| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,0 | -0,44 | 9,0 | 5118 | | ANZ Banking Grp | 27,2 | +0,52 | 27,1 | 2461 | | CommonWealth Bank | 46,0 | +0,39 | 45,8 | 1362 | | National Australian Bank | 36,2 | — | 36,2 | 2665 | | Telstra Corp | 3,6 | -0,28 | 3,6 | 16303 | | Westpac Banking | 23,2 | +0,13 | 23,2 | 2173 | | Япония (JPY) | | Asahi Kasei | 763,0 | -2,80 | 785,0 | 5914 | | Daiwa Securities | 1406,0 | -2,02 | 1435,0 | 6333 | | Fuji Photo Film | 4290,0 | -1,38 | 4350,0 | 1762 | | Fujitsu Ltd | 924,0 | -2,53 | 948,0 | 8335 | | Honda Motor Co | 3890,0 | -2,75 | 4000,0 | 6421 | | Kao Corp | 3040,0 | -0,65 | 3060,0 | 2212 | | KDDI* | 754000,0 | -2,71 | 775000,0 | 21 | | Mitsubishi Fin Gr* | 1570000,
0 | -1,88 | 1600000,0 | 24 | | Mitsubishi Electric | 966,0 | -3,21 | 998,0 | 4930 | | NEC Corp | 667,0 | -2,91 | 687,0 | 14451 | | Nippon Steel Corp | 501,0 | -1,18 | 507,0 | 72107 | | Nissan Motor Co | 1317,0 | -1,79 | 1341,0 | 10837 | | NTT* | 584000,0 | -2,01 | 596000,0 | 21 | | NTT DoCoMo* | 179000,0 | -1,10 | 181000,0 | 67 | | Pioneer | 2160,0 | -2,48 | 2215,0 | 3415 | | Ricoh | 2350,0 | -0,84 | 2370,0 | 2470 | | Seikisui House | 1781,0 | -0,39 | 1788,0 | 2131 | | Shin-Etsu Chem | 6600,0 | -2,65 | 6780,0 | 2565 | | Sony | 4970,0 | -1,58 | 5050,0 | 8529 | | Sumitomo Chem | 890,0 | -2,31 | 911,0 | 7089 | | TDK Corp | 8920,0 | -2,09 | 9110,0 | 837 | | Toshiba Corp | 799,0 | -1,96 | 815,0 | 30335 | | Toyota Motor Co | 6210,0 | -1,90 | 6330,0 | 6675 | | Гонконг (HKD) | | Cheung Kong | 85,1 | -1,05 | 86,0 | 2766 | | China Mobile | 51,1 | -1,06 | 51,7 | 23063 | | China Unicom | 7,0 | -1,41 | 7,1 | 18016 | | CLP Holdings | 49,1 | -1,21 | 49,7 | 2431 | | CNOOC | 6,4 | -2,87 | 6,6 | 165189 | | Hang Seng Bank | 97,4 | -0,36 | 97,7 | 1723 | | Henderson Land | 43,0 | -0,12 | 43,0 | 1931 | | HSBC Holdings | 139,4 | -0,85 | 140,6 | 14007 | | Hutchison | 69,6 | -0,14 | 69,7 | 7626 | | Франция (EUR) | | Alcatel | 9,4 | -1,57 | 9,6 | 8086 | | Axa | 28,1 | -2,87 | 29,0 | 8684 | | BNP Paribas | 82,1 | -0,73 | 82,7 | 2325 | | Bouygues | 41,2 | -1,34 | 41,8 | 1466 | | Danone | 105,9 | -0,28 | 106,2 | 400 | | EADS | 21,8 | -4,43 | 22,8 | 6140 | | France Telecom | 16,5 | -1,02 | 16,7 | 6798 | | Lafarge | 100,7 | -1,27 | 102,0 | 1289 | | Michelin | 51,3 | -1,82 | 52,2 | 1189 | | Peugeot | 42,6 | -0,51 | 42,8 | 1095 | | Renault | 87,9 | -2,28 | 89,9 | 1868 | | Sanofi-Synthelab | 68,4 | -0,51 | 68,7 | 3097 | | Schneider Elec | 83,9 | -0,95 | 84,7 | 542 | | STMicroelectronics | 12,4 | -1,51 | 12,6 | 4396 | | Total Fina Elf | 50,8 | -1,65 | 51,7 | 12492 | | Великобритания (GBp) | | ARM Holdings | 110,9 | -2,42 | 113,8 | 15104 | | BAE System | 374,0 | -0,93 | 377,5 | 15890 | | Barclays | 657,8 | -1,05 | 665,0 | 20054 | | BP | 584,0 | -1,93 | 595,5 | 84937 | | BAT | 1450,0 | +0,28 | 1446,0 | 3999 | | British Airways | 414,0 | -1,19 | 419,0 | 11893 | | British Telecom | 245,3 | -1,70 | 249,5 | 46626 | | Cable & Wireless | 124,3 | -1,39 | 126,0 | 15749 | | Cadbury Schweppes | 559,0 | -0,09 | 559,5 | 3647 | | HSBC Hldg | 949,0 | -0,63 | 955,0 | 21490 | | Lloyds TSB Grp | 520,5 | -1,70 | 529,5 | 19539 | | Marks & Spencer | 592,5 | -0,42 | 595,0 | 3450 | | Prudential | 578,0 | -1,78 | 588,5 | 8948 | | Reuters Group | 398,5 | -2,80 | 410,0 | 13357 | | Rio Tinto | 2707,0 | -2,38 | 2773,0 | 6756 | | Sainsbury | 360,3 | +1,26 | 355,8 | 9989 | | Unilever | 1262,0 | -0,16 | 1264,0 | 3086 | | Vodafone Airtch | 112,8 | -1,31 | 114,3 | 211489 | | Германия (EUR) | | Allianz AG | 130,6 | -1,12 | 132,1 | 2422 | | BASF | 62,7 | -1,18 | 63,4 | 2205 | | Bayer AG | 37,7 | -0,50 | 37,9 | 3808 | | BMW | 39,0 | -1,56 | 39,6 | 2552 | | Commerzbank AG | 27,2 | -0,51 | 27,3 | 2681 | | Daimler-Chrysler | 40,1 | -1,28 | 40,6 | 5576 | | Deutsche Bank n | 88,4 | -0,86 | 89,2 | 2643 | | Dt Telekom n | 11,2 | -0,62 | 11,3 | 13632 | | Hypovereinsbank | 31,7 | -1,68 | 32,2 | 252 | | Infineon Tech | 9,1 | -0,66 | 9,1 | 9059 | | Merck KGaA | 75,0 | -1,56 | 76,2 | 282 | | Munich Re | 115,8 | +0,11 | 115,7 | 1775 | | Sap AG | 145,6 | -1,04 | 147,1 | 1071 | | Siemens | 65,9 | -0,72 | 66,4 | 3018 | | Volkswagen AG | 62,2 | -1,78 | 63,4 | 1763 | | Финляндия (EUR) | | Nokia | 15,2 | -1,36 | 15,4 | 44789 | | Stora Enso | 11,8 | -1,00 | 12,0 | 3906 | | Швейцария (CHF) | | Ciba Special | 68,3 | -1,23 | 69,1 | 410 | | Lonza Grp AG | 80,5 | -0,31 | 80,7 | 187 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 68,9 | -1,08 | 69,6 | 4534 | | Nestle | 426,0 | +0,65 | 423,3 | 918 | | Novartis | 69,5 | -0,14 | 69,6 | 3621 | | Roche | 236,2 | -0,71 | 237,9 | 32 | | Swiss Re | 91,2 | -1,25 | 92,4 | 1746 | | UBS AG | 70,0 | -0,78 | 70,5 | 3791 | | Zurich Fin | 276,5 | -1,69 | 281,3 | 726 | | Швеция (SEK) | | ABB | 97,3 | -1,02 | 98,3 | 3622aaz | | Electrolux | 111,5 | -2,62 | 114,5 | 4771 | | Ericsson | 23,7 | -1,25 | 24,0 | 154186 | | Nordea | 90,8 | -1,09 | 91,8 | 6007 | | Volvo | 429,0 | -0,69 | 432,0 | 2102 | | Россия (ADR) | | АФК Система | 27,02 | -3,38 | 27,84 | 407 | | Вимм-Билль-Данн | 43,13 | -4,26 | 45,05 | 23 | | Вымпелком | 58,26 | -0,80 | 58,73 | 477 | | Газпром | 44,50 | -3,41 | 45,45 | 7490 | | ЛУКОЙЛ | 81,70 | -2,63 | 83,60 | 3334 | | Мобильные телесистемы | 39,29 | -1,11 | 39,73 | 643 | | Норильский никель | 127,75 | -5,19 | 134,75 | 384 | | Пятерочка | 18,25 | -2,35 | 18,69 | 140 | | РАО ЕЭС России | 76,25 | -5,46 | 78,80 | 883 | | Ростелеком | 29,05 | -0,85 | 29,30 | 36 | | Стальная группа Мечел | 21,05 | — | 21,05 | 414 | | Сургутнефтегаз | 68,10 | -4,92 | 71,10 | 968 | | Татнефть | 95,35 | -3,72 | 99,03 | 178 | | ЮКОС | 2,85 | +1,06 | 2,82 | 244 | | Голландия (EUR) | | ABN Amro Hld | 11,4 | -0,75 | 11,5 | 9584 | | Ahold Kon | 21,5 | -1,24 | 21,8 | 9878 | | Fortis | 13,6 | -1,52 | 13,8 | 6515 | | ING Grp | 7,7 | +4,49 | 7,4 | 23204 | | Philips | 29,8 | -0,90 | 30,1 | 3549 | | Канада (CAD) | 33,3 | -1,25 | 33,7 | 9206 | | Alcan Inc | 26,4 | -0,68 | 26,6 | 4209 | | Bank of Montreal | 0,0 | — | 0,0 | 0 | | Bank Nova Scotia | 49,2 | -0,95 | 49,6 | 575 | | BCE Inc | 65,8 | -0,57 | 66,2 | 469 | | Imperial Oil | 46,0 | -1,50 | 46,7 | 959 | | Loblaw Cos Ltd | 27,1 | -0,11 | 27,1 | 491 | | Nortel Networks | 38,5 | -2,34 | 39,4 | 362 | | Royal Bank of Canada | 50,0 | -1,19 | 50,6 | 175 | | США ($) | | Abbott Labs | 47,69 | -0,50 | 47,93 | 1094 | | Agilent Tech | 30,81 | +0,39 | 30,69 | 684 | | Alcoa | 28,57 | -0,76 | 28,79 | 802 | | Allstate Corp | 57,78 | -0,40 | 58,01 | 323 | | Alltel | 54,71 | -0,53 | 55,00 | 285 | | Amer Electric Power | 35,89 | -0,25 | 35,98 | 215 | | Amer Express Co | 52,40 | +0,15 | 52,32 | 869 | | AIG | 63,62 | -0,59 | 64,00 | 1544 | | Amgen | 68,30 | -0,28 | 68,49 | 1975 | | Analog Devices | 29,52 | -2,12 | 30,16 | 1419 | | Anheuser-Busch | 47,19 | -1,67 | 47,99 | 2300 | | Time Warner Inc | 16,80 | +0,24 | 16,76 | 2258 | | Apple Comp Inc | 72,43 | +3,43 | 70,03 | 19433 | | Applied Materials | 16,55 | +0,73 | 16,43 | 10462 | | Automatic Data Proc | 46,98 | -0,38 | 47,16 | 399 | | Bank of America | 51,62 | -0,06 | 51,65 | 1548 | | Bank of New York | 33,89 | -0,09 | 33,92 | 374 | | Baxter Int | 44,38 | -0,11 | 44,43 | 438 | | BCE Inc | 24,35 | -0,94 | 24,58 | 51 | | Bellsouth Corp | 40,85 | -1,04 | 41,28 | 810 | | Berkshire cl a* | 95,98 | -0,07 | 96,05 | 1 | | Berkshire cl b* | 3,20 | -0,07 | 3,20 | 2 | | Boeing Co | 73,44 | -1,34 | 74,44 | 622 | | Bristol Myers sq | 22,75 | +0,53 | 22,63 | 2292 | | Cardinal Health | 68,02 | +0,12 | 67,94 | 216 | | Carnival | 41,86 | -0,40 | 42,03 | 556 | | Caterpillar Inc | 68,24 | -1,29 | 69,13 | 1557 | | ChevronTexaco | 65,14 | -0,12 | 65,22 | 2318 | | Cigna | 111,00 | +0,22 | 110,78 | 224 | | Cisco | 21,55 | -0,65 | 21,69 | 26238 | | Citigroup | 48,50 | -1,28 | 49,13 | 2818 | | Coca-Cola Co | 44,53 | -0,38 | 44,70 | 1017 | | Colgate Palmoliv | 61,03 | -0,49 | 61,33 | 528 | | Costco Wholesale | 47,33 | -0,78 | 47,70 | 1630 | | Daimler-Chrysler | 51,06 | -1,68 | 51,93 | 92 | | Dow Chemical Co | 36,91 | -1,20 | 37,36 | 729 | | Du Pont Co | 39,64 | -1,25 | 40,14 | 620 | | Eastman Kodak | 20,83 | -1,75 | 21,20 | 773 | | Eli Lilly | 54,91 | -0,85 | 55,38 | 414 | | EMC Corp | 11,43 | +0,44 | 11,38 | 2040 | | Emerson Electric | 81,21 | -0,96 | 82,00 | 402 | | Exelon | 59,54 | +0,08 | 59,49 | 781 | | Exxon Mobil | 67,36 | +0,27 | 67,18 | 6215 | | Fannie Mae | 51,43 | -0,92 | 51,91 | 388 | | First Data Corp | 41,85 | -0,36 | 42,00 | 406 | | Ford Motor Co | 8,48 | -0,82 | 8,55 | 4243 | | Gap Inc | 16,81 | -0,65 | 16,92 | 954 | | Genentech | 82,29 | +0,32 | 82,03 | 442 | | General Elec Co | 33,98 | +0,09 | 33,95 | 3560 | | General Motors | 31,20 | +0,10 | 31,17 | 1579 | | Goldman Sachs Gr | 149,71 | -0,64 | 150,67 | 785 | | HJ Heinz Co | 42,10 | -0,45 | 42,29 | 414 | | Halliburton Co | 31,48 | -1,50 | 31,96 | 2542 | | HCA-Healthcare | 49,42 | +0,10 | 49,37 | 592 | | Hewlett-Packard | 35,38 | -1,28 | 35,84 | 2299 | | Home Depot Inc | 33,97 | -0,59 | 34,17 | 1958 | | Honeywell Int | 38,24 | -1,44 | 38,80 | 561 | | Illinois Tool Works | 43,64 | +0,60 | 43,38 | 883 | | Intel Corp | 19,37 | +0,31 | 19,31 | 33963 | | IBM | 80,00 | -0,35 | 80,28 | 835 | | Intl Paper | 34,74 | -0,77 | 35,01 | 588 | | Johnson&Johnson | 63,35 | -0,89 | 63,92 | 2172 | | J P Morgan Chase | 45,41 | -1,02 | 45,88 | 1650 | | Kimberly-Clark | 63,95 | +0,22 | 63,81 | 281 | | Kohls | 63,93 | +0,58 | 63,56 | 492 | | Kroger | 23,54 | -0,25 | 23,60 | 624 | | Lehman Brothers | 65,69 | -0,44 | 65,98 | 625 | | Lockheed Martin | 83,35 | +0,12 | 83,25 | 401 | | Lowes Cos | 26,96 | -1,79 | 27,45 | 2110 | | Lucent Tech | 2,25 | -0,88 | 2,27 | 2907 | | Marsh & McLennan | 26,04 | -0,72 | 26,23 | 241 | | McDonalds Corp | 36,17 | -0,14 | 36,22 | 605 | | Medtronic | 46,65 | -0,32 | 46,80 | 763 | | Merck & Co | 41,01 | -0,94 | 41,40 | 1506 | | Merrill Lynch | 73,16 | -1,05 | 73,94 | 601 | | Metlife Inc | 54,36 | +0,07 | 54,32 | 420 | | Micron Tech | 17,03 | +0,77 | 16,90 | 1420 | | Microsoft | 25,58 | -0,12 | 25,61 | 17593 | | Minnesota Mining | 71,30 | -0,28 | 71,50 | 642 | | Motorola Inc | 22,98 | +1,19 | 22,71 | 3226 | | Occidental Petr | 47,36 | -0,88 | 47,78 | 2213 | | Omnicom Group | 89,25 | +0,34 | 88,95 | 196 | | Oracle Corp | 15,98 | +2,30 | 15,62 | 31209 | | Pfizer Inc | 27,44 | -1,01 | 27,72 | 4875 | | Philip Morris | 82,49 | -0,15 | 82,61 | 1211 | | Raytheon Co | 47,55 | -0,44 | 47,76 | 263 | | Schering-plough | 20,68 | -0,24 | 20,73 | 581 | | Tenet Healthcare | 7,51 | — | 7,51 | 316 | | Texas Instrument | 30,91 | -0,77 | 31,15 | 3685 | | Textron Inc | 81,91 | +1,00 | 81,10 | 324 | | Time Warner Inc | 16,80 | +0,24 | 16,76 | 2258 | | Tyco Int | 26,27 | -0,83 | 26,49 | 1005 | | Unisys Corp | 5,18 | +0,58 | 5,15 | 261 | | UPS | 70,18 | -0,17 | 70,30 | 705 | | United Tech | 62,51 | -1,29 | 63,33 | 950 | | Unitedhealth Gr | 50,22 | -0,40 | 50,42 | 629 | | US Bancorp | 32,17 | -0,22 | 32,24 | 648 | | Verizon Comm | 35,18 | -0,76 | 35,45 | 1840 | | Wachovia | 54,65 | -1,05 | 55,23 | 831 | | Wal-Mart Stores | 45,50 | +0,22 | 45,40 | 2221 | | Walt Disney Co | 29,50 | -0,37 | 29,61 | 1207 | | Washington Mutual | 41,81 | -1,39 | 42,40 | 1157 | | Wells Fargo | 34,85 | -0,54 | 35,04 | 1140 | | Xerox Corp | 14,79 | -0,94 | 14,93 | 555 |
|
