| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,4 | +2,36 | 10,2 | 5582 | | ANZ Banking Grp | 29,4 | +1,52 | 29,0 | 3735 | | CommonWealth Bank | 50,2 | +1,03 | 49,6 | 2840 | | National Australian Bank | 40,7 | +1,52 | 40,1 | 3346 | | Telstra Corp | 4,4 | +2,07 | 4,4 | 31107 | | Westpac Banking | 26,3 | +1,67 | 25,8 | 4509 | | Япония (JPY) | | Asahi Kasei | 860,0 | +0,82 | 853,0 | 6556 | | Daiwa Securities | 1452,0 | +0,28 | 1448,0 | 8152 | | Fuji Photo Film | 4830,0 | +0,63 | 4800,0 | 1597 | | Fujitsu Ltd | 797,0 | +3,37 | 771,0 | 15484 | | Honda Motor Co | 4200,0 | +0,96 | 4160,0 | 6919 | | Kao Corp | 3540,0 | +2,91 | 3440,0 | 2272 | | KDDI* | 916000,0 | +0,11 | 915000,0 | 10 | | Mitsubishi Fin Gr* | 1350000,
0 | +2,27 | 1320000,0 | 40 | | Mitsubishi Electric | 1188,0 | +0,59 | 1181,0 | 4412 | | NEC Corp | 624,0 | +1,46 | 615,0 | 12104 | | Nippon Steel Corp | 866,0 | +4,46 | 829,0 | 164185 | | Nissan Motor Co | 1318,0 | -0,08 | 1319,0 | 12665 | | NTT* | 601000,0 | +0,17 | 600000,0 | 36 | | NTT DoCoMo* | 215000,0 | +0,94 | 213000,0 | 137 | | Pioneer | 1564,0 | +1,30 | 1544,0 | 1466 | | Ricoh | 2615,0 | +0,97 | 2590,0 | 2006 | | Seikisui House | 1774,0 | +1,66 | 1745,0 | 2552 | | Shin-Etsu Chem | 7340,0 | +1,10 | 7260,0 | 3496 | | Sony | 6180,0 | +1,48 | 6090,0 | 4549 | | Sumitomo Chem | 875,0 | +1,51 | 862,0 | 8445 | | TDK Corp | 10140,0 | +1,50 | 9990,0 | 845 | | Toshiba Corp | 796,0 | +1,14 | 787,0 | 25762 | | Toyota Motor Co | 7800,0 | +0,78 | 7740,0 | 6222 | | Гонконг (HKD) | | Cheung Kong | 96,9 | +2,43 | 94,6 | 9395 | | China Mobile | 72,3 | -1,83 | 73,7 | 49299 | | China Unicom | 10,2 | +3,04 | 9,9 | 16415 | | CLP Holdings | 56,0 | +1,45 | 55,2 | 2617 | | CNOOC | 6,4 | +1,58 | 6,3 | 101113 | | Hang Seng Bank | 110,7 | +1,37 | 109,2 | 4696 | | Henderson Land | 44,0 | +1,38 | 43,4 | 3781 | | HSBC Holdings | 136,5 | +1,71 | 134,2 | 32319 | | Hutchison | 75,4 | -0,07 | 75,5 | 22540 | | Франция (EUR) | | Axa | 31,9 | +4,15 | 30,6 | 18601 | | BNP Paribas | 80,0 | +2,83 | 77,8 | 6510 | | Bouygues | 55,9 | +2,93 | 54,3 | 1578 | | Danone | 121,9 | +2,33 | 119,1 | 1149 | | EADS | 22,2 | +1,88 | 21,8 | 3625 | | France Telecom | 20,2 | +2,28 | 19,7 | 13919 | | Lafarge | 117,4 | +0,85 | 116,4 | 1130 | | Michelin | 79,1 | +1,88 | 77,6 | 1232 | | Peugeot | 50,7 | +0,34 | 50,5 | 1334 | | Renault | 87,4 | +0,18 | 87,2 | 1697 | | Sanofi-Synthelab | 65,3 | +1,24 | 64,5 | 5498 | | Schneider Elec | 94,7 | +1,01 | 93,7 | 2466 | | STMicroelectronics | 14,3 | +0,28 | 14,2 | 5349 | | Total Fina Elf | 51,0 | +2,25 | 49,9 | 10629 | | Великобритания (GBp) | | ARM Holdings | 136,7 | -1,29 | 135,3 | 13203 | | BAE System | 458,6 | +0,55 | 456,5 | 20014 | | Barclays | 731,2 | +3,72 | 712,5 | 127300 | | BP | 524,2 | +2,32 | 516,5 | 141955 | | BAT | 1590,3 | -0,81 | 1604,0 | 22468 | | British Airways | 524,3 | +1,25 | 519,5 | 24768 | | British Telecom | 308,0 | +0,24 | 307,3 | 37349 | | Cable & Wireless | 170,6 | +0,41 | 169,5 | 21846 | | Cadbury Schweppes | 642,5 | -0,85 | 645,0 | 24092 | | HSBC Hldg | 892,0 | +1,93 | 881,0 | 135126 | | Lloyds TSB Grp | 565,2 | +1,16 | 559,0 | 69038 | | Marks & Spencer | 678,6 | +1,49 | 671,5 | 11030 | | Prudential | 743,9 | -0,48 | 733,0 | 63454 | | Reuters Group | 453,8 | +1,79 | 448,0 | 23656 | | Rio Tinto | 2886,2 | +2,14 | 2805,0 | 10016 | | Sainsbury | 550,2 | — | 550,0 | 16044 | | Unilever | 1493,5 | +1,08 | 1488,0 | 13686 | | Vodafone Airtch | 143,5 | +0,35 | 143,0 | 497203 | | Германия (EUR) | | Allianz AG | 156,7 | +3,71 | 151,1 | 5993 | | BASF | 79,4 | +1,72 | 78,0 | 3574 | | Bayer AG | 45,7 | +2,12 | 44,8 | 6112 | | BMW | 43,4 | +1,21 | 42,9 | 4860 | | Commerzbank AG | 32,8 | +2,92 | 31,9 | 6048 | | DaimlerChrysler | 58,4 | +2,40 | 57,0 | 14146 | | Deutsche Bank n | 100,3 | +2,80 | 97,6 | 7397 | | Dt Telekom n | 12,6 | +1,36 | 12,5 | 44219 | | Hypovereinsbank | 40,1 | +1,75 | 39,4 | 512 | | Infineon Tech | 11,8 | +2,08 | 11,5 | 9752 | | Merck KGaA | 94,6 | +1,23 | 93,4 | 551 | | Munich Re | 119,3 | +3,13 | 115,7 | 4285 | | Sap AG | 34,9 | +1,69 | 34,3 | 9412 | | Siemens | 82,4 | +3,32 | 79,7 | 9907 | | Volkswagen AG | 110,8 | +2,31 | 108,3 | 8105 | | Финляндия (EUR) | | Nokia | 17,4 | +3,77 | 16,7 | 55513 | | Stora Enso | 13,0 | +1,32 | 12,8 | 4345 | | Швейцария (CHF) | | Ciba Special | 79,7 | +1,14 | 78,8 | 426 | | Lonza Grp AG | 115,2 | +1,59 | 113,4 | 817 | | CS Group | 90,2 | +3,26 | 87,4 | 8978 | | Nestle | 476,3 | +0,79 | 472,5 | 1074 | | Novartis | 69,4 | +0,22 | 69,2 | 39191 | | Roche | 238,6 | +1,32 | 235,5 | 15 | | Swiss Re | 109,0 | +2,16 | 106,7 | 4088 | | UBS AG | 73,0 | +2,03 | 71,5 | 12754 | | Zurich Fin | 352,0 | +1,81 | 345,8 | 1187 | | Швеция (SEK) | | ABB | 122,8 | +2,08 | 120,3 | 3144 | | Electrolux | 173,5 | +1,76 | 170,5 | 2118 | | Ericsson | 26,5 | +2,71 | 25,8 | 228010 | | Nordea | 112,0 | +1,17 | 110,7 | 11088 | | Volvo | 595,0 | +1,36 | 587,0 | 2606 | | Голландия (EUR) | | ABN Amro Hld | 31,7 | +1,89 | 31,2 | 27778 | | Aegon NV | 15,3 | +2,69 | 14,9 | 10514 | | Ahold Kon | 8,2 | +0,37 | 8,2 | 28618 | | Fortis | 33,7 | +4,59 | 32,2 | 13177 | | ING Grp | 32,1 | +2,68 | 31,3 | 20818 | | Philips | 29,4 | +1,52 | 28,9 | 7727 | | Россия (ADR) | | АФК Система | 29,85 | -0,47 | 29,94 | 673 | | Вимм-Билль-Данн | 71,77 | +3,46 | 69,37 | 50 | | Вымпелком | 95,20 | +0,24 | 94,97 | 392 | | Газпром | 40,18 | +3,03 | 39,00 | 8796 | | ЛУКОЙЛ | 82,00 | +2,76 | 79,80 | 1856 | | Мобильные телесистемы | 56,45 | -1,89 | 57,54 | 1333 | | Норильский никель | 183,50 | +3,04 | 181,00 | 571 | | Пятерочка | 29,51 | -0,34 | 29,40 | 273 | | РАО ЕЭС России | 36,00 | +1,89 | 132,50 | 979 | | Ростелеком | 52,20 | -0,55 | 52,49 | 76 | | Стальная группа Мечел | 32,74 | +2,23 | 32,02 | 323 | | Сургутнефтегаз | 59,72 | +3,45 | 58,00 | 1553 | | | Канада (CAD) | | Alcan Inc | 61,2 | -0,44 | 61,5 | 441 | | Bank of Montreal | 71,5 | +0,31 | 71,3 | 487 | | Bank Nova Scotia | 54,0 | -0,63 | 54,3 | 902 | | BCE Inc | 30,6 | -0,75 | 30,9 | 673 | | Imperial Oil | 42,5 | +1,46 | 41,9 | 387 | | Loblaw Cos Ltd | 46,5 | -1,90 | 47,4 | 183 | | Nortel Networks | 28,7 | -4,97 | 30,2 | 1498 | | Royal Bank of Canada | 58,3 | +0,19 | 58,2 | 1726 | | США ($) | | Abbott Labs | 54,55 | -0,24 | 54,68 | 1665 | | Agilent Tech | 32,41 | +1,00 | 32,09 | 1424 | | Alcoa | 33,77 | -0,24 | 33,85 | 1790 | | Allstate Corp | 60,77 | -0,12 | 60,84 | 746 | | Alltel | 63,09 | +1,38 | 62,23 | 1292 | | Amer Electric Power | 48,30 | +0,54 | 48,04 | 773 | | Amer Express Co | 57,32 | -0,30 | 57,49 | 2189 | | AIG | 68,09 | -0,87 | 68,69 | 2916 | | Amgen | 60,66 | +0,10 | 60,60 | 5257 | | Analog Devices | 35,73 | -1,11 | 36,13 | 1056 | | Anheuser-Busch | 50,89 | +0,26 | 50,76 | 944 | | Time Warner Inc | 19,94 | -1,34 | 20,21 | 3959 | | Apple Comp Inc | 93,84 | -0,03 | 93,87 | 12801 | | Applied Materials | 18,73 | -0,79 | 18,88 | 11007 | | Automatic Data Proc | 50,63 | +0,18 | 50,54 | 837 | | Bank of America | 51,78 | -0,15 | 51,86 | 4435 | | Bank of New York | 40,96 | -0,61 | 41,21 | 973 | | Baxter Int | 52,56 | +0,48 | 52,31 | 801 | | BCE Inc | 26,45 | -1,05 | 26,73 | 66 | | Berkshire cl a* | 109,30 | +0,27 | 109,01 | 1 | | Berkshire cl b* | 3,65 | +0,11 | 3,64 | 4 | | Boeing Co | 90,11 | -0,76 | 90,80 | 1059 | | Bristol Myers sq | 27,90 | +0,69 | 27,71 | 1636 | | Cardinal Health | 72,45 | -0,21 | 72,60 | 530 | | Carnival | 47,70 | +0,21 | 47,60 | 1436 | | Caterpillar Inc | 66,55 | +0,51 | 66,21 | 1567 | | ChevronTexaco | 73,10 | +2,47 | 71,34 | 4454 | | Cigna | 146,25 | -0,37 | 146,80 | 315 | | Cisco | 26,51 | -1,05 | 26,79 | 22085 | | Citigroup | 51,90 | -0,25 | 52,03 | 5287 | | Coca-Cola Co | 48,27 | +0,02 | 48,26 | 2557 | | Colgate Palmoliv | 67,18 | +0,55 | 66,81 | 493 | | Costco Wholesale | 54,03 | -0,57 | 54,34 | 2260 | | DaimlerChrysler | 77,76 | +0,58 | 77,31 | 352 | | Dow Chemical Co | 45,56 | -0,18 | 45,64 | 3727 | | Du Pont Co | 51,20 | -0,19 | 51,30 | 2209 | | Eastman Kodak | 23,95 | -0,50 | 24,07 | 954 | | Eli Lilly | 54,06 | +0,45 | 53,82 | 1282 | | EMC Corp | 13,42 | +1,21 | 13,26 | 5495 | | Emerson Electric | 43,77 | -0,86 | 44,15 | 612 | | Exelon | 67,34 | -2,46 | 69,04 | 2235 | | Exxon Mobil | 74,50 | +1,73 | 73,23 | 7725 | | Fannie Mae | 56,83 | -1,10 | 57,46 | 1228 | | First Data Corp | 25,75 | +0,82 | 25,54 | 1674 | | Ford Motor Co | 8,03 | +0,25 | 8,01 | 6493 | | Gap Inc | 17,91 | +0,84 | 17,76 | 3074 | | Genentech | 84,70 | -0,24 | 84,90 | 720 | | General Elec Co | 35,75 | +0,76 | 35,48 | 10495 | | General Motors | 30,02 | +0,17 | 29,97 | 2492 | | Goldman Sachs Gr | 210,52 | -0,20 | 210,95 | 2701 | | HJ Heinz Co | 46,87 | — | 46,87 | 401 | | Halliburton Co | 30,62 | -0,23 | 30,69 | 6950 | | Hewlett-Packard | 40,28 | +0,22 | 40,19 | 3783 | | Home Depot Inc | 38,43 | -0,80 | 38,74 | 2605 | | Honeywell Int | 47,36 | -0,71 | 47,70 | 1031 | | Illinois Tool Works | 52,69 | +0,17 | 52,60 | 632 | | Intel Corp | 19,16 | -0,94 | 19,34 | 27739 | | IBM | 94,85 | -0,53 | 95,36 | 1770 | | Intl Paper | 36,39 | +0,14 | 36,34 | 668 | | Johnson&Johnson | 60,95 | -0,44 | 61,22 | 3314 | | J P Morgan Chase | 48,56 | -1,00 | 49,05 | 4719 | | Kimberly-Clark | 69,18 | +0,68 | 68,71 | 635 | | Kohls | 74,25 | +0,26 | 74,06 | 832 | | Kroger | 28,45 | +0,92 | 28,19 | 3134 | | Lehman Brothers | 73,39 | -1,09 | 74,20 | 2268 | | Lockheed Martin | 98,33 | -1,52 | 99,85 | 536 | | Lowes Cos | 32,12 | -0,43 | 32,26 | 2285 | | Marsh & McLennan | 29,56 | +0,44 | 29,43 | 407 | | McDonalds Corp | 44,44 | -0,38 | 44,61 | 1735 | | Medtronic | 49,62 | -0,28 | 49,76 | 1063 | | Merck & Co | 44,06 | -0,43 | 44,25 | 1595 | | Merrill Lynch | 85,01 | -0,46 | 85,40 | 2915 | | Metlife Inc | 63,52 | -0,44 | 63,80 | 599 | | Micron Tech | 11,58 | -0,17 | 11,60 | 3422 | | Microsoft | 28,28 | -0,85 | 28,52 | 27360 | | Minnesota Mining | 77,76 | +1,12 | 76,90 | 1152 | | Motorola Inc | 17,52 | -6,51 | 18,74 | 33892 | | Occidental Petr | 48,00 | +1,85 | 47,13 | 2399 | | Omnicom Group | 104,42 | -1,03 | 105,51 | 357 | | Oracle Corp | 18,42 | +1,38 | 18,17 | 30966 | | Pfizer Inc | 25,66 | -0,74 | 25,85 | 9834 | | Philip Morris | 86,25 | +0,17 | 86,10 | 4201 | | Raytheon Co | 52,57 | -2,74 | 54,05 | 882 | | Schering-plough | 24,56 | +0,53 | 24,43 | 2604 | | Tenet Healthcare | 6,80 | +2,72 | 6,62 | 1442 | | Texas Instrument | 31,32 | -1,20 | 31,70 | 3535 | | Textron Inc | 91,18 | -2,41 | 93,43 | 576 | | Time Warner Inc | 19,94 | -1,34 | 20,21 | 3959 | | Tyco Int | 31,84 | +0,16 | 31,79 | 1374 | | Unisys Corp | 8,59 | +2,02 | 8,42 | 845 | | UPS | 71,14 | -0,20 | 71,28 | 1168 | | United Tech | 65,79 | -0,59 | 66,18 | 1013 | | Unitedhealth Gr | 55,96 | +1,69 | 55,03 | 3073 | | US Bancorp | 36,03 | — | 36,03 | 1977 | | Verizon Comm | 38,00 | +0,85 | 37,68 | 3359 | | Wachovia | 56,90 | -0,66 | 57,28 | 2045 | | Wal-Mart Stores | 47,86 | +0,19 | 47,77 | 3903 | | Walt Disney Co | 35,21 | +0,11 | 35,17 | 2434 | | Washington Mutual | 41,95 | -2,28 | 42,93 | 3006 | | Wells Fargo | 35,13 | -0,99 | 35,48 | 3340 | | Xerox Corp | 17,32 | +1,41 | 17,08 | 1399 |
|
