| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,8 | +0,80 | 8,8 | 5833 | | ANZ Banking Grp | 25,7 | +0,74 | 25,6 | 10786 | | CommonWealth Bank | 45,9 | +1,71 | 45,1 | 4056 | | National Australian Bank | 36,1 | +1,09 | 35,7 | 4524 | | Telstra Corp | 3,9 | +1,81 | 3,9 | 39303 | | Westpac Banking | 22,3 | +1,32 | 22,0 | 4967 | | Япония (JPY) | | Asahi Kasei | 711,0 | -0,42 | 714,0 | 2404 | | Daiwa Securities | 1293,0 | +0,94 | 1281,0 | 7491 | | Fuji Photo Film | 3880,0 | +0,26 | 3870,0 | 1172 | | Fujitsu Ltd | 887,0 | -1,11 | 897,0 | 5473 | | Honda Motor Co | 3810,0 | +0,26 | 3800,0 | 2523 | | Kao Corp | 3020,0 | +0,67 | 3000,0 | 2160 | | KDDI* | 741,0 | +0,82 | 735,0 | 10 | | Mitsubishi Fin Gr* | 1550,0 | -0,64 | 1560,0 | 28 | | Mitsubishi Electric | 888,0 | -1,66 | 903,0 | 7239 | | NEC Corp | 633,0 | +0,64 | 629,0 | 9036 | | Nippon Steel Corp | 460,0 | — | 460,0 | 51647 | | Nissan Motor Co | 1229,0 | +0,16 | 1227,0 | 7734 | | NTT* | 583,0 | -0,68 | 587,0 | 20 | | NTT DoCoMo* | 166,0 | +0,61 | 165,0 | 76 | | Pioneer | 2060,0 | +4,15 | 1978,0 | 4325 | | Ricoh | 2310,0 | -0,65 | 2325,0 | 2459 | | Seikisui House | 1711,0 | +0,35 | 1705,0 | 2896 | | Shin-Etsu Chem | 6720,0 | +0,60 | 6680,0 | 1088 | | Sony | 5160,0 | -0,39 | 5180,0 | 3839 | | Sumitomo Chem | 898,0 | -0,88 | 906,0 | 2434 | | TDK Corp | 8600,0 | -0,23 | 8620,0 | 664 | | Toshiba Corp | 737,0 | -0,27 | 739,0 | 8944 | | Toyota Motor Co | 6110,0 | +2,52 | 5960,0 | 7768 | | Гонконг (HKD) | | Cheung Kong | 85,40 | +0,12 | 85,30 | 5381 | | China Mobile | 49,45 | -0,30 | 49,60 | 21633 | | China Unicom | 7,08 | +0,28 | 7,06 | 9017 | | CLP Holdings | 46,10 | — | 46,10 | 2051 | | CNOOC | 6,74 | +0,90 | 6,68 | 64499 | | Hang Seng Bank | 99,30 | +0,15 | 99,15 | 961 | | Henderson Land | 43,15 | -0,23 | 43,25 | 4254 | | HSBC Holdings | 140,80 | +0,28 | 140,40 | 14356 | | Hutchison | 72,50 | -0,07 | 72,55 | 19646 | | Франция (EUR) | | Alcatel | 8,55 | -0,93 | 8,63 | 6486 | | Axa | 27,28 | -0,40 | 27,39 | 10003 | | BNP Paribas | 78,15 | -0,06 | 78,20 | 4222 | | Bouygues | 38,77 | -2,00 | 39,56 | 1138 | | Danone | 105,00 | -0,10 | 105,10 | 1312 | | EADS | 23,10 | -0,56 | 23,23 | 4109 | | France Telecom | 16,40 | -1,44 | 16,64 | 9237 | | Lafarge | 96,15 | -0,83 | 96,95 | 966 | | Michelin | 46,87 | -1,82 | 47,74 | 712 | | Peugeot | 39,90 | -0,99 | 40,30 | 1850 | | Renault | 85,55 | -0,81 | 86,25 | 1368 | | Sanofi-Synthelab | 73,25 | -0,14 | 73,35 | 3264 | | Schneider Elec | 80,60 | -0,12 | 80,70 | 1128 | | STMicroelectronics | 11,55 | -0,60 | 11,62 | 2554 | | Total Fina Elf | 52,10 | -0,57 | 52,40 | 12972 | | Великобритания (GBp) | | ARM Holdings | 113,75 | -1,52 | 115,50 | 6399 | | BAE System | 345,00 | -2,75 | 354,75 | 20092 | | Barclays | 619,50 | -1,27 | 627,50 | 74527 | | BP | 638,50 | -1,92 | 651,00 | 54065 | | BAT | 1441,00 | -0,96 | 1455,00 | 3851 | | British Airways | 391,00 | +0,51 | 389,00 | 11811 | | British Telecom | 240,00 | +1,59 | 236,25 | 39267 | | Cable & Wireless | 114,25 | -0,44 | 114,75 | 10151 | | Cadbury Schweppes | 536,50 | -0,19 | 537,50 | 17754 | | HSBC Hldg | 959,50 | -1,08 | 970,00 | 21735 | | Lloyds TSB Grp | 517,90 | -1,89 | 528,00 | 52857 | | Marks & Spencer | 580,00 | -2,93 | 597,50 | 11422 | | Prudential | 565,00 | -1,48 | 573,50 | 10771 | | Reuters Group | 383,85 | -1,10 | 388,00 | 19323 | | Rio Tinto | 2784,00 | -0,82 | 2807,00 | 7352 | | Sainsbury | 351,75 | -0,21 | 352,50 | 10850 | | Unilever | 1218,00 | -5,51 | 1289,00 | 13985 | | Vodafone Airtch | 115,00 | -0,86 | 116,00 | 166889 | | Германия (EUR) | | Allianz AG | 123,58 | +0,24 | 123,28 | 2761 | | BASF | 62,30 | -0,13 | 62,38 | 2327 | | Bayer AG | 37,93 | -0,47 | 38,11 | 3346 | | BMW | 39,50 | -1,05 | 39,92 | 3824 | | Commerzbank AG | 27,94 | -0,14 | 27,98 | 2083 | | Daimler-Chrysler | 39,47 | -0,63 | 39,72 | 4368 | | Deutsche Bank n | 87,45 | -0,85 | 88,20 | 3230 | | Dt Telekom n | 12,13 | -0,57 | 12,20 | 19611 | | Hypovereinsbank | 32,04 | +0,28 | 31,95 | 123 | | Infineon Tech | 8,45 | -0,12 | 8,46 | 6259 | | Merck KGaA | 70,80 | -0,44 | 71,11 | 234 | | Munich Re | 110,29 | +0,63 | 109,60 | 2250 | | Sap AG | 140,60 | -1,26 | 142,40 | 1840 | | Siemens | 62,92 | -0,84 | 63,45 | 5783 | | Volkswagen AG | 58,69 | -0,27 | 58,85 | 1520 | | Финляндия (EUR) | | Nokia | 15,18 | -0,65 | 15,28 | 14761 | | Stora Enso | 11,28 | — | 11,28 | 2560 | | Швейцария (CHF) | | Ciba Special | 65,20 | -0,84 | 65,75 | 571 | | Lonza Grp AG | 81,15 | -1,81 | 82,65 | 579 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,40 | -0,30 | 66,60 | 7464 | | Nestle | 403,75 | -0,86 | 407,25 | 1313 | | Novartis | 68,20 | -0,58 | 68,60 | 6364 | | Roche | 226,30 | -1,99 | 230,90 | 27 | | Swiss Re | 89,15 | +0,39 | 88,80 | 1572 | | UBS AG | 66,35 | -0,60 | 66,75 | 3569 | | Zurich Fin | 272,75 | -1,18 | 276,00 | 640 | | Швеция (SEK) | | ABB | 91,25 | -2,14 | 93,25 | 2514 | | Electrolux | 102,50 | -1,91 | 104,50 | 2658 | | Ericsson | 22,30 | -1,76 | 22,70 | 74442 | | Nordea | 88,75 | -0,84 | 89,50 | 11049 | | Volvo | 375,00 | -0,13 | 375,50 | 1679 | | Италия (EUR) | | Fiat | 10,99 | -0,52 | 11,05 | 8039 | | Голландия (EUR) | | ABN Amro Hld | 20,87 | -0,62 | 21,00 | 8839 | | Aegon NV | 13,18 | -0,60 | 13,26 | 5188 | | Ahold Kon | 7,08 | +0,14 | 7,07 | 6769 | | Fortis | 27,86 | -0,85 | 28,10 | 3182 | | ING Grp | 31,81 | -0,50 | 31,97 | 6459 | | Philips | 25,70 | -1,91 | 26,20 | 6366 | | Россия (ADR) | | АФК Система | 23,50 | +2,40 | 22,95 | 784 | | Вимм-Билль-Данн | 39,27 | -0,48 | 39,46 | 6 | | Вымпелком | 48,37 | -1,59 | 49,15 | 240 | | Газпром | 42,30 | +1,31 | 42,05 | 4063 | | ЛУКОЙЛ | 89,00 | +1,47 | 88,50 | 2146 | | Мобильные телесистемы | 33,15 | +0,24 | 33,07 | 539 | | Мосэнерго | 21,00 | +2,44 | 20,50 | 5 | | Норильский никель | 140,01 | +1,82 | 137,50 | 167 | | Пятерочка | 16,50 | -1,43 | 16,74 | 69 | | РАО ЕЭС России | 74,51 | +0,54 | 74,10 | 338 | | Ростелеком | 27,91 | -3,99 | 29,07 | 156 | | Стальная группа Мечел | 22,20 | +0,23 | 22,15 | 204 | | Сургутнефтегаз | 75,50 | +0,66 | 76,00 | 307 | | Татнефть | 103,13 | -1,22 | 104,40 | 41 | | ЮКОС | 2,88 | +25,22 | 2,30 | 2720 | | Канада (CAD) | | Alcan Inc | 53,83 | +1,15 | 53,22 | 1010 | | Bank of Montreal | 63,20 | +0,13 | 63,12 | 303 | | Bank Nova Scotia | 46,24 | +0,83 | 45,86 | 308 | | BCE Inc | 25,63 | -0,04 | 25,64 | 1621 | | Imperial Oil | 43,15 | +1,63 | 42,46 | 300 | | Loblaw Cos Ltd | 49,17 | +0,92 | 48,72 | 52 | | Nortel Networks | 2,29 | -0,43 | 2,30 | 4403 | | Royal Bank of Canada | 46,46 | +1,33 | 45,85 | 495 | | США ($) | | Abbott Labs | 47,44 | +0,62 | 47,15 | 930 | | Agilent Tech | 27,95 | -0,64 | 28,13 | 266 | | Alcoa | 29,52 | -0,44 | 29,65 | 933 | | Allstate Corp | 55,42 | +0,07 | 55,38 | 556 | | Alltel | 54,44 | -1,56 | 55,30 | 1717 | | Amer Electric Power | 36,98 | +0,38 | 36,84 | 427 | | Amer Express Co | 51,69 | -0,15 | 51,77 | 868 | | AIG | 59,96 | -0,53 | 60,28 | 1260 | | Amgen | 70,89 | +0,17 | 70,77 | 2492 | | Analog Devices | 31,70 | +0,51 | 31,54 | 533 | | Anheuser-Busch | 47,42 | -0,94 | 47,87 | 428 | | Time Warner Inc | 16,58 | -0,54 | 16,67 | 2736 | | Apple Comp Inc | 69,38 | +1,79 | 68,16 | 12375 | | Applied Materials | 15,51 | -0,51 | 15,59 | 4733 | | Automatic Data Proc | 45,18 | +0,85 | 44,80 | 775 | | Bank of America | 51,96 | — | 51,96 | 1995 | | Bank of New York | 33,76 | +0,48 | 33,60 | 419 | | Baxter Int | 42,09 | -0,66 | 42,37 | 611 | | BCE Inc | 22,76 | — | 22,76 | 72 | | Bellsouth Corp | 40,23 | +0,75 | 39,93 | 1295 | | Berkshire cl a* | 91,59 | +0,10 | 91,50 | 1 | | Berkshire cl b* | 3,05 | +0,19 | 3,04 | 4 | | Boeing Co | 78,56 | -0,08 | 78,62 | 485 | | Bristol Myers sq | 23,66 | -0,13 | 23,69 | 1186 | | Cardinal Health | 66,41 | -0,18 | 66,53 | 328 | | Carnival | 38,26 | -0,67 | 38,52 | 876 | | Caterpillar Inc | 71,23 | +0,68 | 70,75 | 932 | | ChevronTexaco | 65,64 | -0,50 | 65,97 | 2120 | | Cigna | 103,95 | +1,81 | 102,10 | 564 | | Cisco | 17,30 | -1,03 | 17,48 | 17650 | | Citigroup | 48,40 | +0,35 | 48,72 | 2480 | | Coca-Cola Co | 44,11 | -0,45 | 44,31 | 735 | | Colgate Palmoliv | 58,60 | -0,68 | 59,00 | 493 | | Costco Wholesale | 52,28 | -0,31 | 52,44 | 2327 | | Daimler-Chrysler | 50,49 | -0,90 | 50,95 | 83 | | Dow Chemical Co | 35,25 | +0,69 | 35,01 | 1170 | | Du Pont Co | 39,71 | +0,13 | 39,66 | 450 | | Eastman Kodak | 19,75 | +0,71 | 19,61 | 819 | | Eli Lilly | 57,12 | +0,33 | 56,93 | 508 | | EMC Corp | 9,62 | -0,62 | 9,68 | 4099 | | Emerson Electric | 80,27 | +0,99 | 79,48 | 322 | | Exelon | 59,00 | +0,34 | 58,80 | 1130 | | Exxon Mobil | 68,64 | +0,23 | 68,48 | 4458 | | Fannie Mae | 47,43 | +0,51 | 47,19 | 513 | | First Data Corp | 40,83 | +0,15 | 40,77 | 278 | | Ford Motor Co | 6,84 | -1,72 | 6,96 | 5467 | | Gap Inc | 16,33 | -4,61 | 17,12 | 3339 | | Genentech | 79,65 | -0,46 | 80,02 | 321 | | General Elec Co | 32,74 | +0,43 | 32,60 | 3616 | | General Motors | 30,90 | -2,25 | 31,61 | 1519 | | Goldman Sachs Gr | 149,93 | +0,02 | 149,90 | 1084 | | HJ Heinz Co | 41,90 | -0,71 | 42,20 | 272 | | Halliburton Co | 33,50 | -0,65 | 33,72 | 2646 | | HCA-Healthcare | 49,16 | -0,10 | 49,21 | 1629 | | Hewlett-Packard | 32,59 | +0,28 | 32,50 | 1540 | | Home Depot Inc | 34,09 | -0,06 | 34,11 | 2567 | | Honeywell Int | 38,50 | -0,28 | 38,61 | 765 | | Illinois Tool Works | 45,70 | +0,51 | 45,47 | 283 | | Intel Corp | 17,38 | -0,63 | 17,59 | 14605 | | IBM | 76,24 | -0,10 | 76,32 | 671 | | Intl Paper | 34,01 | +1,34 | 33,56 | 339 | | Johnson&Johnson | 63,12 | -0,05 | 63,15 | 1705 | | J P Morgan Chase | 45,46 | -0,07 | 45,49 | 1589 | | Kimberly-Clark | 60,90 | +0,69 | 60,48 | 200 | | Kohls | 57,19 | +0,33 | 57,00 | 895 | | Kroger | 22,71 | +0,22 | 22,66 | 642 | | Lehman Brothers | 64,53 | +0,51 | 64,20 | 735 | | Lockheed Martin | 80,75 | -0,98 | 81,55 | 333 | | Lowes Cos | 28,53 | +0,11 | 28,50 | 2108 | | Lucent Tech | 2,06 | -1,90 | 2,10 | 5332 | | Marsh & McLennan | 25,03 | -6,92 | 26,89 | 3911 | | McDonalds Corp | 35,72 | +0,37 | 35,59 | 1096 | | Medtronic | 44,61 | -12,41 | 50,93 | 11113 | | Merck & Co | 40,81 | -0,54 | 41,03 | 2244 | | Merrill Lynch | 71,70 | -0,36 | 71,96 | 1040 | | Metlife Inc | 52,15 | -0,15 | 52,23 | 803 | | Micron Tech | 15,70 | +0,19 | 15,67 | 847 | | Microsoft | 24,36 | +0,25 | 24,30 | 12084 | | Minnesota Mining | 69,25 | -0,52 | 69,61 | 783 | | Motorola Inc | 23,26 | +0,26 | 23,20 | 5341 | | Occidental Petr | 106,91 | -0,72 | 107,68 | 807 | | Omnicom Group | 87,47 | -0,05 | 87,51 | 267 | | Oracle Corp | 14,78 | -0,20 | 14,81 | 6404 | | Pfizer Inc | 25,60 | -0,04 | 25,61 | 5604 | | Philip Morris | 80,26 | +0,32 | 80,00 | 1116 | | Raytheon Co | 45,00 | -0,04 | 45,02 | 298 | | Schering-plough | 20,59 | +0,68 | 20,45 | 967 | | Tenet Healthcare | 5,95 | -0,34 | 5,97 | 344 | | Texas Instrument | 29,75 | +1,05 | 29,44 | 1977 | | Textron Inc | 90,35 | +0,20 | 90,17 | 80 | | Time Warner Inc | 16,58 | -0,54 | 16,67 | 2736 | | Tyco Int | 26,16 | -0,76 | 26,36 | 4199 | | Unisys Corp | 5,01 | -0,79 | 5,05 | 225 | | UPS | 67,60 | -0,72 | 68,09 | 1023 | | United Tech | 62,85 | +0,90 | 62,29 | 850 | | Unitedhealth Gr | 48,30 | -0,56 | 48,57 | 1018 | | US Bancorp | 32,18 | +0,81 | 31,92 | 1608 | | Verizon Comm | 33,33 | -0,60 | 33,53 | 1361 | | Wachovia | 54,18 | -0,13 | 54,25 | 853 | | Wal-Mart Stores | 44,66 | +0,65 | 44,37 | 2207 | | Walt Disney Co | 29,65 | -0,50 | 29,80 | 1442 | | Washington Mutual | 44,20 | +0,16 | 44,13 | 497 | | Wells Fargo | 72,32 | -0,11 | 72,40 | 705 | | Xerox Corp | 14,23 | -1,66 | 14,47 | 1881 |
|
