| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,3 | +1,31 | 9,1 | 5911 | | ANZ Banking Grp | 26,8 | — | 26,8 | 4340 | | CommonWealth Bank | 45,4 | +0,71 | 45,0 | 2293 | | National Australian Bank | 36,0 | +0,87 | 35,7 | 2348 | | Telstra Corp | 3,8 | — | 3,8 | 27010 | | Westpac Banking | 23,3 | +0,69 | 23,1 | 3099 | | Япония (JPY) | | Asahi Kasei | 711,0 | -2,20 | 727,0 | 5617 | | Daiwa Securities | 1412,0 | -1,19 | 1429,0 | 7579 | | Fuji Photo Film | 3880,0 | +1,31 | 3830,0 | 2044 | | Fujitsu Ltd | 855,0 | -3,17 | 883,0 | 9160 | | Honda Motor Co | 3560,0 | -1,11 | 3600,0 | 4264 | | Kao Corp | 2950,0 | -2,96 | 3040,0 | 2621 | | KDDI* | 700,0 | -2,78 | 720,0 | 19 | | Mitsubishi Fin Gr* | 1560,0 | -2,50 | 1600,0 | 49 | | Mitsubishi Electric | 885,0 | -1,23 | 896,0 | 3712 | | NEC Corp | 608,0 | -1,46 | 617,0 | 12520 | | Nippon Steel Corp | 436,0 | -0,91 | 440,0 | 47032 | | Nissan Motor Co | 1236,0 | -0,24 | 1239,0 | 12811 | | NTT* | 546,0 | -1,80 | 556,0 | 16 | | NTT DoCoMo* | 166,0 | -2,92 | 171,0 | 88 | | Pioneer | 1723,0 | -2,82 | 1773,0 | 2043 | | Ricoh | 2245,0 | +0,22 | 2240,0 | 2991 | | Seikisui House | 1587,0 | +0,25 | 1583,0 | 3716 | | Shin-Etsu Chem | 6290,0 | -0,47 | 6320,0 | 2303 | | Sony | 5010,0 | -0,99 | 5060,0 | 4075 | | Sumitomo Chem | 906,0 | -3,41 | 938,0 | 7439 | | TDK Corp | 8650,0 | -2,04 | 8830,0 | 545 | | Toshiba Corp | 757,0 | -0,53 | 761,0 | 19729 | | Toyota Motor Co | 5890,0 | -0,84 | 5940,0 | 5649 | | Гонконг (HKD) | | Cheung Kong | 84,80 | +0,77 | 84,15 | 4682 | | China Mobile | 45,30 | +2,14 | 44,35 | 19771 | | China Unicom | 7,10 | +2,16 | 6,95 | 11094 | | CLP Holdings | 45,90 | +0,55 | 45,65 | 1989 | | CNOOC | 6,35 | +0,79 | 6,30 | 46649 | | Hang Seng Bank | 98,75 | +0,15 | 98,60 | 1035 | | Henderson Land | 40,30 | — | 40,30 | 3723 | | HSBC Holdings | 136,50 | +0,52 | 135,80 | 12792 | | Hutchison | 71,65 | +0,63 | 71,20 | 4939 | | Франция (EUR) | | Alcatel | 9,90 | -0,30 | 9,93 | 4181 | | Axa | 26,05 | +1,01 | 25,79 | 5617 | | BNP Paribas | 76,20 | +1,40 | 75,15 | 3042 | | Bouygues | 39,58 | -0,55 | 39,80 | 825 | | Danone | 98,85 | +0,76 | 98,10 | 499 | | EADS | 20,99 | +2,24 | 20,53 | 3858 | | France Telecom | 17,08 | +1,07 | 16,90 | 5269 | | Lafarge | 95,35 | -0,52 | 95,85 | 1458 | | Michelin | 45,96 | -0,63 | 46,25 | 767 | | Peugeot | 48,85 | +0,37 | 48,67 | 765 | | Renault | 83,80 | +3,14 | 81,25 | 1477 | | Sanofi-Synthelab | 77,55 | +2,17 | 75,90 | 6277 | | Schneider Elec | 80,85 | +0,12 | 80,75 | 521 | | STMicroelectronics | 12,64 | +0,72 | 12,55 | 2884 | | Total Fina Elf | 51,25 | +0,39 | 51,05 | 13162 | | Великобритания (GBp) | | ARM Holdings | 109,00 | -2,46 | 111,75 | 15626 | | BAE System | 340,75 | -2,15 | 348,25 | 21593 | | Barclays | 626,00 | +0,97 | 620,00 | 18948 | | BP | 639,50 | +1,35 | 631,00 | 34181 | | BAT | 1406,00 | +1,88 | 1380,00 | 5586 | | British Airways | 348,75 | +0,36 | 347,50 | 4438 | | British Telecom | 237,88 | -0,10 | 238,25 | 24019 | | Cable & Wireless | 114,10 | +0,22 | 114,00 | 7426 | | Cadbury Schweppes | 525,00 | — | 525,00 | 3626 | | HSBC Hldg | 965,50 | +1,90 | 947,50 | 24873 | | Lloyds TSB Grp | 540,00 | +0,19 | 539,00 | 10942 | | Marks & Spencer | 589,00 | -0,17 | 590,00 | 4848 | | Prudential | 600,50 | +0,42 | 598,00 | 6813 | | Reuters Group | 376,25 | -0,40 | 377,75 | 5900 | | Rio Tinto | 2856,00 | +1,38 | 2817,00 | 4305 | | Sainsbury | 336,50 | +0,90 | 333,50 | 3477 | | Unilever | 1226,00 | +0,82 | 1216,00 | 6326 | | Vodafone Airtch | 120,17 | +1,91 | 117,75 | 187081 | | Германия (EUR) | | Allianz AG | 123,02 | +0,85 | 121,98 | 2361 | | BASF | 62,25 | -0,13 | 62,33 | 1800 | | Bayer AG | 35,22 | -1,29 | 35,68 | 7534 | | BMW | 39,39 | +2,31 | 38,50 | 1597 | | Commerzbank AG | 28,26 | +0,43 | 28,14 | 2505 | | Daimler-Chrysler | 38,72 | +1,95 | 37,98 | 4063 | | Deutsche Bank n | 88,26 | +1,64 | 86,84 | 2167 | | Dt Telekom n | 12,69 | +1,20 | 12,54 | 12202 | | Hypovereinsbank | 29,14 | +0,87 | 28,89 | 529 | | Infineon Tech | 8,79 | +0,92 | 8,71 | 2211 | | Merck KGaA | 70,10 | -1,13 | 70,90 | 722 | | Munich Re | 106,80 | +1,38 | 105,35 | 872 | | Sap AG | 167,46 | +2,46 | 163,44 | 1313 | | Siemens | 67,90 | +0,80 | 67,36 | 3220 | | Volkswagen AG | 54,56 | +1,17 | 53,93 | 872 | | Финляндия (EUR) | | Nokia | 15,82 | +0,70 | 15,71 | 23802 | | Stora Enso | 10,68 | -0,09 | 10,69 | 1171 | | Швейцария (CHF) | | Ciba Special | 67,85 | -0,95 | 68,50 | 213 | | Lonza Grp AG | 85,05 | +1,49 | 83,80 | 335 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 68,70 | +0,59 | 68,30 | 3166 | | Nestle | 382,25 | +0,13 | 381,75 | 505 | | Novartis | 67,00 | +0,60 | 66,60 | 4087 | | Roche | 217,00 | +0,93 | 215,00 | 22 | | Swiss Re | 86,90 | +0,99 | 86,05 | 836 | | UBS AG | 135,10 | +0,52 | 134,40 | 4872 | | Zurich Fin | 265,25 | +0,86 | 263,00 | 2540 | | Швеция (SEK) | | ABB | 92,00 | +1,10 | 91,00 | 1166aaz | | Electrolux | 104,50 | +1,95 | 102,50 | 1558 | | Ericsson | 23,60 | +0,43 | 23,50 | 49907 | | Nordea | 86,00 | +0,58 | 85,50 | 2899 | | Volvo | 361,00 | +0,98 | 357,50 | 763 | | Италия (EUR) | | Bank di Lavoro | 2,94 | +0,24 | 2,93 | 388 | | Fiat | 10,36 | +1,99 | 10,16 | 7876 | | Голландия (EUR) | | ABN Amro Hld | 21,50 | +0,70 | 21,35 | 4272 | | Aegon NV | 13,20 | +0,76 | 13,10 | 2852 | | Ahold Kon | 6,74 | +1,20 | 6,66 | 7721 | | Fortis | 27,31 | +1,11 | 27,01 | 2541 | | ING Grp | 30,70 | +0,99 | 30,40 | 3914 | | Philips | 24,30 | +0,87 | 24,09 | 2919 | | Россия (ADR) | | АФК Система | 20,80 | -1,19 | 21,05 | 501 | | Вимм-Билль-Данн | 39,83 | -2,38 | 40,80 | 27 | | Вымпелком | 45,16 | -2,86 | 46,49 | 203 | | Газпром | 40,90 | -4,86 | 42,99 | 2642 | | ЛУКОЙЛ | 82,20 | -3,63 | 85,30 | 1431 | | Мобильные телесистемы | 29,55 | -2,41 | 30,28 | 592 | | Мосэнерго | 19,25 | -1,94 | 19,63 | 39 | | Норильский никель | 126,25 | -5,25 | 133,25 | 152 | | Пятерочка | 16,95 | +0,41 | 16,88 | 114 | | РАО ЕЭС России | 66,90 | -5,77 | 71,00 | 486 | | Ростелеком | 28,07 | -4,82 | 29,49 | 56 | | Стальная группа Мечел | 20,84 | -7,38 | 22,50 | 96 | | Сургутнефтегаз | 72,50 | -3,97 | 75,50 | 1194 | | Татнефть | 81,00 | -4,29 | 84,63 | 66 | | ЮКОС | 4,60 | -4,17 | 4,80 | 40 | | Канада (CAD) | | Alcan Inc | 51,75 | +1,61 | 50,93 | 299 | | Bank of Montreal | 60,59 | +0,40 | 60,35 | 150 | | Bank Nova Scotia | 44,87 | +1,36 | 44,27 | 322 | | BCE Inc | 26,39 | +1,23 | 26,07 | 809 | | Imperial Oil | 40,50 | -0,81 | 40,83 | 278 | | Loblaw Cos Ltd | 52,19 | +0,27 | 52,05 | 50 | | Nortel Networks | 2,56 | +3,23 | 2,48 | 2792 | | Royal Bank of Canada | 46,15 | +1,43 | 45,50 | 374 | | США ($) | | Abbott Labs | 43,93 | +0,73 | 43,61 | 829 | | Agilent Tech | 31,63 | +0,96 | 31,33 | 224 | | Alcoa | 33,62 | +2,38 | 32,84 | 1636 | | Allstate Corp | 54,75 | -0,09 | 54,80 | 197 | | Alltel | 63,67 | +0,43 | 63,40 | 271 | | Amer Electric Power | 34,53 | +0,09 | 34,50 | 272 | | Amer Express Co | 52,87 | +0,70 | 52,50 | 353 | | AIG | 59,56 | +0,37 | 59,34 | 689 | | Amgen | 66,41 | +1,40 | 65,49 | 1473 | | Analog Devices | 31,45 | -1,19 | 31,83 | 604 | | Anheuser-Busch | 45,64 | +0,24 | 45,53 | 530 | | Time Warner Inc | 17,06 | -0,41 | 17,13 | 3170 | | Apple Comp Inc | 56,29 | -1,25 | 57,00 | 7778 | | Applied Materials | 16,45 | +1,48 | 16,21 | 5998 | | Automatic Data Proc | 45,20 | -0,33 | 45,35 | 182 | | Bank of America | 49,11 | +0,49 | 48,87 | 1479 | | Bank of New York | 32,54 | +0,15 | 32,49 | 166 | | Baxter Int | 36,85 | -0,16 | 36,91 | 237 | | BCE Inc | 23,80 | +1,36 | 23,48 | 79 | | Bellsouth Corp | 36,38 | +0,53 | 36,19 | 710 | | Berkshire cl a* | 90,40 | +0,22 | 90,20 | 1 | | Berkshire cl b* | 3,01 | +0,64 | 2,99 | 2 | | Boeing Co | 80,11 | -0,07 | 80,17 | 763 | | Bristol Myers sq | 25,40 | +0,71 | 25,22 | 1648 | | Cardinal Health | 64,09 | +0,77 | 63,60 | 153 | | Carnival | 42,01 | +0,74 | 41,70 | 471 | | Caterpillar Inc | 73,95 | +1,12 | 73,13 | 709 | | ChevronTexaco | 64,15 | +0,42 | 63,88 | 1758 | | Cigna | 99,88 | +0,69 | 99,20 | 301 | | Cisco | 19,76 | +0,82 | 19,60 | 8298 | | Citigroup | 49,40 | +0,80 | 49,01 | 1833 | | Coca-Cola Co | 43,54 | +1,21 | 43,02 | 825 | | Colgate Palmoliv | 60,49 | +1,20 | 59,77 | 303 | | Costco Wholesale | 55,45 | -2,46 | 56,85 | 1748 | | Daimler-Chrysler | 49,16 | +1,19 | 48,58 | 90 | | Dow Chemical Co | 38,56 | -0,44 | 38,73 | 813 | | Du Pont Co | 41,42 | -0,36 | 41,57 | 794 | | Eastman Kodak | 23,35 | -0,72 | 23,52 | 353 | | Eli Lilly | 56,78 | +1,00 | 56,22 | 467 | | EMC Corp | 10,99 | +0,55 | 10,93 | 3460 | | Emerson Electric | 83,20 | +0,45 | 82,83 | 361 | | Exelon | 57,18 | -0,64 | 57,55 | 283 | | Exxon Mobil | 63,11 | +0,90 | 62,55 | 4027 | | Fannie Mae | 49,20 | +0,31 | 49,05 | 138 | | First Data Corp | 44,50 | -0,20 | 44,59 | 406 | | Ford Motor Co | 6,63 | +0,30 | 6,61 | 2324 | | Gap Inc | 16,97 | -0,35 | 17,03 | 543 | | Genentech | 84,61 | +1,20 | 83,61 | 569 | | General Elec Co | 33,55 | +0,72 | 33,31 | 2758 | | General Motors | 29,40 | -0,07 | 29,42 | 1555 | | Goldman Sachs Gr | 151,88 | +0,62 | 150,95 | 641 | | HJ Heinz Co | 42,05 | +0,53 | 41,83 | 328 | | Halliburton Co | 75,00 | -0,24 | 75,18 | 975 | | HCA-Healthcare | 43,28 | +0,05 | 43,26 | 354 | | Hewlett-Packard | 33,26 | +1,50 | 32,77 | 2371 | | Home Depot Inc | 35,53 | — | 35,53 | 1508 | | Honeywell Int | 39,85 | +0,35 | 39,71 | 649 | | Illinois Tool Works | 46,99 | +0,19 | 46,90 | 275 | | Intel Corp | 18,86 | +0,59 | 18,75 | 12076 | | IBM | 78,11 | +0,44 | 77,77 | 826 | | Intl Paper | 32,78 | +0,43 | 32,64 | 257 | | Johnson&Johnson | 60,48 | +0,73 | 60,04 | 933 | | J P Morgan Chase | 42,52 | +0,26 | 42,41 | 1231 | | Kimberly-Clark | 61,33 | +0,15 | 61,24 | 271 | | Kohls | 59,68 | +0,84 | 59,18 | 1462 | | Kroger | 21,93 | +0,64 | 21,79 | 402 | | Lehman Brothers | 66,30 | +1,30 | 65,45 | 625 | | Lockheed Martin | 73,50 | +0,80 | 72,92 | 353 | | Lowes Cos | 30,43 | +0,07 | 30,41 | 1300 | | Lucent Tech | 2,40 | +0,84 | 2,38 | 2380 | | Marsh & McLennan | 26,67 | +0,91 | 26,43 | 230 | | McDonalds Corp | 33,71 | -0,15 | 33,76 | 627 | | Medtronic | 47,18 | +0,28 | 47,05 | 1290 | | Merck & Co | 36,85 | +0,44 | 36,69 | 1682 | | Merrill Lynch | 71,60 | +0,99 | 70,90 | 867 | | Metlife Inc | 51,05 | +0,02 | 51,04 | 195 | | Micron Tech | 15,24 | +1,60 | 15,00 | 1370 | | Microsoft | 23,55 | +0,86 | 23,35 | 14413 | | Minnesota Mining | 81,21 | +0,82 | 80,55 | 513 | | Motorola Inc | 20,31 | +1,86 | 19,94 | 2041 | | Occidental Petr | 104,37 | -0,42 | 104,81 | 765 | | Omnicom Group | 89,10 | -0,17 | 89,25 | 74 | | Oracle Corp | 14,52 | -0,34 | 14,57 | 6487 | | Pfizer Inc | 23,89 | +0,89 | 23,68 | 3148 | | Philip Morris | 73,19 | -0,19 | 73,33 | 1279 | | Raytheon Co | 44,28 | -0,07 | 44,31 | 202 | | Schering-plough | 19,08 | +0,63 | 18,96 | 396 | | Tenet Healthcare | 6,58 | +0,77 | 6,53 | 1531 | | Texas Instrument | 30,05 | +0,43 | 29,92 | 1394 | | Textron Inc | 93,54 | +1,45 | 92,20 | 91 | | Time Warner Inc | 17,06 | -0,41 | 17,13 | 3170 | | Tyco Int | 27,70 | +0,54 | 27,55 | 749 | | Unisys Corp | 6,35 | -0,16 | 6,36 | 98 | | UPS | 82,20 | -0,33 | 82,47 | 242 | | United Tech | 64,64 | +1,24 | 63,85 | 775 | | Unitedhealth Gr | 45,28 | +0,38 | 45,11 | 718 | | US Bancorp | 31,10 | +0,26 | 31,02 | 581 | | Verizon Comm | 32,87 | -0,06 | 33,29 | 1323 | | Wachovia | 53,91 | +0,94 | 53,41 | 485 | | Wal-Mart Stores | 47,01 | -0,02 | 47,02 | 1935 | | Walt Disney Co | 30,31 | +0,80 | 30,07 | 1990 | | Washington Mutual | 45,95 | +0,15 | 45,88 | 352 | | Wells Fargo | 67,30 | +0,63 | 66,88 | 482 | | Xerox Corp | 14,00 | +0,50 | 13,93 | 438 |
|
