| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,9 | +0,57 | 8,8 | 2327 | | ANZ Banking Grp | 26,4 | +1,07 | 26,1 | 6902 | | CommonWealth Bank | 45,8 | -1,10 | 46,3 | 7622 | | National Australian Bank | 36,4 | +0,78 | 36,1 | 4581 | | Telstra Corp | 3,8 | — | 3,8 | 45390 | | Westpac Banking | 22,7 | -0,04 | 22,7 | 5053 | | Япония (JPY) | | Asahi Kasei | 717,0 | -0,28 | 719,0 | 2883 | | Daiwa Securities | 1325,0 | +1,53 | 1305,0 | 7642 | | Fuji Photo Film | 3930,0 | -0,25 | 3940,0 | 1891 | | Fujitsu Ltd | 900,0 | +0,67 | 894,0 | 8412 | | Honda Motor Co | 3930,0 | — | 3930,0 | 4125 | | Kao Corp | 3030,0 | -0,33 | 3040,0 | 888 | | KDDI* | 715,0 | -2,32 | 732,0 | 14 | | Mitsubishi Fin Gr* | 1610,0 | +1,26 | 1590,0 | 44 | | Mitsubishi Electric | 909,0 | -0,33 | 912,0 | 8415 | | NEC Corp | 624,0 | — | 624,0 | 7277 | | Nippon Steel Corp | 473,0 | +0,85 | 469,0 | 85646 | | Nissan Motor Co | 1219,0 | +0,49 | 1213,0 | 9147 | | NTT* | 563,0 | -1,57 | 572,0 | 18 | | NTT DoCoMo* | 172,0 | +1,78 | 169,0 | 85 | | Pioneer | 2040,0 | -0,49 | 2050,0 | 1602 | | Ricoh | 2265,0 | -1,74 | 2305,0 | 2264 | | Seikisui House | 1717,0 | -3,65 | 1782,0 | 5916 | | Shin-Etsu Chem | 6710,0 | -1,18 | 6790,0 | 1412 | | Sony | 5120,0 | -0,97 | 5170,0 | 4698 | | Sumitomo Chem | 910,0 | -1,30 | 922,0 | 4080 | | TDK Corp | 8730,0 | -0,80 | 8800,0 | 587 | | Toshiba Corp | 732,0 | +0,69 | 727,0 | 17070 | | Toyota Motor Co | 6290,0 | — | 6290,0 | 7006 | | Гонконг (HKD) | | Cheung Kong | 84,85 | -1,28 | 85,95 | 4072 | | China Mobile | 51,55 | -1,06 | 52,10 | 22257 | | China Unicom | 7,32 | +1,67 | 7,20 | 22823 | | CLP Holdings | 46,05 | -0,65 | 46,35 | 761 | | CNOOC | 7,00 | +1,30 | 6,91 | 120584 | | Hang Seng Bank | 99,45 | -0,40 | 99,85 | 942 | | Henderson Land | 42,95 | -1,72 | 43,70 | 1564 | | HSBC Holdings | 141,00 | -0,84 | 142,20 | 16018 | | Hutchison | 72,35 | -0,62 | 72,80 | 4615 | | Франция (EUR) | | Alcatel | 8,73 | -0,68 | 8,79 | 6817 | | Axa | 27,90 | -1,34 | 28,28 | 7646 | | BNP Paribas | 80,25 | -0,12 | 80,35 | 3111 | | Bouygues | 38,99 | -1,89 | 39,74 | 1598 | | Danone | 103,20 | -1,90 | 105,20 | 1044 | | EADS | 23,28 | -5,21 | 24,56 | 7165 | | France Telecom | 16,02 | -1,72 | 16,30 | 14155 | | Lafarge | 95,50 | -1,65 | 97,10 | 950 | | Michelin | 46,48 | -0,75 | 46,83 | 631 | | Peugeot | 40,17 | -0,69 | 40,45 | 1250 | | Renault | 85,10 | -1,39 | 86,30 | 1093 | | Sanofi-Synthelab | 67,70 | -1,67 | 68,85 | 6201 | | Schneider Elec | 81,35 | -1,63 | 82,70 | 720 | | STMicroelectronics | 11,80 | -0,59 | 11,87 | 2320 | | Total Fina Elf | 52,70 | -0,47 | 52,95 | 7584 | | Великобритания (GBp) | | ARM Holdings | 113,92 | -1,08 | 115,75 | 3836 | | BAE System | 338,38 | -1,10 | 341,25 | 17589 | | Barclays | 635,64 | -1,16 | 644,00 | 35130 | | BP | 612,32 | -0,73 | 619,50 | 86292 | | BAT | 1414,62 | -0,84 | 1429,00 | 5411 | | British Airways | 371,46 | -5,06 | 390,00 | 43293 | | British Telecom | 243,50 | -2,40 | 249,50 | 86882 | | Cable & Wireless | 120,63 | -0,82 | 121,75 | 21782 | | Cadbury Schweppes | 532,23 | +0,56 | 531,00 | 14135 | | HSBC Hldg | 954,78 | -0,88 | 965,50 | 29514 | | Lloyds TSB Grp | 506,62 | -0,39 | 511,50 | 23793 | | Marks & Spencer | 569,39 | -1,04 | 575,50 | 12010 | | Prudential | 546,75 | -0,18 | 556,00 | 11392 | | Reuters Group | 376,50 | -0,92 | 380,00 | 9826 | | Rio Tinto | 2692,99 | -0,55 | 2722,00 | 7225 | | Sainsbury | 351,81 | +0,28 | 354,00 | 6366 | | Unilever | 1186,41 | -0,91 | 1204,00 | 5407 | | Vodafone Airtch | 112,00 | -3,86 | 116,50 | 542843 | | Германия (EUR) | | Allianz AG | 127,16 | -0,49 | 127,78 | 3334 | | BASF | 61,51 | -1,41 | 62,39 | 3428 | | Bayer AG | 38,45 | +1,02 | 38,06 | 6300 | | BMW | 38,91 | -0,89 | 39,26 | 1975 | | Commerzbank AG | 26,01 | +0,97 | 25,76 | 11985 | | Daimler-Chrysler | 39,87 | -0,62 | 40,12 | 4443 | | Deutsche Bank n | 84,68 | -1,48 | 85,95 | 5543 | | Dt Telekom n | 11,17 | -7,53 | 12,08 | 132348 | | Hypovereinsbank | 32,20 | -0,83 | 32,47 | 295 | | Infineon Tech | 8,38 | -0,48 | 8,42 | 9994 | | Merck KGaA | 69,21 | -0,17 | 69,33 | 300 | | Munich Re | 112,79 | -1,43 | 114,43 | 2896 | | Sap AG | 138,66 | -0,79 | 139,77 | 1867 | | Siemens | 62,44 | -1,06 | 63,11 | 5062 | | Volkswagen AG | 61,37 | +0,26 | 61,21 | 2998 | | Финляндия (EUR) | | Nokia | 15,51 | -0,70 | 15,62 | 17411 | | Stora Enso | 11,15 | +0,45 | 11,10 | 2958 | | Швейцария (CHF) | | Ciba Special | 63,70 | +0,63 | 63,30 | 513 | | Lonza Grp AG | 79,50 | -0,75 | 80,10 | 495 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 66,90 | -0,30 | 67,10 | 4745 | | Nestle | 406,75 | +0,25 | 405,75 | 1167 | | Novartis | 68,30 | -0,65 | 68,75 | 4519 | | Roche | 231,10 | -0,26 | 231,70 | 24 | | Swiss Re | 90,80 | -0,06 | 90,85 | 1642 | | UBS AG | 65,30 | -0,53 | 65,65 | 5518 | | Zurich Fin | 275,50 | -0,36 | 276,50 | 531 | | Швеция (SEK) | | ABB | 92,50 | -1,33 | 93,75 | 2066aaz | | Electrolux | 105,00 | +0,48 | 104,50 | 1994 | | Ericsson | 21,20 | -2,30 | 21,70 | 155899 | | Nordea | 87,25 | -0,85 | 88,00 | 10629 | | Volvo | 375,50 | -0,79 | 378,50 | 756 | | Италия (EUR) | | Fiat | 11,01 | -0,69 | 11,08 | 5056 | | Голландия (EUR) | | ABN Amro Hld | 20,67 | -0,82 | 20,84 | 13541 | | Aegon NV | 13,45 | +0,60 | 13,37 | 7168 | | Ahold Kon | 7,12 | +2,74 | 6,93 | 22782 | | Fortis | 29,08 | +2,57 | 28,35 | 10439 | | ING Grp | 32,31 | -0,34 | 32,42 | 12078 | | Philips | 25,33 | -0,43 | 25,44 | 6642 | | Россия (ADR) | | АФК Система | 23,43 | +1,51 | 23,15 | 674 | | Вимм-Билль-Данн | 41,98 | -1,43 | 42,59 | 10 | | Вымпелком | 50,13 | -0,26 | 50,26 | 178 | | Газпром | 45,85 | +0,11 | 45,90 | 4977 | | ЛУКОЙЛ | 91,01 | -1,96 | 91,90 | 1786 | | Мобильные телесистемы | 35,58 | +1,66 | 35,00 | 826 | | Норильский никель | 138,18 | -2,48 | 141,00 | 551 | | Пятерочка | 17,75 | +0,68 | 17,63 | 142 | | РАО ЕЭС России | 76,80 | -1,05 | 76,50 | 367 | | Ростелеком | 28,25 | +1,18 | 27,92 | 71 | | Стальная группа Мечел | 22,85 | -0,22 | 22,90 | 69 | | Сургутнефтегаз | 78,50 | -1,01 | 79,30 | 318 | | Татнефть | 112,11 | +0,84 | 111,18 | 44 | | ЮКОС | 3,18 | +1,92 | 3,12 | 152 | | Канада (CAD) | | Alcan Inc | 50,43 | -1,94 | 51,43 | 898 | | Bank of Montreal | 63,02 | -0,65 | 63,43 | 209 | | Bank Nova Scotia | 46,21 | -0,43 | 46,41 | 341 | | BCE Inc | 26,67 | -0,97 | 26,93 | 754 | | Imperial Oil | 44,75 | -0,60 | 45,02 | 369 | | Loblaw Cos Ltd | 47,37 | -1,15 | 47,92 | 161 | | Nortel Networks | 2,19 | -0,90 | 2,21 | 2487 | | Royal Bank of Canada | 46,80 | +0,30 | 46,66 | 458 | | США ($) | | Abbott Labs | 47,08 | -0,51 | 47,32 | 1413 | | Agilent Tech | 27,49 | +0,77 | 27,28 | 488 | | Alcoa | 28,66 | -0,62 | 28,84 | 909 | | Allstate Corp | 55,44 | +0,40 | 55,22 | 539 | | Alltel | 53,98 | -0,07 | 54,02 | 478 | | Amer Electric Power | 36,31 | -0,41 | 36,46 | 467 | | Amer Express Co | 51,92 | -0,27 | 52,06 | 1296 | | AIG | 59,98 | +2,55 | 58,49 | 4294 | | Amgen | 67,04 | -0,36 | 67,28 | 3197 | | Analog Devices | 32,27 | +0,06 | 32,25 | 1178 | | Anheuser-Busch | 48,12 | +0,27 | 47,99 | 402 | | Time Warner Inc | 16,10 | +1,64 | 15,84 | 5033 | | Apple Comp Inc | 64,37 | +1,23 | 63,59 | 13493 | | Applied Materials | 15,39 | +1,79 | 15,12 | 6904 | | Automatic Data Proc | 45,88 | +0,46 | 45,67 | 541 | | Bank of America | 51,33 | -0,41 | 51,54 | 2557 | | Bank of New York | 33,49 | +0,63 | 33,28 | 510 | | Baxter Int | 42,46 | +1,10 | 42,00 | 685 | | BCE Inc | 23,70 | -1,41 | 24,04 | 52 | | Bellsouth Corp | 39,02 | -1,01 | 39,42 | 1920 | | Berkshire cl a* | 92,50 | -0,32 | 92,80 | 1 | | Berkshire cl b* | 3,08 | -0,39 | 3,09 | 2 | | Boeing Co | 75,88 | -1,66 | 77,16 | 2078 | | Bristol Myers sq | 20,95 | -0,80 | 21,12 | 4583 | | Cardinal Health | 66,67 | +0,68 | 66,22 | 373 | | Carnival | 37,94 | +0,90 | 37,60 | 822 | | Caterpillar Inc | 68,59 | +0,10 | 68,52 | 1942 | | ChevronTexaco | 67,27 | -0,31 | 67,48 | 2838 | | Cigna | 108,57 | +1,06 | 107,43 | 391 | | Cisco | 19,53 | -1,26 | 19,78 | 27319 | | Citigroup | 47,56 | -0,56 | 47,83 | 3092 | | Coca-Cola Co | 43,81 | +0,14 | 43,75 | 992 | | Colgate Palmoliv | 59,59 | +1,02 | 58,99 | 389 | | Costco Wholesale | 50,63 | +0,86 | 50,20 | 1937 | | Daimler-Chrysler | 50,78 | -0,63 | 51,10 | 129 | | Dow Chemical Co | 36,24 | +0,25 | 36,15 | 954 | | Du Pont Co | 39,61 | +1,05 | 39,20 | 957 | | Eastman Kodak | 19,20 | -0,52 | 19,30 | 779 | | Eli Lilly | 55,22 | +0,40 | 55,00 | 687 | | EMC Corp | 9,63 | -0,21 | 9,65 | 2402 | | Emerson Electric | 78,13 | -0,08 | 78,19 | 459 | | Exelon | 58,25 | +0,05 | 58,22 | 1295 | | Exxon Mobil | 68,59 | -0,55 | 69,29 | 6144 | | Fannie Mae | 47,80 | +0,95 | 47,35 | 735 | | First Data Corp | 40,21 | -0,86 | 40,56 | 492 | | Ford Motor Co | 7,19 | -1,91 | 7,33 | 6133 | | Gap Inc | 16,87 | +1,63 | 16,60 | 723 | | Genentech | 79,65 | -0,87 | 80,35 | 466 | | General Elec Co | 32,55 | +0,84 | 32,28 | 4889 | | General Motors | 30,64 | -0,45 | 30,78 | 1975 | | Goldman Sachs Gr | 150,84 | +0,55 | 150,01 | 1461 | | HJ Heinz Co | 41,84 | +0,12 | 41,79 | 284 | | Halliburton Co | 33,61 | -0,97 | 33,94 | 3253 | | HCA-Healthcare | 49,06 | -0,26 | 49,19 | 903 | | Hewlett-Packard | 32,94 | -0,36 | 33,06 | 2937 | | Home Depot Inc | 33,53 | +0,39 | 33,40 | 2646 | | Honeywell Int | 37,22 | +0,27 | 37,12 | 1285 | | Illinois Tool Works | 44,13 | +0,27 | 44,01 | 560 | | Intel Corp | 17,69 | +1,67 | 17,40 | 20461 | | IBM | 75,57 | +0,24 | 75,39 | 947 | | Intl Paper | 34,60 | -1,06 | 34,97 | 437 | | Johnson&Johnson | 63,53 | +0,33 | 63,32 | 1271 | | J P Morgan Chase | 43,96 | -0,88 | 44,35 | 3305 | | Kimberly-Clark | 61,58 | +0,88 | 61,04 | 289 | | Kohls | 57,18 | -0,64 | 57,55 | 996 | | Kroger | 22,90 | +1,87 | 22,48 | 872 | | Lehman Brothers | 64,92 | +0,46 | 64,62 | 1375 | | Lockheed Martin | 81,82 | +0,57 | 81,36 | 753 | | Lowes Cos | 27,81 | +1,53 | 27,39 | 1673 | | Lucent Tech | 2,11 | — | 2,11 | 2448 | | Marsh & McLennan | 24,75 | -0,08 | 24,77 | 321 | | McDonalds Corp | 34,69 | +0,96 | 34,36 | 1094 | | Medtronic | 43,41 | -0,32 | 43,55 | 1535 | | Merck & Co | 41,00 | -1,11 | 41,46 | 1680 | | Merrill Lynch | 72,55 | +0,85 | 71,94 | 1071 | | Metlife Inc | 52,91 | +2,04 | 51,85 | 1343 | | Micron Tech | 15,90 | +2,12 | 15,57 | 1368 | | Microsoft | 24,45 | +0,04 | 24,44 | 11796 | | Minnesota Mining | 68,51 | +0,31 | 68,30 | 758 | | Motorola Inc | 22,81 | -0,13 | 22,84 | 2974 | | Occidental Petr | 105,16 | -1,11 | 106,34 | 779 | | Omnicom Group | 86,75 | +0,38 | 86,42 | 157 | | Oracle Corp | 15,21 | +1,74 | 14,95 | 13785 | | Pfizer Inc | 25,69 | -1,76 | 26,15 | 4945 | | Philip Morris | 80,46 | +0,37 | 80,16 | 1098 | | Raytheon Co | 44,96 | +0,94 | 44,54 | 384 | | Schering-plough | 20,12 | -0,64 | 20,25 | 917 | | Tenet Healthcare | 6,47 | +10,98 | 5,83 | 4842 | | Texas Instrument | 31,05 | +1,84 | 30,49 | 2648 | | Textron Inc | 86,42 | +0,38 | 86,09 | 195 | | Time Warner Inc | 16,10 | +1,64 | 15,84 | 5033 | | Tyco Int | 25,34 | -1,21 | 25,65 | 2078 | | Unisys Corp | 4,92 | — | 4,92 | 170 | | UPS | 65,80 | -0,18 | 65,92 | 1061 | | United Tech | 60,29 | -0,03 | 60,31 | 1269 | | Unitedhealth Gr | 47,34 | -3,35 | 48,98 | 3807 | | US Bancorp | 32,09 | -0,09 | 32,12 | 970 | | Verizon Comm | 33,75 | -0,24 | 33,83 | 1903 | | Wachovia | 53,62 | -0,76 | 54,03 | 1227 | | Wal-Mart Stores | 44,16 | +0,59 | 43,90 | 3290 | | Walt Disney Co | 29,49 | +2,29 | 28,83 | 4991 | | Washington Mutual | 42,99 | -0,72 | 43,30 | 2095 | | Wells Fargo | 68,84 | -1,28 | 69,73 | 2573 | | Xerox Corp | 14,45 | +1,33 | 14,26 | 573 |
|
