| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,7 | -1,58 | 8,9 | 4886 | | ANZ Banking Grp | 25,6 | -2,36 | 26,3 | 5781 | | CommonWealth Bank | 42,1 | -2,25 | 43,1 | 3945 | | National Australian Bank | 33,9 | -2,81 | 34,9 | 4914 | | Telstra Corp | 3,7 | -1,84 | 3,8 | 32695 | | Япония (JPY) | | Asahi Kasei | 684,0 | -1,01 | 691,0 | 10762 | | Daiwa Securities | 1294,0 | -4,15 | 1350,0 | 16434 | | Fuji Photo Film | 3750,0 | -1,06 | 3790,0 | 3963 | | Fujitsu Ltd | 761,0 | -6,17 | 811,0 | 25597 | | Honda Motor Co | 6930,0 | -3,62 | 7190,0 | 6057 | | Kao Corp | 2700,0 | -4,59 | 2830,0 | 3705 | | KDDI* | 705,0 | -3,56 | 731,0 | 33 | | Mitsubishi Fin Gr* | 1510,0 | — | 1510,0 | 155 | | Mitsubishi Electric | 850,0 | -4,92 | 894,0 | 5720 | | NEC Corp | 599,0 | -4,31 | 626,0 | 26050 | | Nippon Steel Corp | 382,0 | -4,74 | 401,0 | 89958 | | Nissan Motor Co | 1270,0 | -2,53 | 1303,0 | 26692 | | NTT* | 540,0 | -3,91 | 562,0 | 45 | | NTT DoCoMo* | 169,0 | -1,74 | 172,0 | 200 | | Pioneer | 1713,0 | -3,00 | 1766,0 | 6077 | | Ricoh | 2170,0 | -2,91 | 2235,0 | 3663 | | Seikisui House | 1523,0 | -3,12 | 1572,0 | 6792 | | Shin-Etsu Chem | 5720,0 | -4,19 | 5970,0 | 3701 | | Sony | 4860,0 | -2,80 | 5000,0 | 7692 | | Sumitomo Chem | 860,0 | -4,97 | 905,0 | 14671 | | TDK Corp | 8780,0 | -1,79 | 8940,0 | 1175 | | Toshiba Corp | 696,0 | -3,33 | 720,0 | 29621 | | Toyota Motor Co | 5720,0 | -3,38 | 5920,0 | 15683 | | Гонконг (HKD) | | Cheung Kong | 82,10 | -2,78 | 84,45 | 13046 | | China Mobile | 40,10 | -3,72 | 41,65 | 31354 | | China Unicom | 6,90 | -2,13 | 7,05 | 30616 | | CLP Holdings | 43,80 | -1,24 | 44,35 | 3556 | | CNOOC | 5,60 | -3,45 | 5,80 | 148651 | | Hang Seng Bank | 95,35 | -0,73 | 96,05 | 4841 | | Henderson Land | 38,05 | -3,55 | 39,45 | 6539 | | HSBC Holdings | 132,40 | -1,19 | 134,00 | 26915 | | Hutchison | 69,35 | -1,28 | 70,25 | 12521 | | Франция (EUR) | | Alcatel | 9,58 | -3,62 | 9,94 | 17296 | | Axa | 25,32 | -2,50 | 25,97 | 10814 | | BNP Paribas | 70,25 | -2,43 | 72,00 | 5708 | | Bouygues | 39,58 | -5,20 | 41,75 | 3143 | | Danone | 91,25 | -1,88 | 93,00 | 1230 | | EADS | 25,89 | -3,21 | 26,75 | 3687 | | France Telecom | 17,43 | -0,97 | 17,60 | 13806 | | Lafarge | 85,50 | -4,36 | 91,95 | 1811 | | Michelin | 47,59 | +0,19 | 47,50 | 1148 | | Peugeot | 48,19 | -0,62 | 48,49 | 1198 | | Renault | 84,30 | -1,35 | 85,45 | 2984 | | Sanofi-Synthelab | 71,75 | -0,83 | 72,35 | 5525 | | Schneider Elec | 74,25 | -3,76 | 77,15 | 1482 | | STMicroelectronics | 12,09 | -2,42 | 12,39 | 6465 | | Total Fina Elf | 47,88 | -3,08 | 49,40 | 17474 | | Великобритания (GBp) | | ARM Holdings | 103,99 | -6,73 | 111,50 | 30817 | | BAE System | 356,39 | -4,04 | 371,00 | 22159 | | Barclays | 604,50 | -1,95 | 616,50 | 27619 | | BP | 605,00 | -2,72 | 624,00 | 117370 | | BAT | 1360,00 | — | 1360,00 | 6946 | | British Airways | 339,75 | -0,07 | 340,00 | 29397 | | British Telecom | 233,00 | -0,43 | 234,00 | 44914 | | Cable & Wireless | 107,67 | +1,65 | 106,00 | 55413 | | Cadbury Schweppes | 505,00 | -1,66 | 513,50 | 13544 | | HSBC Hldg | 928,00 | -0,80 | 935,50 | 49541 | | Lloyds TSB Grp | 525,50 | +0,48 | 523,00 | 71026 | | Marks & Spencer | 544,00 | -0,46 | 546,50 | 7061 | | Prudential | 556,00 | -2,80 | 572,00 | 11790 | | Reuters Group | 366,50 | -1,74 | 373,00 | 9634 | | Rio Tinto | 2585,00 | -6,81 | 2774,00 | 20243 | | Sainsbury | 315,25 | -0,55 | 317,00 | 10217 | | Unilever | 1154,00 | -2,12 | 1179,00 | 4845 | | Vodafone Airtch | 119,50 | -2,45 | 122,50 | 312699 | | Германия (EUR) | | Allianz AG | 114,48 | -2,64 | 117,58 | 4581 | | BASF | 61,30 | -2,09 | 62,61 | 3949 | | Bayer AG | 33,87 | -2,08 | 34,59 | 6512 | | BMW | 37,84 | +0,24 | 37,75 | 3586 | | Commerzbank AG | 26,43 | -3,12 | 27,28 | 5908 | | Daimler-Chrysler | 37,88 | -1,28 | 38,37 | 9055 | | Deutsche Bank n | 83,88 | -2,33 | 85,88 | 5457 | | Dt Telekom n | 12,92 | +0,16 | 12,90 | 43294 | | Hypovereinsbank | 27,55 | -1,96 | 28,10 | 413 | | Infineon Tech | 8,32 | -3,26 | 8,60 | 12348 | | Merck KGaA | 72,45 | -2,21 | 74,09 | 688 | | Munich Re | 100,17 | -1,95 | 102,16 | 2714 | | Sap AG | 156,69 | -2,37 | 160,50 | 2135 | | Siemens | 62,90 | -2,72 | 64,66 | 8629 | | Volkswagen AG | 51,91 | +0,08 | 51,87 | 2645 | | Финляндия (EUR) | | Nokia | 15,85 | -2,28 | 16,22 | 58825 | | Stora Enso | 10,53 | -1,96 | 10,74 | 4398 | | Швейцария (CHF) | | Ciba Special | 68,15 | -1,30 | 69,05 | 716 | | Lonza Grp AG | 81,05 | -0,37 | 81,35 | 418 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,30 | -2,46 | 69,00 | 6675 | | Nestle | 364,25 | -0,68 | 366,75 | 1902 | | Novartis | 66,60 | -0,97 | 67,25 | 6632 | | Roche | 212,00 | -1,03 | 214,20 | 18 | | Swiss Re | 81,20 | -2,17 | 83,00 | 3527 | | UBS AG | 130,90 | -3,39 | 135,50 | 6274 | | Швеция (SEK) | | ABB | 79,50 | -5,64 | 84,25 | 6580aaz | | Electrolux | 94,50 | -51,91 | 196,50 | 2945 | | Ericsson | 21,80 | -4,39 | 22,80 | 213219 | | Nordea | 81,75 | -4,39 | 85,50 | 13973 | | Volvo | 335,50 | -2,19 | 343,00 | 3899 | | Италия (EUR) | | Bank di Lavoro | 3,04 | -0,90 | 3,07 | 683 | | Fiat | 10,04 | -1,71 | 10,22 | 15361 | | Голландия (EUR) | | ABN Amro Hld | 21,06 | -2,45 | 21,59 | 12476 | | Aegon NV | 12,30 | -3,38 | 12,73 | 9545 | | Ahold Kon | 6,16 | -1,91 | 6,28 | 7562 | | Fortis | 26,03 | -2,51 | 26,70 | 6238 | | ING Grp | 28,88 | -2,23 | 29,54 | 13014 | | Philips | 23,06 | -3,19 | 23,82 | 13778 | | Россия (ADR) | | АФК Система | 20,20 | -7,34 | 21,80 | 485 | | Вимм-Билль-Данн | 31,86 | -6,29 | 34,00 | 22 | | Вымпелком | 42,96 | -5,17 | 45,30 | 1206 | | Газпром | 37,65 | -9,28 | 41,50 | 8521 | | ЛУКОЙЛ | 70,20 | -6,46 | 74,30 | 2934 | | Мобильные телесистемы | 27,50 | -3,51 | 28,50 | 722 | | Мосэнерго | 21,00 | -2,33 | 21,50 | 12 | | Норильский никель | 108,97 | -4,26 | 114,90 | 601 | | Пятерочка | 15,50 | -8,04 | 16,80 | 652 | | РАО ЕЭС России | 61,00 | -6,94 | 63,40 | 2671 | | Ростелеком | 26,09 | -5,98 | 27,75 | 205 | | Сибнефть | 22,50 | -4,14 | 22,95 | 122 | | Стальная группа Мечел | 20,16 | -2,23 | 20,62 | 342 | | Сургутнефтегаз | 60,08 | -8,04 | 64,70 | 1426 | | Татнефть | 78,65 | -7,29 | 84,83 | 153 | | ЮКОС | 4,58 | -4,00 | 5,00 | 149 | | Канада (CAD) | | Alcan Inc | 50,45 | -4,27 | 52,70 | 1470 | | Bank of Montreal | 61,26 | -0,41 | 61,51 | 323 | | Bank Nova Scotia | 44,95 | -0,29 | 45,08 | 618 | | BCE Inc | 27,54 | +0,04 | 27,53 | 1174 | | Imperial Oil | 37,80 | -4,21 | 39,46 | 396 | | Loblaw Cos Ltd | 53,22 | +0,34 | 53,04 | 62 | | Nortel Networks | 2,35 | -2,89 | 2,42 | 6424 | | Royal Bank of Canada | 45,48 | -0,55 | 45,73 | 546 | | США ($) | | Abbott Labs | 43,03 | +0,33 | 42,89 | 1417 | | Agilent Tech | 33,43 | -1,39 | 33,90 | 419 | | Alcoa | 29,24 | -2,70 | 30,05 | 2021 | | Allstate Corp | 54,46 | +0,18 | 54,36 | 372 | | Alltel | 60,62 | -0,66 | 61,02 | 480 | | Amer Electric Power | 34,58 | +0,52 | 34,40 | 510 | | Amer Express Co | 53,38 | -0,19 | 53,48 | 1227 | | AIG | 60,98 | +1,25 | 60,23 | 1824 | | Amgen | 67,09 | -0,18 | 67,21 | 3617 | | Analog Devices | 32,06 | -0,56 | 32,24 | 888 | | Anheuser-Busch | 45,36 | +0,42 | 45,17 | 629 | | Time Warner Inc | 17,37 | -1,36 | 17,61 | 5196 | | Apple Comp Inc | 57,84 | -1,24 | 58,57 | 17409 | | Applied Materials | 16,42 | +0,31 | 16,37 | 14125 | | Automatic Data Proc | 45,31 | -0,46 | 45,52 | 458 | | Bank of America | 48,84 | -0,02 | 48,85 | 3179 | | Bank of New York | 32,60 | -0,52 | 32,77 | 572 | | Baxter Int | 38,33 | +0,50 | 38,14 | 394 | | BCE Inc | 24,51 | -0,85 | 24,72 | 37 | | Bellsouth Corp | 34,80 | +0,72 | 34,55 | 2177 | | Berkshire cl a* | 90,40 | -0,55 | 90,90 | 1 | | Berkshire cl b* | 3,01 | -0,43 | 3,02 | 4 | | Boeing Co | 81,13 | -0,41 | 81,46 | 1385 | | Bristol Myers sq | 25,27 | +1,49 | 24,90 | 1119 | | Cardinal Health | 68,57 | +0,96 | 67,92 | 390 | | Carnival | 37,74 | -1,85 | 38,45 | 1397 | | Caterpillar Inc | 65,60 | -1,71 | 66,74 | 2289 | | ChevronTexaco | 56,21 | -1,68 | 57,17 | 3555 | | Cigna | 94,44 | -0,33 | 94,77 | 198 | | Cisco | 19,70 | -1,05 | 19,91 | 20809 | | Citigroup | 50,09 | +0,28 | 49,95 | 3863 | | Coca-Cola Co | 43,35 | -0,07 | 43,38 | 1937 | | Colgate Palmoliv | 60,83 | +0,16 | 60,73 | 844 | | Costco Wholesale | 53,15 | +1,64 | 52,29 | 1422 | | Daimler-Chrysler | 47,95 | -1,86 | 48,86 | 445 | | Dow Chemical Co | 38,22 | -2,20 | 39,08 | 1946 | | Du Pont Co | 40,15 | -2,29 | 41,09 | 1663 | | Eastman Kodak | 23,25 | -0,09 | 23,27 | 486 | | Eli Lilly | 51,15 | -1,08 | 51,71 | 948 | | EMC Corp | 12,10 | -0,17 | 12,12 | 4248 | | Emerson Electric | 78,12 | -2,20 | 79,88 | 524 | | Exelon | 57,50 | +0,97 | 56,95 | 795 | | Exxon Mobil | 58,49 | -0,61 | 58,85 | 5297 | | Fannie Mae | 49,76 | +0,63 | 49,45 | 1250 | | First Data Corp | 45,85 | -0,33 | 46,00 | 1099 | | Ford Motor Co | 6,68 | -1,62 | 6,79 | 4312 | | Gap Inc | 17,49 | -0,40 | 17,56 | 916 | | Genentech | 77,03 | -1,36 | 78,09 | 1238 | | General Elec Co | 34,40 | — | 34,40 | 4709 | | General Motors | 25,05 | +0,24 | 24,99 | 3047 | | Goldman Sachs Gr | 146,86 | -2,06 | 149,95 | 1560 | | HJ Heinz Co | 41,73 | -0,71 | 42,03 | 645 | | Halliburton Co | 68,99 | -1,93 | 70,35 | 2780 | | HCA-Healthcare | 44,86 | +0,20 | 44,77 | 199 | | Hewlett-Packard | 30,22 | -2,30 | 30,93 | 3807 | | Home Depot Inc | 36,99 | +0,76 | 36,71 | 2118 | | Honeywell Int | 38,55 | -2,38 | 39,49 | 1494 | | Illinois Tool Works | 47,84 | -1,48 | 48,56 | 992 | | Intel Corp | 17,16 | -1,32 | 17,39 | 40072 | | IBM | 78,31 | -1,06 | 79,15 | 2269 | | Intl Paper | 31,89 | -0,28 | 31,98 | 569 | | Johnson&Johnson | 61,69 | +0,85 | 61,17 | 2244 | | J P Morgan Chase | 41,87 | -0,90 | 42,25 | 3382 | | Kimberly-Clark | 60,38 | +1,31 | 59,60 | 402 | | Kohls | 54,50 | -0,57 | 54,81 | 1031 | | Kroger | 19,99 | +0,65 | 19,86 | 509 | | Lehman Brothers | 64,21 | -1,91 | 65,46 | 1428 | | Lockheed Martin | 71,11 | +0,15 | 71,00 | 299 | | Lowes Cos | 61,09 | +0,16 | 60,99 | 1106 | | Lucent Tech | 2,43 | -2,02 | 2,48 | 5774 | | Marsh & McLennan | 27,96 | -0,67 | 28,15 | 532 | | McDonalds Corp | 33,51 | +0,57 | 33,32 | 1510 | | Medtronic | 51,47 | +0,08 | 51,43 | 829 | | Merck & Co | 33,96 | — | 33,96 | 1942 | | Merrill Lynch | 70,14 | -1,20 | 70,99 | 1520 | | Metlife Inc | 51,29 | +0,71 | 50,93 | 446 | | Micron Tech | 15,54 | -1,77 | 15,82 | 2717 | | Microsoft | 22,12 | +0,36 | 22,04 | 32787 | | Minnesota Mining | 80,47 | +0,16 | 80,34 | 850 | | Motorola Inc | 20,69 | -2,31 | 21,18 | 4602 | | Occidental Petr | 92,69 | -2,14 | 94,72 | 1471 | | Omnicom Group | 94,45 | -1,14 | 95,54 | 382 | | Oracle Corp | 13,42 | -0,89 | 13,54 | 19063 | | Pfizer Inc | 23,62 | -1,21 | 23,91 | 5617 | | Philip Morris | 71,46 | +0,72 | 70,95 | 2153 | | Raytheon Co | 43,79 | -0,77 | 44,13 | 444 | | Schering-plough | 19,61 | -0,25 | 19,66 | 1473 | | Tenet Healthcare | 8,03 | +0,88 | 7,96 | 701 | | Texas Instrument | 30,50 | -0,72 | 30,72 | 3226 | | Textron Inc | 87,56 | -2,87 | 90,15 | 233 | | Time Warner Inc | 17,37 | -1,36 | 17,61 | 5196 | | Tyco Int | 26,94 | -0,37 | 27,04 | 1725 | | Unisys Corp | 6,54 | +1,08 | 6,47 | 217 | | UPS | 79,15 | -0,60 | 79,63 | 639 | | United Tech | 59,75 | -0,45 | 60,02 | 1408 | | Unitedhealth Gr | 46,60 | +0,69 | 46,28 | 1113 | | US Bancorp | 31,50 | -0,19 | 31,56 | 792 | | Verizon Comm | 31,59 | -0,79 | 31,84 | 2416 | | Wachovia | 54,42 | -0,04 | 54,44 | 1254 | | Wal-Mart Stores | 47,50 | +0,98 | 47,04 | 2638 | | Walt Disney Co | 30,15 | -1,63 | 30,65 | 3685 | | Washington Mutual | 45,42 | +0,49 | 45,20 | 784 | | Wells Fargo | 68,60 | +0,54 | 68,23 | 1592 | | Xerox Corp | 13,50 | -0,44 | 13,56 | 420 |
|
