566 | | General Elec Co | 33,77 | -0,38 | 33,90 | 3714 | | General Motors | 22,24 | +8,12 | 20,57 | 9327 | | Goldman Sachs Gr | 168,46 | +0,84 | 167,05 | 831 | | HJ Heinz Co | 38,49 | +0,13 | 38,44 | 418 | | Halliburton Co | 82,52 | +0,04 | 82,49 | 2501 | | HCA-Healthcare | 46,19 | +0,92 | 45,77 | 166 | | Hewlett-Packard | 33,87 | +2,67 | 32,99 | 1895 | | Home Depot Inc | 40,99 | +0,61 | 40,74 | 910 | | Honeywell Int | 44,03 | +1,15 | 43,53 | 736 | | Illinois Tool Works | 102,63 | +3,49 | 99,17 | 674 | | Intel Corp | 19,84 | +1,43 | 19,56 | 50192 | | IBM | 82,53 | +0,82 | 81,86 | 1217 | | Intl Paper | 37,70 | +1,34 | 37,20 | 961 | | Johnson&Johnson | 58,30 | +0,48 | 58,02 | 1272 | | J P Morgan Chase | 42,81 | +0,45 | 42,62 | 1585 | | Kimberly-Clark | 57,50 | +0,51 | 57,21 | 164 | | Kohls | 54,18 | +0,86 | 53,72 | 380 | | Kroger | 19,97 | +0,50 | 19,87 | 300 | | Lehman Brothers | 155,14 | -0,12 | 155,32 | 293 | | Lockheed Martin | 76,14 | +0,21 | 75,98 | 301 | | Lowes Cos | 63,70 | -0,16 | 63,80 | 557 | | Lucent Tech | 3,05 | — | 3,05 | 5138 | | Marsh & McLennan | 30,60 | +0,99 | 30,30 | 570 | | McDonalds Corp | 34,90 | +1,01 | 34,55 | 949 | | Medtronic | 49,90 | +1,61 | 49,11 | 2896 | | Merck & Co | 35,15 | +2,18 | 34,40 | 1931 | | Merrill Lynch | 80,83 | +1,35 | 79,75 | 1363 | | Metlife Inc | 50,26 | -0,42 | 50,47 | 549 | | Micron Tech | 16,89 | +2,36 | 16,50 | 2182 | | Microsoft | 27,11 | +0,30 | 27,03 | 12714 | | Minnesota Mining | 82,12 | +0,29 | 81,88 | 575 | | Motorola Inc | 22,86 | +1,65 | 22,49 | 3048 | | Occidental Petr | 101,41 | -1,03 | 102,47 | 654 | | Omnicom Group | 87,01 | +1,49 | 85,73 | 169 | | Oracle Corp | 14,20 | -0,77 | 14,31 | 9816 | | Pfizer Inc | 24,91 | +0,36 | 24,82 | 4202 | | Philip Morris | 70,05 | +1,58 | 68,96 | 1641 | | Raytheon Co | 45,60 | +1,58 | 44,89 | 388 | | Schering-plough | 19,49 | +3,18 | 18,89 | 2637 | | Tenet Healthcare | 9,00 | +0,33 | 8,97 | 1037 | | Texas Instrument | 35,96 | +4,38 | 34,45 | 7567 | | Textron Inc | 95,00 | +0,01 | 94,99 | 572 | | Time Warner Inc | 16,84 | -0,88 | 16,99 | 3741 | | Tyco Int | 26,29 | +0,19 | 26,24 | 866 | | Unisys Corp | 6,32 | +0,80 | 6,27 | 319 | | UPS | 82,08 | -0,53 | 82,52 | 934 | | United Tech | 63,35 | +0,88 | 62,80 | 1895 | | Unitedhealth Gr | 50,24 | +2,16 | 49,18 | 5160 | | US Bancorp | 30,49 | -0,03 | 30,50 | 683 | | Verizon Comm | 32,81 | +0,15 | 32,76 | 1429 | | Wachovia | 56,95 | +1,12 | 56,32 | 726 | | Wal-Mart Stores | 46,51 | +0,09 | 46,47 | 1239 | | Walt Disney Co | 27,34 | -0,51 | 27,48 | 1713 | | Washington Mutual | 45,14 | +1,03 | 44,68 | 942 | | Wells Fargo | 65,34 | +0,94 | 64,73 | 758 | | Xerox Corp | 14,75 | +0,14 | 14,73 | 557 |
|
