| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | +1,26 | 8,8 | 3159 | | ANZ Banking Grp | 26,2 | +1,79 | 25,7 | 4719 | | CommonWealth Bank | 46,8 | +1,41 | 46,2 | 5002 | | National Australian Bank | 36,4 | +1,39 | 35,9 | 5107 | | Telstra Corp | 3,8 | +1,05 | 3,8 | 43486 | | Westpac Banking | 22,8 | +1,56 | 22,4 | 6885 | | Япония (JPY) | | Asahi Kasei | 710,0 | +1,57 | 699,0 | 2974 | | Daiwa Securities | 1292,0 | +0,94 | 1280,0 | 8612 | | Fuji Photo Film | 3890,0 | +1,83 | 3820,0 | 1800 | | Fujitsu Ltd | 877,0 | +2,33 | 857,0 | 7289 | | Honda Motor Co | 3850,0 | +2,67 | 3750,0 | 3536 | | Kao Corp | 3010,0 | +1,01 | 2980,0 | 1478 | | KDDI* | 721,0 | -1,37 | 731,0 | 20 | | Mitsubishi Fin Gr* | 1550,0 | +0,65 | 1540,0 | 31 | | Mitsubishi Electric | 903,0 | +2,61 | 880,0 | 5930 | | NEC Corp | 619,0 | +0,98 | 613,0 | 11201 | | Nippon Steel Corp | 462,0 | +1,54 | 455,0 | 52390 | | Nissan Motor Co | 1219,0 | +1,08 | 1206,0 | 6322 | | NTT* | 567,0 | -0,53 | 570,0 | 24 | | NTT DoCoMo* | 167,0 | +0,60 | 166,0 | 115 | | Pioneer | 2030,0 | +2,73 | 1976,0 | 4151 | | Ricoh | 2290,0 | +3,15 | 2220,0 | 3150 | | Seikisui House | 1736,0 | +0,87 | 1721,0 | 3132 | | Shin-Etsu Chem | 6820,0 | +2,40 | 6660,0 | 2097 | | Sony | 5180,0 | +2,17 | 5070,0 | 3436 | | Sumitomo Chem | 905,0 | +1,57 | 891,0 | 3679 | | TDK Corp | 8510,0 | +1,67 | 8370,0 | 720 | | Toshiba Corp | 718,0 | +1,56 | 707,0 | 12955 | | Toyota Motor Co | 6190,0 | +2,65 | 6030,0 | 8273 | | Гонконг (HKD) | | Cheung Kong | 84,80 | +0,18 | 84,65 | 2949 | | China Mobile | 49,85 | +1,22 | 49,25 | 13544 | | China Unicom | 7,09 | +1,00 | 7,02 | 12669 | | CLP Holdings | 45,60 | -0,44 | 45,80 | 2411 | | CNOOC | 6,80 | +0,89 | 6,74 | 85345 | | Hang Seng Bank | 99,30 | +0,10 | 99,20 | 929 | | Henderson Land | 43,55 | +1,28 | 43,00 | 3132 | | HSBC Holdings | 141,10 | +0,36 | 140,60 | 12606 | | Hutchison | 72,35 | +0,14 | 72,25 | 6376 | | Франция (EUR) | | Alcatel | 8,55 | +0,71 | 8,49 | 6411 | | Axa | 27,54 | +0,44 | 27,42 | 4822 | | BNP Paribas | 79,30 | +1,28 | 78,30 | 3001 | | Bouygues | 39,33 | +1,92 | 38,59 | 1338 | | Danone | 104,30 | +0,10 | 104,20 | 595 | | EADS | 24,24 | +2,58 | 23,63 | 5673 | | France Telecom | 16,15 | -0,68 | 16,26 | 7148 | | Lafarge | 96,90 | +0,47 | 96,45 | 487 | | Michelin | 45,54 | -1,00 | 46,00 | 1157 | | Peugeot | 39,60 | +0,79 | 39,29 | 1640 | | Renault | 84,50 | -0,18 | 84,65 | 695 | | Sanofi-Synthelab | 69,55 | -0,36 | 69,80 | 12047 | | Schneider Elec | 82,40 | +1,42 | 81,25 | 615 | | STMicroelectronics | 11,65 | -0,09 | 11,66 | 1825 | | Total Fina Elf | 51,95 | +0,10 | 51,90 | 6903 | | Великобритания (GBp) | | ARM Holdings | 114,27 | -0,44 | 114,25 | 7617 | | BAE System | 342,63 | +0,15 | 341,50 | 18198 | | Barclays | 638,75 | +0,32 | 630,00 | 27966 | | BP | 614,75 | -1,20 | 622,50 | 169146 | | BAT | 1422,50 | +0,28 | 1415,00 | 4850 | | British Airways | 376,25 | -0,27 | 377,25 | 5754 | | British Telecom | 242,88 | -0,82 | 245,00 | 37084 | | Cable & Wireless | 122,88 | +2,35 | 117,25 | 52816 | | Cadbury Schweppes | 529,25 | +1,05 | 525,00 | 9547 | | HSBC Hldg | 952,75 | +0,05 | 949,50 | 26365 | | Lloyds TSB Grp | 524,48 | — | 519,50 | 20202 | | Marks & Spencer | 573,25 | -0,61 | 577,50 | 5350 | | Prudential | 561,25 | -0,71 | 561,00 | 11886 | | Reuters Group | 375,38 | +0,26 | 378,25 | 5678 | | Rio Tinto | 2738,50 | -0,18 | 2767,00 | 9401 | | Sainsbury | 352,50 | — | 352,50 | 13909 | | Unilever | 1198,00 | -0,25 | 1195,00 | 10327 | | Vodafone Airtch | 116,38 | +0,22 | 114,75 | 191780 | | Германия (EUR) | | Allianz AG | 126,38 | +0,46 | 125,80 | 1882 | | BASF | 61,62 | +0,21 | 61,49 | 1350 | | Bayer AG | 37,58 | +0,99 | 37,21 | 2082 | | BMW | 38,77 | +0,13 | 38,72 | 1706 | | Commerzbank AG | 28,05 | +0,68 | 27,86 | 1380 | | Daimler-Chrysler | 39,45 | +0,66 | 39,19 | 3005 | | Deutsche Bank n | 86,00 | +0,19 | 85,84 | 2464 | | Dt Telekom n | 12,07 | -0,08 | 12,08 | 11637 | | Hypovereinsbank | 32,76 | -0,21 | 32,83 | 283 | | Infineon Tech | 8,28 | -1,66 | 8,42 | 12009 | | Merck KGaA | 69,49 | -1,22 | 70,35 | 190 | | Munich Re | 112,40 | +0,63 | 111,70 | 1966 | | Sap AG | 138,05 | -0,98 | 139,42 | 1552 | | Siemens | 62,05 | +0,24 | 61,90 | 3413 | | Volkswagen AG | 59,32 | +1,66 | 58,35 | 1648 | | Финляндия (EUR) | | Nokia | 15,22 | +0,46 | 15,15 | 11016 | | Stora Enso | 11,14 | — | 11,14 | 1601 | | Швейцария (CHF) | | Ciba Special | 64,25 | — | 64,25 | 445 | | Lonza Grp AG | 80,05 | -0,68 | 80,60 | 218 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,10 | -0,60 | 66,50 | 3795 | | Nestle | 401,75 | +0,94 | 398,00 | 1061 | | Novartis | 67,80 | -0,29 | 68,00 | 4405 | | Roche | 225,90 | -0,04 | 226,00 | 14 | | Swiss Re | 90,15 | +0,61 | 89,60 | 1390 | | UBS AG | 64,95 | -0,76 | 65,45 | 3799 | | Zurich Fin | 275,25 | — | 275,25 | 544 | | Швеция (SEK) | | ABB | 92,00 | — | 92,00 | 733aaz | | Electrolux | 103,00 | +0,98 | 102,00 | 1307 | | Ericsson | 21,70 | -0,46 | 21,80 | 61203 | | Nordea | 88,00 | — | 88,00 | 4221 | | Volvo | 376,00 | +0,53 | 374,00 | 650 | | Италия (EUR) | | Fiat | 11,02 | +0,57 | 10,96 | 3864 | | Голландия (EUR) | | ABN Amro Hld | 20,83 | -0,10 | 20,85 | 5453 | | Aegon NV | 13,25 | -0,38 | 13,30 | 4072 | | Ahold Kon | 7,01 | -0,71 | 7,06 | 8599 | | Fortis | 28,18 | +0,18 | 28,13 | 2322 | | ING Grp | 31,96 | — | 31,96 | 5133 | | Philips | 25,58 | -0,70 | 25,76 | 4442 | | Россия (ADR) | | АФК Система | 22,90 | -1,29 | 23,20 | 511 | | Вимм-Билль-Данн | 43,45 | +2,38 | 42,44 | 46 | | Вымпелком | 49,16 | -0,69 | 49,50 | 149 | | Газпром | 44,24 | -0,14 | 44,30 | 3535 | | ЛУКОЙЛ | 91,60 | -0,88 | 90,70 | 1430 | | Мобильные телесистемы | 33,49 | -1,38 | 33,96 | 333 | | Норильский никель | 137,55 | -1,08 | 139,00 | 191 | | Пятерочка | 17,45 | — | 17,50 | 37 | | РАО ЕЭС России | 75,20 | -1,31 | 76,20 | 336 | | Ростелеком | 28,40 | -0,13 | 28,44 | 20 | | Стальная группа Мечел | 22,25 | -1,85 | 22,67 | 120 | | Сургутнефтегаз | 79,40 | -0,13 | 78,70 | 576 | | Татнефть | 107,12 | -1,95 | 109,25 | 38 | | ЮКОС | 3,00 | -12,79 | 3,44 | 1734 | | Канада (CAD) | | Alcan Inc | 53,07 | +0,04 | 53,05 | 349 | | Bank of Montreal | 63,37 | +0,25 | 63,21 | 152 | | Bank Nova Scotia | 46,35 | +0,15 | 46,28 | 364 | | BCE Inc | 26,13 | +0,19 | 26,08 | 949 | | Imperial Oil | 43,56 | +1,92 | 42,74 | 360 | | Loblaw Cos Ltd | 48,72 | -0,57 | 49,00 | 199 | | Nortel Networks | 2,25 | -1,32 | 2,28 | 1229 | | Royal Bank of Canada | 46,81 | +0,52 | 46,57 | 319 | | США ($) | | Abbott Labs | 47,49 | +0,32 | 47,34 | 677 | | Agilent Tech | 27,74 | -0,04 | 27,75 | 294 | | Alcoa | 29,58 | +0,61 | 29,40 | 1060 | | Allstate Corp | 55,93 | +0,09 | 55,88 | 422 | | Alltel | 54,51 | +0,04 | 54,49 | 450 | | Amer Electric Power | 36,58 | +1,08 | 36,56 | 482 | | Amer Express Co | 52,56 | +0,88 | 52,10 | 1319 | | AIG | 59,88 | +0,12 | 59,81 | 998 | | Amgen | 67,52 | -0,52 | 67,87 | 2652 | | Analog Devices | 32,57 | +1,02 | 32,24 | 405 | | Anheuser-Busch | 48,01 | +0,29 | 47,87 | 474 | | Time Warner Inc | 16,31 | -0,43 | 16,38 | 3750 | | Apple Comp Inc | 66,66 | -0,82 | 67,21 | 8950 | | Applied Materials | 15,50 | +0,65 | 15,40 | 4245 | | Automatic Data Proc | 45,43 | -0,46 | 45,64 | 415 | | Bank of America | 52,58 | +0,81 | 52,16 | 1935 | | Bank of New York | 34,02 | -0,09 | 34,05 | 597 | | Baxter Int | 42,60 | +2,18 | 41,69 | 758 | | BCE Inc | 23,33 | -1,48 | 23,68 | 56 | | Bellsouth Corp | 40,10 | -0,22 | 40,19 | 1426 | | Berkshire cl a* | 93,40 | +0,76 | 92,70 | 1 | | Berkshire cl b* | 3,12 | +1,03 | 3,09 | 11 | | Boeing Co | 80,28 | +0,66 | 79,75 | 852 | | Bristol Myers sq | 21,58 | -5,23 | 22,77 | 15428 | | Cardinal Health | 66,75 | -1,21 | 67,57 | 302 | | Carnival | 38,13 | +0,45 | 37,96 | 607 | | Caterpillar Inc | 73,35 | +0,23 | 73,18 | 567 | | ChevronTexaco | 67,30 | +0,70 | 66,83 | 2033 | | Cigna | 107,67 | +1,86 | 105,70 | 517 | | Cisco | 17,41 | — | 17,41 | 17664 | | Citigroup | 48,52 | +0,60 | 48,23 | 1598 | | Coca-Cola Co | 43,90 | +0,66 | 43,61 | 730 | | Colgate Palmoliv | 58,97 | -0,05 | 59,00 | 311 | | Costco Wholesale | 51,73 | +0,51 | 51,47 | 835 | | Daimler-Chrysler | 50,67 | +0,22 | 50,56 | 91 | | Dow Chemical Co | 36,18 | +0,39 | 36,04 | 1030 | | Du Pont Co | 39,53 | -0,25 | 39,63 | 565 | | Eastman Kodak | 19,44 | +0,83 | 19,28 | 481 | | Eli Lilly | 55,33 | -0,45 | 55,58 | 672 | | EMC Corp | 9,69 | -0,10 | 9,70 | 3592 | | Emerson Electric | 80,67 | -0,12 | 80,77 | 349 | | Exelon | 58,28 | +0,45 | 58,02 | 515 | | Exxon Mobil | 69,57 | +0,49 | 69,23 | 4147 | | Fannie Mae | 47,61 | +0,32 | 47,46 | 217 | | First Data Corp | 40,35 | -0,10 | 40,39 | 592 | | Ford Motor Co | 7,34 | +2,37 | 7,17 | 6150 | | Gap Inc | 16,84 | -0,36 | 16,90 | 3659 | | Genentech | 80,84 | +0,62 | 80,34 | 357 | | General Elec Co | 32,63 | -0,18 | 32,69 | 2737 | | General Motors | 31,50 | +0,32 | 31,40 | 1534 | | Goldman Sachs Gr | 154,39 | +1,14 | 152,65 | 727 | | HJ Heinz Co | 42,21 | +0,31 | 42,08 | 286 | | Halliburton Co | 33,50 | +0,30 | 33,40 | 2585 | | HCA-Healthcare | 49,15 | -0,22 | 49,26 | 614 | | Hewlett-Packard | 33,31 | +1,74 | 32,74 | 3602 | | Home Depot Inc | 34,53 | -0,46 | 34,69 | 1399 | | Honeywell Int | 38,03 | -0,70 | 38,30 | 614 | | Illinois Tool Works | 46,11 | -0,50 | 46,34 | 265 | | Intel Corp | 17,58 | +1,50 | 17,32 | 11100 | | IBM | 76,21 | +1,32 | 75,52 | 799 | | Intl Paper | 34,90 | +1,93 | 34,24 | 437 | | Johnson&Johnson | 63,50 | +0,36 | 63,27 | 974 | | J P Morgan Chase | 45,47 | +0,44 | 45,27 | 1478 | | Kimberly-Clark | 61,47 | +0,41 | 61,22 | 180 | | Kohls | 58,48 | -0,98 | 59,06 | 496 | | Kroger | 22,96 | +0,66 | 22,81 | 1105 | | Lehman Brothers | 67,79 | +1,60 | 66,72 | 873 | | Lockheed Martin | 82,01 | +1,00 | 81,20 | 944 | | Lowes Cos | 28,48 | -0,59 | 28,65 | 1294 | | Lucent Tech | 2,08 | +0,48 | 2,07 | 3147 | | Marsh & McLennan | 25,28 | +0,84 | 25,07 | 751 | | McDonalds Corp | 35,50 | -0,08 | 35,53 | 1912 | | Medtronic | 43,50 | -0,68 | 43,80 | 1387 | | Merck & Co | 41,06 | +0,54 | 40,84 | 2157 | | Merrill Lynch | 72,95 | +0,72 | 72,43 | 664 | | Metlife Inc | 52,81 | +0,71 | 52,44 | 616 | | Micron Tech | 15,65 | +0,90 | 15,51 | 650 | | Microsoft | 24,48 | +1,07 | 24,22 | 25077 | | Minnesota Mining | 68,97 | -0,04 | 69,00 | 682 | | Motorola Inc | 23,18 | +0,35 | 23,10 | 3393 | | Occidental Petr | 106,61 | -0,63 | 107,29 | 679 | | Omnicom Group | 87,20 | -0,35 | 87,51 | 187 | | Oracle Corp | 14,78 | +1,09 | 14,62 | 11487 | | Pfizer Inc | 26,10 | +0,19 | 26,05 | 4061 | | Philip Morris | 79,47 | +0,47 | 79,10 | 854 | | Raytheon Co | 45,03 | -0,04 | 45,05 | 374 | | Schering-plough | 20,37 | +0,79 | 20,21 | 593 | | Tenet Healthcare | 5,92 | -0,17 | 5,93 | 238 | | Texas Instrument | 30,16 | +0,60 | 29,98 | 2701 | | Textron Inc | 88,89 | +0,12 | 88,78 | 101 | | Time Warner Inc | 16,31 | -0,43 | 16,38 | 3750 | | Tyco Int | 25,51 | +0,43 | 25,40 | 1932 | | Unisys Corp | 5,08 | +0,59 | 5,05 | 127 | | UPS | 66,51 | — | 66,51 | 930 | | United Tech | 63,01 | -0,13 | 63,09 | 675 | | Unitedhealth Gr | 49,56 | +2,21 | 48,49 | 1298 | | US Bancorp | 32,41 | +0,34 | 32,30 | 1019 | | Verizon Comm | 33,42 | +0,36 | 33,30 | 1453 | | Wachovia | 55,14 | -0,61 | 55,48 | 733 | | Wal-Mart Stores | 44,68 | -0,31 | 44,82 | 1268 | | Walt Disney Co | 29,11 | -0,95 | 29,39 | 2492 | | Washington Mutual | 45,04 | -0,02 | 45,05 | 387 | | Wells Fargo | 72,10 | -0,39 | 72,38 | 1526 | | Xerox Corp | 14,57 | +2,03 | 14,28 | 912 |
|
