| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,3 | -1,28 | 9,4 | 5442 | | ANZ Banking Grp | 26,7 | -0,52 | 26,8 | 4495 | | CommonWealth Bank | 45,2 | -0,77 | 45,6 | 3098 | | National Australian Bank | 35,8 | -1,35 | 36,3 | 3030 | | Telstra Corp | 3,8 | +1,59 | 3,8 | 27097 | | Westpac Banking | 22,5 | -1,66 | 22,9 | 8276 | | Япония (JPY) | | Asahi Kasei | 732,0 | -0,27 | 734,0 | 3470 | | Daiwa Securities | 1370,0 | -3,45 | 1419,0 | 10270 | | Fuji Photo Film | 3900,0 | +0,26 | 3890,0 | 1335 | | Fujitsu Ltd | 868,0 | -1,25 | 879,0 | 5072 | | Honda Motor Co | 3670,0 | -0,27 | 3680,0 | 3103 | | Kao Corp | 3080,0 | +1,32 | 3040,0 | 1784 | | KDDI* | 743,0 | +1,09 | 735,0 | 20 | | Mitsubishi Fin Gr* | 1640,0 | +0,61 | 1630,0 | 56 | | Mitsubishi Electric | 872,0 | -2,57 | 895,0 | 6110 | | NEC Corp | 595,0 | -2,30 | 609,0 | 14301 | | Nippon Steel Corp | 455,0 | +1,34 | 449,0 | 97721 | | Nissan Motor Co | 1240,0 | +0,16 | 1238,0 | 10980 | | NTT* | 567,0 | -0,35 | 569,0 | 18 | | NTT DoCoMo* | 168,0 | -1,18 | 170,0 | 95 | | Pioneer | 1752,0 | +1,62 | 1724,0 | 1877 | | Ricoh | 2370,0 | +2,82 | 2305,0 | 6020 | | Seikisui House | 1609,0 | -0,06 | 1610,0 | 2264 | | Shin-Etsu Chem | 6400,0 | +0,16 | 6390,0 | 1483 | | Sony | 5040,0 | -0,20 | 5050,0 | 4112 | | Sumitomo Chem | 918,0 | +0,22 | 916,0 | 3931 | | TDK Corp | 8680,0 | -1,59 | 8820,0 | 652 | | Toshiba Corp | 740,0 | -2,50 | 759,0 | 31464 | | Toyota Motor Co | 6020,0 | -0,50 | 6050,0 | 5173 | | Гонконг (HKD) | | Cheung Kong | 82,90 | -1,49 | 84,15 | 6970 | | China Mobile | 45,40 | -0,66 | 45,70 | 13790 | | China Unicom | 7,25 | +2,11 | 7,10 | 30661 | | CLP Holdings | 45,55 | -0,98 | 46,00 | 1513 | | CNOOC | 6,40 | — | 6,40 | 44060 | | Hang Seng Bank | 99,05 | -0,10 | 99,15 | 765 | | Henderson Land | 39,55 | -1,00 | 39,95 | 920 | | HSBC Holdings | 138,50 | -0,57 | 139,30 | 10367 | | Hutchison | 71,20 | -0,35 | 71,45 | 6092 | | Франция (EUR) | | Alcatel | 9,20 | -5,93 | 9,78 | 27091 | | Axa | 25,74 | -1,04 | 26,01 | 4537 | | BNP Paribas | 75,65 | -1,43 | 76,75 | 3083 | | Bouygues | 38,84 | -1,17 | 39,30 | 854 | | Danone | 98,65 | -1,35 | 100,00 | 402 | | EADS | 21,44 | -0,69 | 21,59 | 2657 | | France Telecom | 16,85 | -0,94 | 17,01 | 7240 | | Lafarge | 94,55 | -1,77 | 96,25 | 1491 | | Michelin | 46,67 | +0,02 | 46,66 | 921 | | Peugeot | 48,79 | -0,45 | 49,01 | 830 | | Renault | 82,90 | -1,49 | 84,15 | 607 | | Sanofi-Synthelab | 78,00 | +0,39 | 77,70 | 10127 | | Schneider Elec | 79,15 | -2,82 | 81,45 | 433 | | STMicroelectronics | 11,92 | -2,30 | 12,20 | 4280 | | Total Fina Elf | 52,10 | -0,19 | 52,20 | 13595 | | Великобритания (GBp) | | ARM Holdings | 104,00 | -2,80 | 107,00 | 14585 | | BAE System | 338,50 | +0,74 | 336,00 | 25261 | | Barclays | 609,00 | -1,46 | 618,00 | 17509 | | BP | 644,00 | -0,16 | 645,00 | 25569 | | BAT | 1392,00 | -1,07 | 1407,00 | 2644 | | British Airways | 361,50 | -1,23 | 366,00 | 7617 | | British Telecom | 236,83 | — | 237,00 | 37825 | | Cable & Wireless | 112,25 | -2,60 | 115,25 | 19213 | | Cadbury Schweppes | 527,63 | +0,19 | 527,00 | 4812 | | HSBC Hldg | 963,00 | -0,57 | 968,50 | 13755 | | Lloyds TSB Grp | 539,84 | -0,55 | 543,00 | 16671 | | Marks & Spencer | 585,50 | +0,43 | 583,00 | 23778 | | Prudential | 576,40 | -1,54 | 585,50 | 6272 | | Reuters Group | 369,25 | -1,20 | 373,75 | 6050 | | Rio Tinto | 2852,00 | +0,67 | 2833,00 | 4175 | | Sainsbury | 331,75 | -0,82 | 334,50 | 2780 | | Unilever | 1211,00 | -0,66 | 1219,00 | 3304 | | Vodafone Airtch | 118,00 | -1,46 | 119,75 | 212869 | | Германия (EUR) | | Allianz AG | 121,00 | -1,53 | 122,88 | 1814 | | BASF | 62,38 | -0,95 | 62,98 | 1110 | | Bayer AG | 36,77 | +0,30 | 36,66 | 5040 | | BMW | 38,72 | -0,77 | 39,02 | 1652 | | Commerzbank AG | 27,67 | -2,47 | 28,37 | 1460 | | Daimler-Chrysler | 38,04 | -1,81 | 38,74 | 3231 | | Deutsche Bank n | 86,72 | -1,67 | 88,19 | 2020 | | Dt Telekom n | 12,52 | -1,42 | 12,70 | 8727 | | Hypovereinsbank | 29,72 | +0,10 | 29,69 | 674 | | Infineon Tech | 8,75 | -2,56 | 8,98 | 6766 | | Merck KGaA | 67,85 | +0,35 | 67,61 | 716 | | Munich Re | 105,90 | -0,81 | 106,76 | 1130 | | Sap AG | 161,85 | -2,32 | 165,70 | 1217 | | Siemens | 65,60 | -3,10 | 67,70 | 3882 | | Volkswagen AG | 53,41 | -1,29 | 54,11 | 1228 | | Финляндия (EUR) | | Nokia | 15,17 | -1,81 | 15,45 | 22372 | | Stora Enso | 10,80 | -0,46 | 10,85 | 1463 | | Швейцария (CHF) | | Ciba Special | 68,00 | -0,95 | 68,65 | 149 | | Lonza Grp AG | 85,35 | -0,76 | 86,00 | 121 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,30 | -1,61 | 68,40 | 3318 | | Nestle | 383,75 | +0,52 | 381,75 | 750 | | Novartis | 68,15 | +0,74 | 67,65 | 11755 | | Roche | 217,50 | +0,79 | 215,80 | 21 | | Swiss Re | 86,40 | -0,40 | 86,75 | 987 | | UBS AG | 65,15 | -2,18 | 66,60 | 3276 | | Zurich Fin | 265,25 | -0,09 | 265,50 | 560 | | Швеция (SEK) | | ABB | 89,50 | -1,65 | 91,00 | 1333aaz | | Electrolux | 103,00 | -2,83 | 106,00 | 1026 | | Ericsson | 22,50 | -3,85 | 23,40 | 167179 | | Nordea | 84,75 | -1,45 | 86,00 | 2688 | | Volvo | 363,00 | +0,83 | 360,00 | 3669 | | Италия (EUR) | | Bank di Lavoro | 2,94 | -0,05 | 2,94 | 742 | | Fiat | 10,83 | +1,54 | 10,67 | 14330 | | Голландия (EUR) | | ABN Amro Hld | 21,22 | -1,07 | 21,45 | 6046 | | Aegon NV | 13,08 | -0,83 | 13,19 | 2864 | | Ahold Kon | 6,77 | — | 6,77 | 4573 | | Fortis | 27,32 | -0,80 | 27,54 | 1971 | | ING Grp | 30,81 | +0,10 | 30,78 | 5502 | | Philips | 23,25 | -2,96 | 23,96 | 8484 | | Россия (ADR) | | АФК Система | 20,75 | -1,19 | 21,00 | 425 | | Вимм-Билль-Данн | 38,80 | — | 38,80 | 26 | | Вымпелком | 45,41 | -0,79 | 45,77 | 115 | | Газпром | 41,00 | -1,67 | 41,80 | 2981 | | ЛУКОЙЛ | 85,40 | -0,47 | 85,80 | 1496 | | Мобильные телесистемы | 30,84 | — | 30,84 | 388 | | Мосэнерго | 20,75 | — | 20,75 | 5 | | Норильский никель | 134,00 | +0,19 | 133,75 | 213 | | Пятерочка | 16,75 | +1,49 | 16,75 | 235 | | РАО ЕЭС России | 69,10 | -0,86 | 69,70 | 206 | | Ростелеком | 29,16 | -1,21 | 29,65 | 180 | | Стальная группа Мечел | 20,84 | -1,19 | 21,09 | 55 | | Сургутнефтегаз | 74,20 | -3,01 | 76,50 | 344 | | Татнефть | 88,35 | +4,05 | 84,91 | 58 | | ЮКОС | 4,80 | -0,62 | 4,83 | 18 | | Канада (CAD) | | Alcan Inc | 53,18 | -1,55 | 54,02 | 417 | | Bank of Montreal | 62,16 | +0,66 | 61,75 | 376 | | Bank Nova Scotia | 46,02 | +1,05 | 45,54 | 584 | | BCE Inc | 26,54 | -9,11 | 26,72 | 464 | | Imperial Oil | 40,88 | +0,22 | 40,79 | 322 | | Loblaw Cos Ltd | 52,85 | +0,71 | 52,48 | 51 | | Nortel Networks | 2,51 | -0,79 | 2,53 | 6501 | | Royal Bank of Canada | 47,68 | +0,87 | 47,27 | 724 | | США ($) | | Abbott Labs | 43,84 | +0,44 | 43,65 | 932 | | Agilent Tech | 30,03 | -2,34 | 30,75 | 565 | | Alcoa | 31,84 | -4,70 | 33,41 | 4369 | | Allstate Corp | 55,17 | -0,58 | 55,49 | 173 | | Alltel | 64,19 | -0,54 | 64,54 | 245 | | Amer Electric Power | 34,90 | +0,03 | 34,89 | 195 | | Amer Express Co | 52,02 | -0,15 | 52,10 | 427 | | AIG | 59,41 | -0,49 | 59,70 | 1102 | | Amgen | 66,85 | +0,38 | 66,60 | 1321 | | Analog Devices | 30,81 | +0,69 | 30,60 | 695 | | Anheuser-Busch | 45,85 | -0,43 | 46,05 | 349 | | Time Warner Inc | 16,33 | -2,04 | 16,67 | 4703 | | Apple Comp Inc | 55,02 | +0,04 | 55,00 | 6997 | | Applied Materials | 15,69 | -0,63 | 15,79 | 7829 | | Automatic Data Proc | 43,99 | -0,90 | 44,39 | 155 | | Bank of America | 48,80 | -0,69 | 49,14 | 1071 | | Bank of New York | 32,00 | -1,02 | 32,33 | 422 | | Baxter Int | 36,50 | +0,08 | 36,47 | 248 | | BCE Inc | 23,42 | -0,04 | 23,43 | 36 | | Bellsouth Corp | 35,40 | -0,45 | 35,85 | 2066 | | Berkshire cl a* | 91,00 | — | 91,00 | 1 | | Berkshire cl b* | 3,03 | -0,19 | 3,03 | 1 | | Boeing Co | 79,22 | -1,37 | 80,32 | 528 | | Bristol Myers sq | 25,19 | -0,75 | 25,38 | 614 | | Cardinal Health | 63,92 | +1,61 | 62,91 | 397 | | Carnival | 41,59 | -0,65 | 41,86 | 332 | | Caterpillar Inc | 73,06 | -0,29 | 73,27 | 582 | | ChevronTexaco | 64,82 | +0,86 | 64,27 | 1503 | | Cigna | 101,65 | +0,38 | 101,27 | 284 | | Cisco | 18,41 | -2,97 | 18,97 | 16553 | | Citigroup | 49,04 | -0,61 | 49,34 | 911 | | Coca-Cola Co | 43,96 | +0,76 | 43,63 | 1737 | | Colgate Palmoliv | 61,32 | -0,49 | 61,62 | 186 | | Costco Wholesale | 56,26 | -0,09 | 56,31 | 718 | | Daimler-Chrysler | 48,41 | -1,47 | 49,13 | 179 | | Dow Chemical Co | 37,72 | -0,84 | 38,04 | 515 | | Du Pont Co | 40,22 | -1,37 | 40,78 | 715 | | Eastman Kodak | 23,03 | -0,56 | 23,16 | 364 | | Eli Lilly | 55,59 | -1,21 | 56,27 | 485 | | EMC Corp | 10,52 | +1,06 | 10,41 | 4694 | | Emerson Electric | 80,64 | -1,86 | 82,17 | 319 | | Exelon | 57,76 | +0,40 | 57,53 | 1157 | | Exxon Mobil | 63,52 | +0,76 | 63,04 | 2800 | | Fannie Mae | 49,12 | -0,73 | 49,48 | 564 | | First Data Corp | 43,62 | +0,65 | 43,34 | 801 | | Ford Motor Co | 6,86 | -0,58 | 6,90 | 1489 | | Gap Inc | 17,13 | -2,50 | 17,57 | 943 | | Genentech | 84,50 | +0,92 | 83,73 | 916 | | General Elec Co | 33,08 | -1,11 | 33,45 | 2366 | | General Motors | 29,34 | -0,14 | 29,38 | 904 | | Goldman Sachs Gr | 146,99 | -1,25 | 148,85 | 592 | | HJ Heinz Co | 41,91 | +0,72 | 41,61 | 548 | | Halliburton Co | 73,84 | +1,64 | 72,65 | 906 | | HCA-Healthcare | 44,03 | -1,08 | 44,51 | 331 | | Hewlett-Packard | 31,92 | -0,03 | 31,93 | 2093 | | Home Depot Inc | 34,49 | -1,46 | 35,00 | 3871 | | Honeywell Int | 38,93 | +0,28 | 38,82 | 947 | | Illinois Tool Works | 45,13 | -1,33 | 45,74 | 319 | | Intel Corp | 18,14 | -0,22 | 18,18 | 12986 | | IBM | 75,68 | -1,29 | 76,67 | 1040 | | Intl Paper | 31,94 | -2,35 | 32,71 | 363 | | Johnson&Johnson | 60,86 | -0,15 | 60,95 | 1025 | | J P Morgan Chase | 42,45 | -0,31 | 42,58 | 908 | | Kimberly-Clark | 60,74 | -0,98 | 61,34 | 138 | | Kohls | 58,49 | -0,61 | 58,85 | 635 | | Kroger | 21,91 | -0,09 | 21,93 | 429 | | Lehman Brothers | 63,36 | -1,77 | 64,50 | 557 | | Lockheed Martin | 74,50 | +0,08 | 74,44 | 398 | | Lowes Cos | 28,42 | -0,98 | 28,70 | 1162 | | Lucent Tech | 2,25 | -3,85 | 2,34 | 16894 | | Marsh & McLennan | 26,21 | -0,94 | 26,46 | 204 | | McDonalds Corp | 33,37 | -0,92 | 33,68 | 759 | | Medtronic | 47,89 | +0,40 | 47,70 | 689 | | Merck & Co | 36,59 | -0,62 | 36,82 | 1084 | | Merrill Lynch | 70,03 | -1,45 | 71,06 | 637 | | Metlife Inc | 52,06 | -0,08 | 52,10 | 487 | | Micron Tech | 14,48 | -0,34 | 14,53 | 1151 | | Microsoft | 23,11 | -1,66 | 23,50 | 19750 | | Minnesota Mining | 72,84 | -0,37 | 73,11 | 1051 | | Motorola Inc | 18,86 | -2,58 | 19,36 | 3108 | | Occidental Petr | 102,67 | -0,25 | 102,93 | 555 | | Omnicom Group | 88,15 | +0,25 | 87,93 | 103 | | Oracle Corp | 14,40 | -1,30 | 14,59 | 8414 | | Pfizer Inc | 23,47 | -1,68 | 23,87 | 3262 | | Philip Morris | 78,08 | +0,96 | 77,34 | 1600 | | Raytheon Co | 44,36 | +0,38 | 44,19 | 191 | | Schering-plough | 18,92 | -0,53 | 19,02 | 331 | | Tenet Healthcare | 6,59 | +0,30 | 6,57 | 474 | | Texas Instrument | 28,97 | +0,17 | 28,92 | 1778 | | Textron Inc | 90,74 | -1,03 | 91,68 | 73 | | Time Warner Inc | 16,33 | -2,04 | 16,67 | 4703 | | Tyco Int | 27,33 | -0,83 | 27,56 | 1035 | | Unisys Corp | 6,09 | -0,49 | 6,12 | 83 | | UPS | 80,62 | -0,93 | 81,38 | 312 | | United Tech | 62,85 | -0,03 | 62,87 | 444 | | Unitedhealth Gr | 48,15 | +2,84 | 46,82 | 2718 | | US Bancorp | 31,09 | -0,16 | 31,14 | 471 | | Verizon Comm | 32,56 | -1,27 | 32,98 | 1222 | | Wachovia | 53,85 | -0,43 | 54,08 | 463 | | Wal-Mart Stores | 45,59 | -1,28 | 46,18 | 1843 | | Walt Disney Co | 30,07 | +0,50 | 29,92 | 1279 | | Washington Mutual | 45,76 | -0,93 | 46,19 | 414 | | Wells Fargo | 67,85 | -0,70 | 68,33 | 349 | | Xerox Corp | 14,04 | -0,43 | 14,10 | 227 |
|
