| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | -0,68 | 10,3 | 4713 | | ANZ Banking Grp | 28,8 | -0,83 | 29,0 | 3747 | | CommonWealth Bank | 49,6 | -0,92 | 50,1 | 2445 | | National Australian Bank | 40,0 | -1,06 | 40,4 | 3510 | | Telstra Corp | 4,3 | +0,23 | 4,3 | 26144 | | Westpac Banking | 25,8 | -0,46 | 25,9 | 3456 | | Япония (JPY) | | Asahi Kasei | 844,0 | -0,24 | 846,0 | 5227 | | Daiwa Securities | 1462,0 | -2,47 | 1499,0 | 13026 | | Fuji Photo Film | 4750,0 | -1,04 | 4800,0 | 2556 | | Fujitsu Ltd | 786,0 | -1,38 | 797,0 | 8645 | | Honda Motor Co | 4260,0 | -1,16 | 4310,0 | 7227 | | Kao Corp | 3430,0 | +0,29 | 3420,0 | 1459 | | KDDI* | 907000,0 | -1,41 | 920000,0 | 13 | | Mitsubishi Fin Gr* | 1390000,
0 | -0,71 | 1400000,0 | 19 | | Mitsubishi Electric | 1167,0 | -1,10 | 1180,0 | 3197 | | NEC Corp | 611,0 | -0,97 | 617,0 | 7577 | | Nippon Steel Corp | 868,0 | -2,14 | 887,0 | 153626 | | Nissan Motor Co | 1322,0 | -1,34 | 1340,0 | 11440 | | NTT* | 605000,0 | -0,98 | 611000,0 | 20 | | NTT DoCoMo* | 211000,0 | -0,47 | 212000,0 | 90 | | Pioneer | 1556,0 | -1,21 | 1575,0 | 1481 | | Ricoh | 2550,0 | -1,54 | 2590,0 | 1832 | | Seikisui House | 1778,0 | +1,20 | 1757,0 | 4925 | | Shin-Etsu Chem | 7090,0 | +0,85 | 7030,0 | 2947 | | Sony | 6110,0 | -2,08 | 6240,0 | 5524 | | Sumitomo Chem | 842,0 | -2,09 | 860,0 | 17286 | | TDK Corp | 9650,0 | +3,76 | 9300,0 | 2247 | | Toshiba Corp | 762,0 | -0,39 | 765,0 | 13225 | | Toyota Motor Co | 7790,0 | -1,14 | 7880,0 | 5304 | | Гонконг (HKD) | | Cheung Kong | 94,1 | -1,26 | 95,3 | 3236 | | China Mobile | 68,8 | -1,65 | 69,9 | 37107 | | China Unicom | 9,6 | +0,52 | 9,6 | 14657 | | CLP Holdings | 55,7 | +0,91 | 55,2 | 4131 | | CNOOC | 6,4 | -0,31 | 6,4 | 52680 | | Hang Seng Bank | 111,3 | -1,07 | 112,5 | 2919 | | Henderson Land | 43,7 | +1,39 | 43,1 | 6130 | | HSBC Holdings | 137,1 | -0,29 | 137,5 | 11725 | | Hutchison | 73,3 | -0,20 | 73,5 | 4116 | | Франция (EUR) | | Axa | 31,1 | -1,74 | 31,7 | 7681 | | BNP Paribas | 78,1 | -1,74 | 79,5 | 5226 | | Bouygues | 53,0 | -0,13 | 53,1 | 1235 | | Danone | 118,5 | -0,66 | 119,3 | 657 | | EADS | 22,5 | +0,49 | 22,4 | 5841 | | France Telecom | 19,7 | +0,05 | 19,6 | 8988 | | Lafarge | 113,5 | -0,44 | 114,0 | 888 | | Michelin | 75,5 | -1,58 | 76,7 | 989 | | Peugeot | 50,3 | -1,08 | 50,9 | 1241 | | Renault | 87,9 | -1,87 | 89,5 | 1022 | | Sanofi-Synthelab | 64,3 | -0,83 | 64,9 | 3465 | | Schneider Elec | 90,8 | -1,20 | 91,9 | 1189 | | STMicroelectronics | 14,5 | +0,14 | 14,5 | 5187 | | Total Fina Elf | 49,9 | -0,32 | 50,0 | 7279 | | Великобритания (GBp) | | ARM Holdings | 129,3 | -0,77 | 130,3 | 7000 | | BAE System | 440,3 | -1,34 | 446,3 | 13896 | | Barclays | 709,5 | -3,02 | 727,5 | 37234 | | BP | 521,0 | -0,95 | 526,0 | 66137 | | BAT | 1545,0 | -0,39 | 1551,0 | 3447 | | British Airways | 508,5 | -2,31 | 520,5 | 7388 | | British Telecom | 298,3 | -0,75 | 300,5 | 27034 | | Cable & Wireless | 167,7 | -0,59 | 169,0 | 19518 | | Cadbury Schweppes | 597,5 | +9,63 | 545,0 | 110930 | | HSBC Hldg | 904,2 | -0,82 | 911,0 | 65791 | | Lloyds TSB Grp | 539,9 | -1,55 | 548,5 | 27915 | | Marks & Spencer | 675,5 | -0,59 | 679,5 | 9014 | | Prudential | 669,0 | -0,67 | 673,5 | 10468 | | Reuters Group | 438,0 | -0,34 | 439,5 | 10120 | | Rio Tinto | 2680,0 | -1,29 | 2715,0 | 5535 | | Sainsbury | 521,0 | -2,16 | 532,5 | 21946 | | Unilever | 1406,0 | -0,64 | 1415,0 | 8926 | | Vodafone Airtch | 138,5 | -0,36 | 139,0 | 162471 | | Германия (EUR) | | Allianz AG | 155,0 | -1,28 | 157,0 | 3067 | | BASF | 77,5 | -1,85 | 78,9 | 2944 | | Bayer AG | 44,0 | -1,98 | 44,9 | 5665 | | BMW | 42,0 | -1,06 | 42,4 | 3339 | | Commerzbank AG | 30,9 | -2,80 | 31,8 | 4467 | | Daimler-Chrysler | 52,6 | -1,05 | 53,1 | 7174 | | Deutsche Bank n | 96,3 | -2,07 | 98,4 | 5081 | | Dt Telekom n | 12,5 | -0,56 | 12,5 | 20381 | | Hypovereinsbank | 38,1 | +0,05 | 38,0 | 96 | | Infineon Tech | 11,4 | — | 11,4 | 6679 | | Merck KGaA | 93,9 | -0,29 | 94,2 | 410 | | Munich Re | 116,1 | -1,23 | 117,5 | 1685 | | Sap AG | 34,6 | -1,28 | 35,1 | 5856 | | Siemens | 79,3 | -1,75 | 80,7 | 4807 | | Volkswagen AG | 102,8 | -0,98 | 103,9 | 4870 | | Финляндия (EUR) | | Nokia | 16,3 | -1,10 | 16,4 | 24299 | | Stora Enso | 12,6 | -1,26 | 12,7 | 3389 | | Швейцария (CHF) | | Ciba Special | 77,9 | -3,77 | 80,9 | 977 | | Lonza Grp AG | 112,1 | -1,58 | 113,9 | 186 | | CS Group | 86,2 | -1,43 | 87,4 | 9939 | | Nestle | 470,8 | -0,26 | 472,0 | 804 | | Novartis | 69,0 | -0,07 | 69,1 | 8416 | | Roche | 235,2 | -1,59 | 239,0 | 8 | | Swiss Re | 107,0 | -0,37 | 107,4 | 2708 | | UBS AG | 70,3 | -0,92 | 71,0 | 9002 | | Zurich Fin | 342,5 | -0,65 | 344,8 | 846 | | Швеция (SEK) | | ABB | 118,5 | -1,04 | 119,8 | 2343 | | Electrolux | 161,5 | -3,29 | 167,0 | 3420 | | Ericsson | 24,7 | -1,40 | 25,1 | 169347 | | Nordea | 105,9 | -1,76 | 107,8 | 8300 | | Volvo | 567,0 | — | 567,0 | 1859 | | Голландия (EUR) | | ABN Amro Hld | 27,5 | -1,04 | 27,8 | 15351 | | Aegon NV | 14,9 | -0,73 | 15,0 | 10045 | | Ahold Kon | 7,7 | +0,26 | 7,7 | 14027 | | Fortis | 31,7 | -1,86 | 32,3 | 5547 | | ING Grp | 30,9 | -1,84 | 31,5 | 13028 | | Philips | 28,0 | -0,57 | 28,1 | 7665 | | Россия (ADR) | | АФК Система | 27,40 | -2,07 | 27,98 | 200 | | Вимм-Билль-Данн | 66,63 | -1,27 | 67,49 | 68 | | Вымпелком | 85,51 | -2,65 | 87,84 | 420 | | Газпром | 39,85 | -0,25 | 40,09 | 7108 | | ЛУКОЙЛ | 78,89 | +0,38 | 79,10 | 2619 | | Мобильные телесистемы | 50,13 | -1,99 | 51,15 | 644 | | Норильский никель | 173,00 | +0,29 | 173,50 | 313 | | Пятерочка | 29,60 | +0,68 | 29,40 | 156 | | РАО ЕЭС России | 123,25 | +1,89 | 121,60 | 1990 | | Ростелеком | 50,38 | +0,62 | 50,07 | 27 | | Стальная группа Мечел | 30,52 | -2,09 | 31,17 | 106 | | Сургутнефтегаз | 53,60 | +0,74 | 54,40 | 710 | | Канада (CAD) | | Alcan Inc | 60,9 | -3,53 | 63,1 | 761 | | Bank of Montreal | 69,0 | -0,04 | 69,1 | 610 | | Bank Nova Scotia | 52,8 | -0,40 | 53,0 | 792 | | BCE Inc | 30,4 | — | 30,8 | 2772 | | Imperial Oil | 41,4 | -0,31 | 41,5 | 210 | | Loblaw Cos Ltd | 47,5 | -0,52 | 47,9 | 161 | | Nortel Networks | 31,4 | -4,82 | 33,0 | 847 | | Royal Bank of Canada | 57,7 | -0,36 | 57,9 | 841 | | США ($) | | Abbott Labs | 54,56 | +0,33 | 54,38 | 1675 | | Agilent Tech | 31,89 | -0,78 | 32,14 | 671 | | Alcoa | 33,47 | +0,15 | 33,42 | 2099 | | Allstate Corp | 59,96 | -0,28 | 60,13 | 596 | | Alltel | 61,03 | -0,91 | 61,59 | 802 | | Amer Electric Power | 45,85 | -0,59 | 46,12 | 372 | | Amer Express Co | 55,76 | -1,68 | 56,71 | 1524 | | AIG | 68,31 | -0,68 | 68,78 | 1689 | | Amgen | 60,87 | +0,31 | 60,68 | 10165 | | Analog Devices | 36,27 | -0,52 | 36,46 | 505 | | Anheuser-Busch | 50,11 | -0,95 | 50,59 | 788 | | Time Warner Inc | 19,65 | -0,66 | 19,78 | 4120 | | Apple Comp Inc | 89,32 | -0,61 | 89,87 | 15467 | | Applied Materials | 18,41 | -0,86 | 18,57 | 10681 | | Automatic Data Proc | 48,81 | -1,07 | 49,34 | 680 | | Bank of America | 49,99 | -2,15 | 51,09 | 3758 | | Bank of New York | 38,86 | -1,12 | 39,30 | 953 | | Baxter Int | 50,59 | +0,34 | 50,42 | 797 | | BCE Inc | 26,01 | +0,08 | 26,30 | 61 | | Berkshire cl a* | 108,50 | -0,64 | 109,20 | 1 | | Berkshire cl b* | 3,61 | -0,98 | 3,64 | 4 | | Boeing Co | 90,31 | -0,98 | 91,20 | 1407 | | Bristol Myers sq | 27,42 | +0,22 | 27,36 | 1062 | | Cardinal Health | 70,77 | -1,54 | 71,88 | 399 | | Carnival | 46,32 | -0,17 | 46,40 | 659 | | Caterpillar Inc | 63,92 | -1,01 | 64,57 | 1336 | | ChevronTexaco | 69,19 | +0,52 | 68,83 | 2057 | | Cigna | 139,23 | -0,61 | 140,09 | 213 | | Cisco | 25,70 | -1,80 | 26,17 | 21423 | | Citigroup | 49,53 | -1,65 | 50,36 | 3767 | | Coca-Cola Co | 47,69 | +0,17 | 47,95 | 2425 | | Colgate Palmoliv | 66,18 | -0,63 | 66,60 | 314 | | Costco Wholesale | 52,93 | -1,34 | 53,65 | 2608 | | Daimler-Chrysler | 69,71 | -0,75 | 70,24 | 241 | | Dow Chemical Co | 43,50 | -0,89 | 43,89 | 1469 | | Du Pont Co | 51,27 | -0,50 | 51,53 | 1677 | | Eastman Kodak | 22,95 | -0,74 | 23,12 | 546 | | Eli Lilly | 52,73 | -0,13 | 52,80 | 816 | | EMC Corp | 13,13 | +0,31 | 13,09 | 3288 | | Emerson Electric | 42,91 | -1,31 | 43,48 | 481 | | Exelon | 66,56 | +0,67 | 66,12 | 1289 | | Exxon Mobil | 71,17 | +0,42 | 70,87 | 5391 | | Fannie Mae | 54,07 | -0,37 | 54,27 | 1513 | | First Data Corp | 24,70 | -0,04 | 24,71 | 705 | | Ford Motor Co | 7,82 | — | 7,82 | 4418 | | Gap Inc | 17,67 | -2,27 | 18,08 | 1827 | | Genentech | 81,71 | +0,26 | 81,50 | 464 | | General Elec Co | 34,19 | -0,73 | 34,44 | 5179 | | General Motors | 31,10 | -0,70 | 31,32 | 2610 | | Goldman Sachs Gr | 202,71 | +0,05 | 202,60 | 6256 | | HJ Heinz Co | 45,10 | -0,88 | 45,50 | 305 | | Halliburton Co | 32,31 | +0,37 | 32,19 | 3621 | | Hewlett-Packard | 39,92 | -1,11 | 40,37 | 2525 | | Home Depot Inc | 37,77 | -1,05 | 38,17 | 3356 | | Honeywell Int | 47,47 | -0,29 | 47,61 | 1268 | | Illinois Tool Works | 50,30 | -1,33 | 50,98 | 557 | | Intel Corp | 19,27 | -1,08 | 19,48 | 25288 | | IBM | 94,05 | -0,06 | 94,11 | 1768 | | Intl Paper | 35,14 | -0,59 | 35,35 | 753 | | Johnson&Johnson | 61,28 | -0,83 | 61,79 | 2767 | | J P Morgan Chase | 47,85 | -2,03 | 48,84 | 3937 | | Kimberly-Clark | 66,73 | -0,24 | 66,89 | 348 | | Kohls | 71,86 | -1,56 | 73,00 | 533 | | Kroger | 25,88 | +0,47 | 25,76 | 2667 | | Lehman Brothers | 73,61 | -3,84 | 76,55 | 2834 | | Lockheed Martin | 97,97 | -2,03 | 100,00 | 523 | | Lowes Cos | 31,63 | -2,20 | 32,34 | 3119 | | Marsh & McLennan | 28,95 | -0,10 | 28,98 | 600 | | McDonalds Corp | 43,83 | -1,88 | 44,67 | 1821 | | Medtronic | 49,68 | +0,08 | 49,64 | 1119 | | Merck & Co | 44,16 | -0,29 | 44,29 | 1526 | | Merrill Lynch | 81,41 | -2,49 | 83,49 | 2606 | | Metlife Inc | 62,11 | -1,49 | 63,05 | 631 | | Micron Tech | 11,36 | -0,35 | 11,40 | 2712 | | Microsoft | 27,02 | -1,53 | 27,44 | 28084 | | Minnesota Mining | 75,48 | +0,41 | 75,17 | 831 | | Motorola Inc | 18,46 | -0,16 | 18,54 | 4433 | | Occidental Petr | 46,04 | +0,37 | 45,87 | 1744 | | Omnicom Group | 104,63 | -0,71 | 105,38 | 254 | | Oracle Corp | 16,87 | -1,17 | 17,07 | 14042 | | Pfizer Inc | 25,25 | -0,51 | 25,38 | 4755 | | Philip Morris | 85,39 | -0,48 | 86,66 | 6367 | | Raytheon Co | 52,73 | -0,62 | 53,06 | 409 | | Schering-plough | 23,91 | -0,17 | 23,95 | 2313 | | Tenet Healthcare | 6,33 | +0,32 | 6,31 | 549 | | Texas Instrument | 31,70 | -2,73 | 32,59 | 6370 | | Textron Inc | 89,96 | +0,16 | 89,82 | 222 | | Time Warner Inc | 19,65 | -0,66 | 19,78 | 4120 | | Tyco Int | 30,85 | -0,61 | 31,04 | 1014 | | Unisys Corp | 8,44 | -0,12 | 8,45 | 382 | | UPS | 70,56 | -0,83 | 71,15 | 626 | | United Tech | 64,88 | -0,72 | 65,35 | 720 | | Unitedhealth Gr | 53,85 | +1,09 | 53,27 | 2169 | | US Bancorp | 35,35 | -0,87 | 35,66 | 1480 | | Verizon Comm | 36,37 | -0,57 | 36,58 | 2560 | | Wachovia | 54,71 | -1,03 | 55,28 | 1771 | | Wal-Mart Stores | 46,52 | -1,57 | 47,26 | 3948 | | Walt Disney Co | 33,96 | -0,70 | 34,20 | 2086 | | Washington Mutual | 40,37 | -3,65 | 41,90 | 6599 | | Wells Fargo | 34,20 | -0,96 | 34,53 | 3702 | | Xerox Corp | 17,08 | -1,16 | 17,28 | 625 |
|
