| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,6 | +0,59 | 8,5 | 4970 | | ANZ Banking Grp | 25,3 | +0,40 | 25,2 | 4192 | | CommonWealth Bank | 41,4 | -1,43 | 42,0 | 4017 | | National Australian Bank | 33,3 | -2,03 | 34,0 | 5753 | | Telstra Corp | 3,6 | -1,36 | 3,7 | 46074 | | Westpac Banking | 21,9 | -0,18 | 21,9 | 4685 | | Япония (JPY) | | Asahi Kasei | 693,0 | -1,70 | 705,0 | 4123 | | Daiwa Securities | 1300,0 | -1,74 | 1323,0 | 5835 | | Fuji Photo Film | 3760,0 | -0,27 | 3770,0 | 1235 | | Fujitsu Ltd | 832,0 | -0,12 | 833,0 | 11428 | | Honda Motor Co | 7210,0 | +0,56 | 7170,0 | 2608 | | Kao Corp | 2870,0 | +0,70 | 2850,0 | 1976 | | KDDI* | 660,0 | -0,45 | 663,0 | 14 | | Mitsubishi Fin Gr* | 1450,0 | -0,68 | 1460,0 | 30 | | Mitsubishi Electric | 868,0 | -1,70 | 883,0 | 4810 | | NEC Corp | 581,0 | -3,17 | 600,0 | 26294 | | Nippon Steel Corp | 399,0 | -0,50 | 401,0 | 21416 | | Nissan Motor Co | 1242,0 | — | 1242,0 | 11542 | | NTT* | 534,0 | +0,38 | 532,0 | 32 | | NTT DoCoMo* | 166,0 | — | 166,0 | 96 | | Pioneer | 1734,0 | -0,80 | 1748,0 | 2681 | | Ricoh | 2115,0 | -2,31 | 2165,0 | 1115 | | Seikisui House | 1531,0 | -2,17 | 1565,0 | 2224 | | Shin-Etsu Chem | 5710,0 | -2,89 | 5880,0 | 2025 | | Sony | 4840,0 | -0,41 | 4860,0 | 5754 | | Sumitomo Chem | 922,0 | -0,65 | 928,0 | 7553 | | TDK Corp | 8430,0 | -2,54 | 8650,0 | 1126 | | Toshiba Corp | 711,0 | -1,93 | 725,0 | 20466 | | Toyota Motor Co | 5780,0 | -1,03 | 5840,0 | 7215 | | Гонконг (HKD) | | Cheung Kong | 81,40 | -1,09 | 82,30 | 3250 | | China Mobile | 40,90 | -1,45 | 41,50 | 14505 | | China Unicom | 6,70 | -2,19 | 6,85 | 12486 | | CLP Holdings | 44,65 | +0,22 | 44,55 | 2215 | | CNOOC | 5,70 | -2,56 | 5,85 | 118465 | | Hang Seng Bank | 96,00 | -0,52 | 96,50 | 1675 | | Henderson Land | 37,75 | -2,71 | 38,80 | 4333 | | HSBC Holdings | 134,20 | -0,81 | 135,30 | 10223 | | Hutchison | 69,30 | -0,57 | 69,70 | 3294 | | Франция (EUR) | | Alcatel | 9,88 | +0,51 | 9,83 | 8918 | | Axa | 24,43 | +0,53 | 24,30 | 14966 | | BNP Paribas | 71,90 | +0,98 | 71,20 | 3923 | | Bouygues | 39,35 | +1,34 | 38,83 | 872 | | Danone | 91,40 | +0,11 | 91,30 | 848 | | EADS | 21,46 | +6,50 | 20,15 | 11780 | | France Telecom | 16,84 | -0,24 | 16,88 | 11252 | | Lafarge | 89,75 | +0,56 | 89,25 | 1037 | | Michelin | 48,28 | +0,52 | 48,03 | 774 | | Peugeot | 49,40 | +0,14 | 49,33 | 1003 | | Renault | 85,70 | +0,76 | 85,05 | 1951 | | Sanofi-Synthelab | 72,70 | -0,14 | 72,80 | 4423 | | Schneider Elec | 77,90 | +1,70 | 76,60 | 843 | | STMicroelectronics | 12,54 | +0,40 | 12,49 | 4100 | | Total Fina Elf | 48,35 | +1,04 | 47,85 | 10709 | | Великобритания (GBp) | | ARM Holdings | 110,75 | +0,45 | 111,75 | 16713 | | BAE System | 357,44 | -0,07 | 360,50 | 16442 | | Barclays | 598,67 | -0,33 | 605,00 | 20545 | | BP | 587,21 | +1,18 | 595,50 | 124644 | | BAT | 1359,76 | +0,74 | 1345,00 | 4757 | | British Airways | 359,42 | +0,49 | 360,50 | 8795 | | British Telecom | 225,53 | +0,33 | 225,50 | 44819 | | Cable & Wireless | 108,07 | +0,23 | 108,25 | 41161 | | Cadbury Schweppes | 505,91 | +0,50 | 502,50 | 15161 | | HSBC Hldg | 934,57 | -0,42 | 941,50 | 29536 | | Lloyds TSB Grp | 522,50 | +0,29 | 523,50 | 22627 | | Marks & Spencer | 568,90 | -0,87 | 575,00 | 3717 | | Prudential | 568,00 | +0,71 | 566,00 | 19805 | | Reuters Group | 365,44 | +0,69 | 364,50 | 18626 | | Rio Tinto | 2677,32 | +2,94 | 2688,00 | 6746 | | Sainsbury | 323,70 | -0,54 | 324,75 | 9990 | | Unilever | 1140,00 | +0,09 | 1139,00 | 3989 | | Vodafone Airtch | 114,00 | -0,87 | 115,00 | 270639 | | Германия (EUR) | | Allianz AG | 119,34 | +1,01 | 118,15 | 4132 | | BASF | 60,10 | +1,08 | 59,46 | 3131 | | Bayer AG | 32,73 | -0,46 | 32,88 | 6599 | | BMW | 38,48 | +0,63 | 38,24 | 2877 | | Commerzbank AG | 27,11 | +1,23 | 26,78 | 4416 | | Daimler-Chrysler | 37,99 | +1,58 | 37,40 | 6357 | | Deutsche Bank n | 84,15 | +1,31 | 83,06 | 3325 | | Dt Telekom n | 12,49 | -0,08 | 12,50 | 20136 | | Hypovereinsbank | 27,66 | +3,91 | 26,62 | 771 | | Infineon Tech | 8,59 | +0,47 | 8,55 | 5433 | | Merck KGaA | 73,40 | +0,69 | 72,90 | 402 | | Munich Re | 103,39 | +0,87 | 102,50 | 1907 | | Sap AG | 163,73 | +0,08 | 163,60 | 1326 | | Siemens | 68,32 | +1,99 | 66,99 | 7799 | | Volkswagen AG | 53,68 | +0,36 | 53,49 | 1338 | | Финляндия (EUR) | | Nokia | 15,98 | -0,87 | 16,12 | 31054 | | Stora Enso | 10,56 | -0,09 | 10,57 | 4508 | | Швейцария (CHF) | | Ciba Special | 66,85 | -0,45 | 67,15 | 595 | | Lonza Grp AG | 82,40 | -0,18 | 82,55 | 482 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,65 | +0,60 | 66,25 | 11409 | | Nestle | 370,50 | -0,20 | 371,25 | 1710 | | Novartis | 64,75 | +0,47 | 64,45 | 6544 | | Roche | 206,50 | +1,72 | 203,00 | 10 | | Swiss Re | 84,00 | -0,06 | 84,05 | 2054 | | UBS AG | 129,50 | +0,86 | 128,40 | 3151 | | Zurich Fin | 267,25 | +1,14 | 264,25 | 861 | | Швеция (SEK) | | ABB | 87,50 | +1,16 | 86,50 | 4733aaz | | Electrolux | 102,50 | -0,97 | 103,50 | 5618 | | Ericsson | 23,30 | +1,75 | 22,90 | 129349 | | Nordea | 84,00 | — | 84,00 | 10362 | | Volvo | 342,50 | -1,30 | 347,00 | 1542 | | Италия (EUR) | | Bank di Lavoro | 2,93 | — | 2,93 | 406 | | Fiat | 10,33 | -0,15 | 10,22 | 2 | | Голландия (EUR) | | ABN Amro Hld | 20,92 | +0,14 | 20,89 | 12820 | | Aegon NV | 12,90 | +0,08 | 12,89 | 7802 | | Ahold Kon | 6,58 | -0,15 | 6,59 | 11796 | | Fortis | 25,84 | +0,54 | 25,70 | 5347 | | ING Grp | 29,98 | +1,35 | 29,58 | 9749 | | Philips | 22,78 | -0,26 | 22,84 | 7377 | | Россия (ADR) | | АФК Система | 19,00 | -1,05 | 19,00 | 231 | | Вимм-Билль-Данн | 32,76 | +2,54 | 31,95 | 32 | | Вымпелком | 41,25 | -0,02 | 41,26 | 639 | | Газпром | 38,80 | +0,13 | 38,70 | 3172 | | ЛУКОЙЛ | 69,88 | +2,02 | 69,40 | 1472 | | Мобильные телесистемы | 26,61 | +1,49 | 26,22 | 660 | | Норильский никель | 101,72 | +1,93 | 103,50 | 266 | | Пятерочка | 14,67 | -1,23 | 14,68 | 203 | | РАО ЕЭС России | 72,20 | +7,12 | 67,40 | 719 | | Ростелеком | 26,00 | +0,42 | 25,89 | 142 | | Стальная группа Мечел | 20,01 | +3,20 | 19,39 | 166 | | Сургутнефтегаз | 60,01 | +2,79 | 61,00 | 496 | | Татнефть | 72,90 | +7,92 | 67,55 | 150 | | ЮКОС | 4,15 | +1,22 | 4,10 | 10 | | Канада (CAD) | | Alcan Inc | 48,20 | +2,03 | 47,24 | 649 | | Bank of Montreal | 59,40 | +0,03 | 59,38 | 430 | | Bank Nova Scotia | 44,79 | -0,69 | 45,10 | 540 | | BCE Inc | 26,98 | +1,09 | 26,69 | 1002 | | Imperial Oil | 37,27 | +0,27 | 37,17 | 350 | | Loblaw Cos Ltd | 54,01 | +0,48 | 53,75 | 81 | | Nortel Networks | 2,38 | +3,48 | 2,30 | 5460 | | Royal Bank of Canada | 44,42 | -0,40 | 44,60 | 480 | | США ($) | | Abbott Labs | 42,35 | +0,07 | 42,32 | 774 | | Agilent Tech | 32,49 | +0,40 | 32,36 | 491 | | Alcoa | 29,75 | +2,23 | 29,10 | 1402 | | Allstate Corp | 53,56 | +0,49 | 53,30 | 597 | | Alltel | 59,86 | -1,61 | 60,84 | 625 | | Amer Electric Power | 34,01 | -0,03 | 34,02 | 452 | | Amer Express Co | 53,23 | +1,93 | 52,22 | 1671 | | AIG | 59,94 | +0,79 | 59,47 | 1655 | | Amgen | 65,46 | -0,44 | 65,75 | 3942 | | Analog Devices | 32,30 | -0,46 | 32,45 | 755 | | Anheuser-Busch | 45,61 | +0,46 | 45,40 | 540 | | Time Warner Inc | 17,20 | +0,53 | 17,11 | 4330 | | Apple Comp Inc | 58,07 | +1,52 | 57,20 | 14088 | | Applied Materials | 16,70 | +2,39 | 16,31 | 14357 | | Automatic Data Proc | 44,57 | +0,07 | 44,54 | 433 | | Bank of America | 47,40 | +0,55 | 47,14 | 4074 | | Bank of New York | 31,94 | +1,08 | 31,60 | 1058 | | Baxter Int | 37,33 | -0,93 | 37,68 | 985 | | BCE Inc | 24,16 | +1,26 | 23,86 | 58 | | Bellsouth Corp | 36,33 | +0,53 | 36,14 | 1220 | | Berkshire cl a* | 92,00 | -0,65 | 92,60 | 1 | | Berkshire cl b* | 3,06 | -0,77 | 3,09 | 11 | | Boeing Co | 85,29 | +0,63 | 84,76 | 1055 | | Bristol Myers sq | 25,59 | +0,67 | 25,42 | 2334 | | Cardinal Health | 63,46 | -2,31 | 64,96 | 828 | | Carnival | 40,94 | -1,23 | 41,45 | 1657 | | Caterpillar Inc | 71,38 | +2,04 | 69,95 | 1756 | | ChevronTexaco | 58,16 | +1,13 | 57,51 | 3017 | | Cigna | 91,89 | -2,04 | 93,80 | 483 | | Cisco | 19,94 | +0,60 | 19,82 | 15764 | | Citigroup | 48,49 | +1,40 | 47,82 | 3530 | | Coca-Cola Co | 42,93 | — | 42,93 | 1463 | | Colgate Palmoliv | 60,46 | +0,17 | 60,36 | 777 | | Costco Wholesale | 55,09 | +2,88 | 53,55 | 3071 | | Daimler-Chrysler | 47,74 | +1,79 | 46,90 | 229 | | Dow Chemical Co | 37,78 | +0,35 | 37,65 | 1410 | | Du Pont Co | 40,49 | +0,55 | 40,27 | 1017 | | Eastman Kodak | 23,03 | +0,30 | 22,96 | 647 | | Eli Lilly | 54,63 | +0,26 | 54,49 | 735 | | EMC Corp | 11,65 | +0,17 | 11,63 | 9304 | | Emerson Electric | 80,81 | -0,25 | 81,01 | 437 | | Exelon | 56,92 | +0,41 | 56,69 | 1533 | | Exxon Mobil | 58,16 | +1,34 | 57,39 | 4586 | | Fannie Mae | 47,35 | +0,51 | 47,11 | 907 | | First Data Corp | 45,04 | +0,20 | 44,95 | 1291 | | Ford Motor Co | 6,66 | -1,19 | 6,74 | 2945 | | Gap Inc | 17,62 | +1,26 | 17,40 | 1045 | | Genentech | 77,51 | -0,81 | 78,14 | 739 | | General Elec Co | 33,67 | -0,15 | 33,72 | 6353 | | General Motors | 26,12 | -0,87 | 26,35 | 2672 | | Goldman Sachs Gr | 145,55 | +1,25 | 143,75 | 2057 | | HJ Heinz Co | 41,68 | +1,41 | 41,10 | 658 | | Halliburton Co | 72,09 | +1,42 | 71,08 | 1992 | | HCA-Healthcare | 43,41 | +0,09 | 43,37 | 607 | | Hewlett-Packard | 33,09 | -1,43 | 33,57 | 4242 | | Home Depot Inc | 36,40 | -1,25 | 36,86 | 3428 | | Honeywell Int | 38,67 | +0,21 | 38,59 | 750 | | Illinois Tool Works | 47,47 | +0,08 | 47,43 | 643 | | Intel Corp | 18,33 | +0,49 | 18,24 | 31774 | | IBM | 78,23 | +0,72 | 77,67 | 1744 | | Intl Paper | 31,43 | +0,83 | 31,17 | 463 | | Johnson&Johnson | 61,43 | +0,13 | 61,35 | 1674 | | J P Morgan Chase | 40,73 | +1,95 | 39,95 | 3488 | | Kimberly-Clark | 60,01 | +0,12 | 59,94 | 603 | | Kohls | 58,00 | +0,40 | 57,77 | 1585 | | Kroger | 20,49 | +5,29 | 19,46 | 3264 | | Lehman Brothers | 62,64 | +0,74 | 62,18 | 1296 | | Lockheed Martin | 71,27 | +0,45 | 70,95 | 287 | | Lowes Cos | 61,25 | -0,54 | 61,58 | 813 | | Lucent Tech | 2,40 | +0,84 | 2,38 | 4669 | | Marsh & McLennan | 27,49 | +0,51 | 27,35 | 506 | | McDonalds Corp | 33,05 | +0,61 | 32,85 | 1015 | | Medtronic | 49,63 | -0,24 | 49,75 | 732 | | Merck & Co | 34,90 | +1,28 | 34,46 | 1875 | | Merrill Lynch | 67,30 | +0,87 | 66,72 | 1241 | | Metlife Inc | 50,27 | +1,43 | 49,56 | 828 | | Micron Tech | 16,00 | +0,69 | 15,89 | 2251 | | Microsoft | 22,65 | +0,45 | 22,55 | 46240 | | Minnesota Mining | 80,09 | +0,83 | 79,43 | 530 | | Motorola Inc | 20,15 | +0,65 | 20,02 | 7373 | | Occidental Petr | 94,13 | +1,33 | 92,89 | 916 | | Omnicom Group | 88,60 | -0,47 | 89,02 | 440 | | Oracle Corp | 14,41 | +0,84 | 14,29 | 13161 | | Pfizer Inc | 22,89 | -0,74 | 23,06 | 10423 | | Philip Morris | 72,04 | +0,98 | 71,34 | 2182 | | Raytheon Co | 43,95 | -0,11 | 44,00 | 533 | | Schering-plough | 19,06 | +0,05 | 19,05 | 485 | | Tenet Healthcare | 7,25 | -1,23 | 7,34 | 602 | | Texas Instrument | 30,10 | +0,33 | 30,00 | 4724 | | Textron Inc | 87,26 | +0,68 | 86,67 | 305 | | Time Warner Inc | 17,20 | +0,53 | 17,11 | 4330 | | Tyco Int | 26,70 | +0,07 | 26,68 | 1445 | | Unisys Corp | 6,30 | +1,45 | 6,21 | 248 | | UPS | 79,79 | +0,63 | 79,29 | 803 | | United Tech | 61,15 | +0,41 | 60,90 | 714 | | Unitedhealth Gr | 44,01 | +1,17 | 43,50 | 1462 | | US Bancorp | 31,13 | -0,29 | 31,22 | 1149 | | Verizon Comm | 32,44 | +0,84 | 32,17 | 3379 | | Wachovia | 52,89 | +0,49 | 52,63 | 1779 | | Wal-Mart Stores | 48,45 | +0,37 | 48,27 | 2331 | | Walt Disney Co | 29,12 | +0,17 | 29,07 | 3582 | | Washington Mutual | 44,49 | +0,34 | 44,34 | 1084 | | Wells Fargo | 66,69 | +0,35 | 66,46 | 1261 | | Xerox Corp | 13,70 | +0,29 | 13,66 | 556 |
|
