| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,1 | +2,25 | 8,9 | 6240 | | ANZ Banking Grp | 25,6 | +1,07 | 25,3 | 2718 | | CommonWealth Bank | 44,6 | +0,93 | 44,2 | 3086 | | National Australian Bank | 35,3 | +1,94 | 34,6 | 4559 | | Telstra Corp | 3,8 | +0,52 | 3,8 | 18218 | | Westpac Banking | 22,4 | +1,31 | 22,1 | 5121 | | Япония (JPY) | | Asahi Kasei | 674,0 | +1,51 | 664,0 | 4669 | | Daiwa Securities | 1222,0 | -0,33 | 1226,0 | 13838 | | Fuji Photo Film | 3780,0 | — | 3780,0 | 1429 | | Fujitsu Ltd | 845,0 | +0,60 | 840,0 | 7442 | | Honda Motor Co | 3750,0 | +3,59 | 3620,0 | 7194 | | Kao Corp | 3030,0 | — | 3030,0 | 1871 | | KDDI* | 753,0 | +0,67 | 748,0 | 22 | | Mitsubishi Fin Gr* | 1550,0 | — | 1550,0 | 30 | | Mitsubishi Electric | 866,0 | +3,34 | 838,0 | 9835 | | NEC Corp | 579,0 | +2,30 | 566,0 | 10320 | | Nippon Steel Corp | 444,0 | +1,83 | 436,0 | 56197 | | Nissan Motor Co | 1180,0 | +2,43 | 1152,0 | 16576 | | NTT* | 589,0 | +0,17 | 588,0 | 22 | | NTT DoCoMo* | 169,0 | +1,81 | 166,0 | 115 | | Pioneer | 1835,0 | +2,86 | 1784,0 | 4018 | | Ricoh | 2270,0 | +2,71 | 2210,0 | 3155 | | Seikisui House | 1586,0 | +2,79 | 1543,0 | 2460 | | Shin-Etsu Chem | 6560,0 | +1,71 | 6450,0 | 984 | | Sony | 4940,0 | +2,70 | 4810,0 | 4662 | | Sumitomo Chem | 878,0 | +1,86 | 862,0 | 2894 | | TDK Corp | 8530,0 | -0,12 | 8540,0 | 659 | | Toshiba Corp | 725,0 | +3,87 | 698,0 | 34634 | | Toyota Motor Co | 5970,0 | +3,29 | 5780,0 | 7932 | | Гонконг (HKD) | | Cheung Kong | 83,70 | +0,66 | 83,15 | 4629 | | China Mobile | 46,80 | +0,86 | 46,40 | 24507 | | China Unicom | 6,83 | -0,15 | 6,84 | 8042 | | CLP Holdings | 45,70 | — | 45,70 | 1520 | | CNOOC | 6,51 | +1,09 | 6,44 | 94008 | | Hang Seng Bank | 98,95 | +0,20 | 98,75 | 2457 | | Henderson Land | 40,30 | +2,81 | 39,20 | 7416 | | HSBC Holdings | 138,50 | +0,87 | 137,30 | 19226 | | Hutchison | 70,20 | -0,07 | 70,25 | 6414 | | Франция (EUR) | | Alcatel | 8,64 | -0,23 | 8,66 | 7648 | | Axa | 25,90 | -0,19 | 25,95 | 5095 | | BNP Paribas | 74,55 | +0,20 | 74,40 | 2099 | | Bouygues | 37,69 | +0,88 | 37,36 | 750 | | Danone | 102,00 | -0,20 | 102,20 | 719 | | EADS | 21,12 | -2,04 | 21,56 | 3699 | | France Telecom | 16,58 | -1,01 | 16,75 | 5875 | | Lafarge | 93,75 | +1,57 | 92,30 | 746 | | Michelin | 45,19 | +2,84 | 43,94 | 1555 | | Peugeot | 45,43 | +0,29 | 45,30 | 1618 | | Renault | 81,30 | +1,94 | 79,75 | 1480 | | Sanofi-Synthelab | 78,75 | +0,57 | 78,30 | 2409 | | Schneider Elec | 75,75 | -0,07 | 75,80 | 635 | | STMicroelectronics | 11,96 | -0,66 | 12,04 | 5622 | | Total Fina Elf | 51,90 | +1,17 | 51,30 | 5953 | | Великобритания (GBp) | | ARM Holdings | 112,25 | +5,90 | 106,00 | 48729 | | BAE System | 355,75 | +1,86 | 349,25 | 21009 | | Barclays | 608,00 | -0,90 | 613,50 | 20283 | | BP | 633,00 | -0,08 | 633,50 | 46215 | | BAT | 1415,00 | -0,21 | 1418,00 | 3096 | | British Airways | 385,75 | +3,42 | 373,00 | 18193 | | British Telecom | 239,16 | -0,21 | 239,50 | 20791 | | Cable & Wireless | 114,16 | — | 114,00 | 29118 | | Cadbury Schweppes | 517,00 | -1,05 | 522,50 | 11590 | | HSBC Hldg | 966,50 | -0,05 | 967,00 | 10861 | | Lloyds TSB Grp | 539,50 | +0,28 | 538,00 | 16963 | | Marks & Spencer | 590,00 | +0,51 | 585,50 | 9289 | | Prudential | 582,50 | +0,78 | 578,00 | 4157 | | Reuters Group | 379,75 | +1,74 | 373,25 | 13887 | | Rio Tinto | 2742,00 | +2,24 | 2675,00 | 4374 | | Sainsbury | 345,00 | +1,47 | 340,00 | 11882 | | Unilever | 1255,00 | -0,79 | 1265,00 | 3211 | | Vodafone Airtch | 116,25 | +0,87 | 115,25 | 234310 | | Германия (EUR) | | Allianz AG | 121,83 | -0,02 | 121,86 | 1852 | | BASF | 62,60 | +0,37 | 62,37 | 1349 | | Bayer AG | 38,90 | +1,30 | 38,40 | 5362 | | BMW | 39,06 | +1,30 | 38,56 | 1652 | | Commerzbank AG | 26,83 | -0,04 | 26,84 | 2021 | | Daimler-Chrysler | 38,84 | +0,73 | 38,56 | 4600 | | Deutsche Bank n | 88,22 | -0,31 | 88,49 | 2177 | | Dt Telekom n | 12,10 | -1,63 | 12,30 | 19463 | | Hypovereinsbank | 30,50 | +2,59 | 29,73 | 471 | | Infineon Tech | 8,45 | -0,71 | 8,51 | 5363 | | Merck KGaA | 70,40 | +1,73 | 69,20 | 1036 | | Munich Re | 106,59 | -0,66 | 107,30 | 1154 | | Sap AG | 142,03 | +0,02 | 142,00 | 1814 | | Siemens | 64,35 | +0,39 | 64,10 | 3330 | | Volkswagen AG | 55,20 | +1,62 | 54,32 | 1641 | | Финляндия (EUR) | | Nokia | 15,72 | +0,26 | 15,68 | 17287 | | Stora Enso | 11,45 | -2,39 | 11,73 | 4547 | | Швейцария (CHF) | | Ciba Special | 67,90 | +0,15 | 67,80 | 182 | | Lonza Grp AG | 85,75 | +1,12 | 84,80 | 205 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,60 | +1,68 | 65,50 | 4310 | | Nestle | 397,50 | -0,25 | 398,50 | 1393 | | Novartis | 69,45 | -0,14 | 69,55 | 5376 | | Roche | 232,70 | +0,74 | 231,00 | 28 | | Swiss Re | 87,55 | +1,39 | 86,35 | 1961 | | UBS AG | 65,00 | +0,39 | 64,75 | 3901 | | Zurich Fin | 266,00 | +0,95 | 263,50 | 430 | | Швеция (SEK) | | ABB | 88,75 | +1,72 | 87,25 | 837aaz | | Electrolux | 105,50 | -0,94 | 106,50 | 2176 | | Ericsson | 22,50 | -2,17 | 23,00 | 134442 | | Nordea | 86,75 | -1,42 | 88,00 | 6315 | | Volvo | 368,00 | -0,41 | 369,50 | 2884 | | Италия (EUR) | | Bank di Lavoro | 2,84 | +0,37 | 2,83 | 1452 | | Fiat | 10,92 | +1,99 | 10,71 | 12646 | | Голландия (EUR) | | ABN Amro Hld | 21,31 | -0,19 | 21,35 | 5352 | | Aegon NV | 13,01 | +0,15 | 12,99 | 4427 | | Ahold Kon | 6,88 | +0,73 | 6,83 | 4543 | | Fortis | 27,17 | -1,16 | 27,49 | 3721 | | ING Grp | 30,86 | -0,39 | 30,98 | 4951 | | Philips | 24,83 | -1,27 | 25,15 | 7801 | | Россия (ADR) | | АФК Система | 21,50 | -0,88 | 21,69 | 77 | | Вимм-Билль-Данн | 38,70 | +1,71 | 38,05 | 30 | | Вымпелком | 45,83 | +0,04 | 45,81 | 120 | | Газпром | 40,55 | +0,12 | 40,50 | 2155 | | ЛУКОЙЛ | 84,35 | — | 84,00 | 1442 | | Мобильные телесистемы | 28,76 | -1,17 | 29,10 | 206 | | Норильский никель | 125,50 | +0,80 | 124,50 | 202 | | Пятерочка | 15,85 | -1,61 | 16,11 | 301 | | РАО ЕЭС России | 69,40 | -0,86 | 70,00 | 703 | | Ростелеком | 29,83 | -0,13 | 29,87 | 13 | | Стальная группа Мечел | 19,57 | +0,36 | 19,50 | 376 | | Сургутнефтегаз | 73,30 | +0,27 | 73,10 | 290 | | Татнефть | 98,67 | -0,83 | 99,50 | 167 | | ЮКОС | 2,50 | -23,08 | 3,25 | 1770 | | Канада (CAD) | | Alcan Inc | 51,35 | — | 51,35 | 305 | | Bank of Montreal | 64,23 | +0,41 | 63,97 | 163 | | Bank Nova Scotia | 46,54 | +0,09 | 46,50 | 504 | | BCE Inc | 25,99 | — | 25,99 | 259 | | Imperial Oil | 41,18 | +0,15 | 41,12 | 258 | | Loblaw Cos Ltd | 50,30 | -3,71 | 52,24 | 144 | | Nortel Networks | 2,28 | — | 2,28 | 850 | | Royal Bank of Canada | 47,60 | +0,85 | 47,20 | 390 | | США ($) | | Abbott Labs | 47,64 | +0,17 | 47,56 | 1036 | | Agilent Tech | 29,40 | +1,24 | 29,04 | 374 | | Alcoa | 29,80 | +0,20 | 29,74 | 918 | | Allstate Corp | 57,25 | +0,09 | 57,20 | 202 | | Alltel | 54,23 | +1,40 | 53,48 | 461 | | Amer Electric Power | 35,53 | +0,06 | 35,51 | 181 | | Amer Express Co | 50,69 | +0,06 | 50,66 | 1520 | | AIG | 59,76 | -0,13 | 59,84 | 857 | | Amgen | 67,40 | +0,79 | 66,87 | 2861 | | Analog Devices | 30,82 | -0,26 | 30,90 | 577 | | Anheuser-Busch | 47,30 | +0,21 | 47,20 | 316 | | Time Warner Inc | 16,29 | +0,43 | 16,22 | 1411 | | Apple Comp Inc | 60,88 | -0,88 | 61,42 | 7006 | | Applied Materials | 14,98 | -0,99 | 15,13 | 5619 | | Automatic Data Proc | 42,83 | -0,40 | 43,00 | 218 | | Bank of America | 50,76 | +0,38 | 50,57 | 2427 | | Bank of New York | 33,76 | +0,15 | 33,71 | 309 | | Baxter Int | 41,25 | -0,34 | 41,39 | 733 | | BCE Inc | 22,70 | -0,26 | 22,76 | 48 | | Bellsouth Corp | 37,57 | +3,78 | 36,20 | 2498 | | Berkshire cl a* | 91,00 | — | 91,00 | 1 | | Berkshire cl b* | 3,03 | +0,13 | 3,03 | 1 | | Boeing Co | 82,00 | +0,69 | 81,44 | 460 | | Bristol Myers sq | 25,99 | +0,12 | 25,96 | 1009 | | Cardinal Health | 67,15 | -0,93 | 67,78 | 275 | | Carnival | 40,02 | +0,53 | 39,81 | 444 | | Caterpillar Inc | 70,11 | -0,58 | 70,52 | 860 | | ChevronTexaco | 66,55 | +0,42 | 66,27 | 1158 | | Cigna | 105,25 | +1,53 | 103,66 | 74 | | Cisco | 17,83 | -0,67 | 17,95 | 7723 | | Citigroup | 47,74 | +0,59 | 47,46 | 2563 | | Coca-Cola Co | 44,01 | +0,02 | 44,00 | 654 | | Colgate Palmoliv | 60,71 | -2,22 | 62,09 | 423 | | Costco Wholesale | 53,09 | -0,51 | 53,36 | 982 | | Daimler-Chrysler | 48,97 | +0,37 | 48,79 | 70 | | Dow Chemical Co | 37,21 | -0,56 | 37,42 | 530 | | Du Pont Co | 40,35 | -0,54 | 40,57 | 632 | | Eastman Kodak | 22,16 | -0,58 | 22,29 | 169 | | Eli Lilly | 56,16 | +0,27 | 56,01 | 707 | | EMC Corp | 10,35 | +0,39 | 10,31 | 2066 | | Emerson Electric | 76,96 | +0,40 | 76,65 | 233 | | Exelon | 59,70 | +0,24 | 59,56 | 467 | | Exxon Mobil | 65,71 | +0,54 | 65,36 | 2572 | | Fannie Mae | 49,33 | +1,34 | 48,68 | 461 | | First Data Corp | 41,62 | +0,90 | 41,25 | 939 | | Ford Motor Co | 6,42 | +0,94 | 6,36 | 1654 | | Gap Inc | 16,95 | +0,89 | 16,80 | 556 | | Genentech | 81,97 | +1,99 | 80,37 | 936 | | General Elec Co | 32,67 | +0,15 | 32,62 | 2439 | | General Motors | 29,97 | +1,01 | 29,67 | 1282 | | Goldman Sachs Gr | 147,13 | +0,16 | 146,90 | 723 | | HJ Heinz Co | 41,99 | +0,21 | 41,90 | 469 | | Halliburton Co | 31,27 | +0,55 | 31,10 | 3218 | | HCA-Healthcare | 49,25 | -0,46 | 49,48 | 1457 | | Hewlett-Packard | 31,01 | -0,19 | 31,07 | 1712 | | Home Depot Inc | 34,91 | +0,87 | 34,61 | 1544 | | Honeywell Int | 37,43 | +0,81 | 37,13 | 903 | | Illinois Tool Works | 44,72 | +1,80 | 43,93 | 496 | | Intel Corp | 17,44 | -0,23 | 17,48 | 16107 | | IBM | 76,03 | +0,05 | 75,99 | 765 | | Intl Paper | 33,01 | +1,66 | 32,47 | 248 | | Johnson&Johnson | 61,89 | -0,15 | 61,98 | 990 | | J P Morgan Chase | 44,26 | +0,14 | 44,20 | 1374 | | Kimberly-Clark | 59,92 | -0,02 | 59,93 | 182 | | Kohls | 55,78 | +0,56 | 55,47 | 344 | | Kroger | 23,15 | +0,26 | 23,09 | 352 | | Lehman Brothers | 62,83 | -0,19 | 62,95 | 603 | | Lockheed Martin | 77,31 | +0,69 | 76,78 | 652 | | Lowes Cos | 29,22 | +1,28 | 28,85 | 1181 | | Lucent Tech | 2,07 | -1,43 | 2,10 | 1566 | | Marsh & McLennan | 26,04 | -0,88 | 26,27 | 314 | | McDonalds Corp | 35,15 | +0,89 | 34,84 | 1541 | | Medtronic | 47,46 | -0,50 | 47,70 | 395 | | Merck & Co | 39,28 | +0,85 | 38,95 | 1988 | | Merrill Lynch | 71,08 | -0,04 | 71,11 | 437 | | Metlife Inc | 52,49 | -0,10 | 52,54 | 509 | | Micron Tech | 14,79 | +3,07 | 14,35 | 899 | | Microsoft | 23,99 | -0,04 | 24,00 | 16367 | | Minnesota Mining | 68,10 | -5,01 | 71,69 | 2936 | | Motorola Inc | 21,44 | +1,52 | 21,12 | 3328 | | Occidental Petr | 103,99 | +0,63 | 103,34 | 672 | | Omnicom Group | 86,47 | -2,55 | 88,73 | 283 | | Oracle Corp | 14,98 | — | 14,98 | 6596 | | Pfizer Inc | 25,06 | +1,09 | 24,79 | 5082 | | Philip Morris | 79,85 | +0,45 | 79,49 | 1583 | | Raytheon Co | 45,48 | +1,02 | 45,02 | 230 | | Schering-plough | 20,20 | -1,70 | 20,55 | 3078 | | Tenet Healthcare | 5,97 | +0,17 | 5,96 | 538 | | Texas Instrument | 29,00 | +4,17 | 27,84 | 3736 | | Textron Inc | 91,43 | +2,59 | 89,12 | 198 | | Time Warner Inc | 16,29 | +0,43 | 16,22 | 1411 | | Tyco Int | 25,78 | +0,94 | 25,54 | 751 | | Unisys Corp | 5,33 | +0,38 | 5,31 | 261 | | UPS | 68,79 | -14,01 | 80,00 | 5827 | | United Tech | 61,27 | -0,29 | 61,45 | 731 | | Unitedhealth Gr | 51,22 | +0,83 | 50,80 | 676 | | US Bancorp | 31,94 | -0,16 | 31,99 | 934 | | Verizon Comm | 32,64 | +0,15 | 32,59 | 1402 | | Wachovia | 53,51 | -0,69 | 53,88 | 740 | | Wal-Mart Stores | 44,40 | -0,07 | 44,43 | 2230 | | Walt Disney Co | 29,17 | -0,68 | 29,37 | 788 | | Washington Mutual | 45,56 | -0,46 | 45,77 | 492 | | Wells Fargo | 70,55 | -0,45 | 70,87 | 778 | | Xerox Corp | 13,80 | +1,10 | 13,65 | 961 |
|
