| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,5 | +3,24 | 10,2 | 8019 | | ANZ Banking Grp | 29,7 | +0,85 | 29,4 | 4591 | | CommonWealth Bank | 50,3 | +1,47 | 49,6 | 3155 | | National Australian Bank | 40,7 | +1,70 | 40,0 | 4750 | | Telstra Corp | 4,6 | -0,87 | 4,6 | 29662 | | Westpac Banking | 26,1 | +0,77 | 25,9 | 4871 | | Япония (JPY) | | Asahi Kasei | 851,0 | +0,59 | 846,0 | 5857 | | Daiwa Securities | 1397,0 | +0,50 | 1390,0 | 7687 | | Fuji Photo Film | 4860,0 | +1,25 | 4800,0 | 2286 | | Fujitsu Ltd | 803,0 | +2,42 | 784,0 | 11988 | | Honda Motor Co | 4150,0 | +2,47 | 4050,0 | 11280 | | Kao Corp | 3480,0 | +1,75 | 3420,0 | 1615 | | KDDI* | 950000,0 | +2,59 | 926000,0 | 17 | | Mitsubishi Fin Gr* | 1360000,
0 | +3,03 | 1320000,0 | 29 | | Mitsubishi Electric | 1210,0 | +2,11 | 1185,0 | 5489 | | NEC Corp | 642,0 | +1,74 | 631,0 | 11686 | | Nippon Steel Corp | 808,0 | +2,15 | 791,0 | 181638 | | Nissan Motor Co | 1265,0 | +0,48 | 1259,0 | 12892 | | NTT* | 623000,0 | +1,14 | 616000,0 | 28 | | NTT DoCoMo* | 219000,0 | +0,92 | 217000,0 | 89 | | Pioneer | 1534,0 | -0,78 | 1546,0 | 2311 | | Ricoh | 2770,0 | +3,36 | 2680,0 | 5836 | | Seikisui House | 1809,0 | +0,50 | 1800,0 | 4881 | | Shin-Etsu Chem | 7120,0 | +1,14 | 7040,0 | 1960 | | Sony | 6000,0 | +2,39 | 5860,0 | 5230 | | Sumitomo Chem | 880,0 | +1,97 | 863,0 | 12416 | | TDK Corp | 10220,0 | +0,79 | 10140,0 | 829 | | Toshiba Corp | 820,0 | +4,19 | 787,0 | 70967 | | Toyota Motor Co | 7420,0 | -0,13 | 7430,0 | 12216 | | Гонконг (HKD) | | Cheung Kong | 102,4 | +1,99 | 100,4 | 4992 | | China Mobile | 70,9 | +0,93 | 70,3 | 19794 | | China Unicom | 11,3 | +1,43 | 11,2 | 9508 | | CLP Holdings | 57,8 | +1,49 | 57,0 | 1338 | | CNOOC | 6,9 | +0,58 | 6,8 | 64581 | | Hang Seng Bank | 111,6 | +0,63 | 110,9 | 1049 | | Henderson Land | 46,1 | +0,88 | 45,7 | 1410 | | HSBC Holdings | 136,9 | +0,44 | 136,3 | 14800 | | Hutchison | 75,9 | +0,60 | 75,5 | 7436 | | Франция (EUR) | | Axa | 32,4 | +2,21 | 31,7 | 6909 | | BNP Paribas | 78,7 | +0,92 | 78,0 | 4321 | | Bouygues | 60,0 | +1,73 | 59,0 | 1166 | | Danone | 123,6 | +0,59 | 122,9 | 785 | | EADS | 23,8 | +1,76 | 23,4 | 4202 | | France Telecom | 20,4 | +1,04 | 20,1 | 9533 | | Lafarge | 119,8 | +1,99 | 117,4 | 881 | | Michelin | 85,2 | +2,61 | 83,1 | 1036 | | Peugeot | 53,5 | +0,30 | 53,3 | 918 | | Renault | 87,7 | +0,44 | 87,3 | 703 | | Sanofi-Synthelab | 64,7 | -0,02 | 64,7 | 3260 | | Schneider Elec | 97,3 | +1,24 | 96,1 | 889 | | STMicroelectronics | 14,6 | +1,18 | 14,4 | 2122 | | Total Fina Elf | 52,7 | +0,53 | 52,4 | 8510 | | Великобритания (GBp) | | ARM Holdings | 132,0 | -0,38 | 132,5 | 11762 | | BAE System | 464,3 | +1,14 | 459,0 | 9989 | | Barclays | 731,5 | +1,18 | 723,0 | 34810 | | BP | 548,5 | +0,18 | 547,5 | 62558 | | BAT | 1591,0 | +0,95 | 1576,0 | 11015 | | British Airways | 501,0 | +1,20 | 499,0 | 12595 | | British Telecom | 311,3 | +0,40 | 310,0 | 19606 | | Cable & Wireless | 172,2 | +0,88 | 170,7 | 12147 | | Cadbury Schweppes | 670,0 | +1,44 | 660,5 | 11373 | | HSBC Hldg | 889,5 | +0,34 | 886,5 | 28892 | | Lloyds TSB Grp | 565,5 | -0,26 | 567,0 | 51094 | | Marks & Spencer | 700,0 | +0,86 | 694,0 | 10666 | | Prudential | 733,0 | +1,32 | 722,0 | 9291 | | Reuters Group | 482,0 | +1,58 | 474,5 | 18044 | | Rio Tinto | 2986,5 | +3,43 | 2888,0 | 8434 | | Sainsbury | 555,5 | +0,45 | 553,0 | 17004 | | Unilever | 1532,0 | +0,66 | 1522,0 | 4301 | | Vodafone Airtch | 137,8 | +0,88 | 136,6 | 348949 | | Германия (EUR) | | Allianz AG | 157,5 | +1,64 | 155,0 | 3945 | | BASF | 84,9 | +0,81 | 84,2 | 3440 | | Bayer AG | 48,1 | +1,18 | 47,6 | 4835 | | BMW | 44,4 | +0,61 | 44,1 | 3508 | | Commerzbank AG | 33,4 | +0,79 | 33,1 | 4081 | | Daimler-Chrysler | 62,1 | -0,16 | 62,2 | 10397 | | Deutsche Bank n | 101,9 | +1,44 | 100,5 | 4804 | | Dt Telekom n | 12,9 | +1,66 | 12,7 | 45923 | | Hypovereinsbank | 40,0 | +0,65 | 39,8 | 691 | | Infineon Tech | 11,6 | +0,69 | 11,6 | 4856 | | Merck KGaA | 97,2 | +0,86 | 96,4 | 463 | | Munich Re | 127,6 | +0,69 | 126,8 | 2001 | | Sap AG | 34,2 | +1,66 | 33,7 | 8471 | | Siemens | 80,9 | +1,15 | 79,9 | 5734 | | Volkswagen AG | 111,7 | -0,07 | 111,8 | 2683 | | Финляндия (EUR) | | Nokia | 17,2 | +1,24 | 17,0 | 24235 | | Stora Enso | 13,1 | +1,08 | 12,9 | 4551 | | Швейцария (CHF) | | Ciba Special | 81,0 | +1,12 | 80,1 | 357 | | Lonza Grp AG | 116,2 | +1,40 | 114,6 | 597 | | CS Group | 88,3 | +0,74 | 87,6 | 5370 | | Nestle | 479,8 | +1,00 | 475,0 | 1382 | | Novartis | 67,2 | -0,15 | 67,3 | 14898 | | Roche | 239,4 | +3,19 | 232,0 | 10 | | Swiss Re | 114,2 | -0,52 | 114,8 | 3487 | | UBS AG | 73,5 | +1,59 | 72,3 | 7923 | | Zurich Fin | 355,8 | +1,43 | 350,8 | 2487 | | Швеция (SEK) | | ABB | 123,5 | +1,65 | 121,5 | 6085 | | Electrolux | 182,5 | +1,96 | 179,0 | 4518 | | Ericsson | 25,8 | +0,78 | 25,6 | 113006 | | Nordea | 114,0 | +1,24 | 112,6 | 9018 | | Volvo | 601,0 | +0,67 | 597,0 | 3212 | | Голландия (EUR) | | ABN Amro Hld | 32,5 | +1,25 | 32,1 | 10404 | | Aegon NV | 15,3 | +1,46 | 15,1 | 5851 | | Ahold Kon | 8,9 | +1,02 | 8,8 | 17693 | | Fortis | 34,5 | +0,67 | 34,3 | 5185 | | ING Grp | 32,0 | +1,07 | 31,7 | 9342 | | Philips | 28,5 | — | 28,5 | 6894 | | Россия (ADR) | | АФК Система | 29,06 | +5,60 | 27,70 | 880 | | Вимм-Билль-Данн | 85,63 | +3,09 | 83,06 | 106 | | Вымпелком | 98,13 | +0,52 | 97,62 | 189 | | Газпром | 41,17 | -0,96 | 41,55 | 5568 | | ЛУКОЙЛ | 84,00 | -2,33 | 85,70 | 3054 | | Мобильные телесистемы | 58,64 | -0,29 | 58,81 | 826 | | Норильский никель | 195,35 | +3,58 | 188,50 | 538 | | Пятерочка | 28,00 | +1,27 | 27,60 | 73 | | РАО ЕЭС России | 138,07 | +1,83 | 136,50 | 673 | | Ростелеком | 51,25 | +0,45 | 51,02 | 102 | | Стальная группа Мечел | 33,60 | +1,97 | 32,95 | 63 | | Сургутнефтегаз | 61,03 | -2,09 | 62,30 | 1850 | | Канада (CAD) | | Alcan Inc | 61,3 | +1,24 | 60,5 | 527 | | Bank of Montreal | 70,4 | +0,57 | 70,0 | 344 | | Bank Nova Scotia | 53,9 | +0,90 | 53,4 | 651 | | BCE Inc | 32,7 | +0,43 | 32,5 | 770 | | Imperial Oil | 43,5 | -0,05 | 43,5 | 215 | | Loblaw Cos Ltd | 46,3 | +0,54 | 46,0 | 74 | | Nortel Networks | 28,2 | +0,28 | 28,1 | 315 | | Royal Bank of Canada | 58,5 | +1,28 | 57,8 | 811 | | США ($) | | Abbott Labs | 56,18 | +0,66 | 55,81 | 1111 | | Agilent Tech | 34,38 | +1,24 | 33,96 | 602 | | Alcoa | 34,33 | +1,21 | 33,92 | 1451 | | Allstate Corp | 59,62 | +0,07 | 59,58 | 453 | | Alltel | 62,61 | +0,55 | 62,27 | 564 | | Amer Electric Power | 49,74 | -0,14 | 49,81 | 278 | | Amer Express Co | 56,19 | +0,86 | 55,86 | 1297 | | AIG | 67,72 | +0,85 | 67,15 | 1412 | | Amgen | 56,04 | +0,88 | 55,55 | 3699 | | Analog Devices | 35,02 | +1,92 | 34,36 | 568 | | Anheuser-Busch | 51,10 | +0,79 | 50,70 | 618 | | Time Warner Inc | 20,48 | +2,04 | 20,07 | 4796 | | Apple Comp Inc | 94,83 | +1,26 | 93,65 | 10881 | | Applied Materials | 18,46 | +0,54 | 18,36 | 8977 | | Automatic Data Proc | 46,00 | +0,94 | 45,57 | 913 | | Bank of America | 50,57 | +0,28 | 50,43 | 2459 | | Bank of New York | 40,87 | +1,14 | 40,41 | 477 | | Baxter Int | 53,26 | +0,87 | 52,80 | 554 | | BCE Inc | 28,26 | +0,39 | 28,15 | 57 | | Berkshire cl a* | 108,80 | +0,74 | 108,00 | 1 | | Berkshire cl b* | 3,63 | +0,69 | 3,60 | 3 | | Boeing Co | 89,48 | +0,73 | 88,83 | 749 | | Bristol Myers sq | 27,80 | +0,72 | 27,88 | 974 | | Cardinal Health | 73,72 | +0,83 | 73,11 | 554 | | Carnival | 47,56 | +0,78 | 47,19 | 464 | | Caterpillar Inc | 67,22 | +0,70 | 66,75 | 1017 | | ChevronTexaco | 74,97 | +0,19 | 74,83 | 2045 | | Cigna | 145,63 | +1,17 | 143,95 | 92 | | Cisco | 25,88 | +1,90 | 25,40 | 15927 | | Citigroup | 51,38 | +0,65 | 51,05 | 2565 | | Coca-Cola Co | 49,01 | +1,01 | 48,52 | 2345 | | Colgate Palmoliv | 66,22 | +0,24 | 66,06 | 364 | | Costco Wholesale | 54,77 | +1,60 | 53,91 | 1740 | | Daimler-Chrysler | 82,92 | -1,31 | 84,02 | 545 | | Dow Chemical Co | 45,74 | +0,31 | 45,60 | 1043 | | Du Pont Co | 49,91 | +1,73 | 49,06 | 790 | | Eastman Kodak | 23,42 | +1,74 | 23,02 | 605 | | Eli Lilly | 54,64 | +0,46 | 54,39 | 855 | | EMC Corp | 14,26 | +1,21 | 14,09 | 4002 | | Emerson Electric | 42,99 | +0,66 | 42,71 | 363 | | Exelon | 71,00 | +0,85 | 70,40 | 867 | | Exxon Mobil | 76,09 | -0,09 | 76,16 | 3796 | | Fannie Mae | 55,13 | +1,21 | 54,47 | 596 | | First Data Corp | 32,45 | — | 32,45 | 8881 | | Ford Motor Co | 8,17 | +0,99 | 8,09 | 4411 | | Gap Inc | 17,63 | +1,61 | 17,35 | 953 | | Genentech | 83,26 | +0,80 | 82,60 | 405 | | General Elec Co | 35,46 | +0,48 | 35,29 | 4222 | | General Motors | 31,36 | +1,72 | 30,83 | 1392 | | Goldman Sachs Gr | 207,74 | +1,02 | 205,65 | 1074 | | HJ Heinz Co | 47,66 | +1,40 | 47,00 | 293 | | Halliburton Co | 32,50 | +0,71 | 32,27 | 5140 | | Hewlett-Packard | 40,76 | +1,12 | 40,31 | 1974 | | Home Depot Inc | 37,62 | +2,26 | 36,79 | 2920 | | Honeywell Int | 46,60 | +0,98 | 46,15 | 604 | | Illinois Tool Works | 52,20 | +0,85 | 51,76 | 194 | | Intel Corp | 19,33 | +1,05 | 19,13 | 23624 | | IBM | 95,99 | +0,82 | 95,21 | 1222 | | Intl Paper | 37,29 | +1,77 | 36,64 | 452 | | Johnson&Johnson | 60,44 | +0,57 | 60,10 | 1920 | | J P Morgan Chase | 48,14 | +0,50 | 48,24 | 2546 | | Kimberly-Clark | 68,96 | +0,50 | 68,62 | 230 | | Kohls | 78,27 | +1,01 | 77,49 | 766 | | Kroger | 29,20 | +2,28 | 28,55 | 1715 | | Lehman Brothers | 70,41 | +1,81 | 69,16 | 1331 | | Lockheed Martin | 97,06 | +0,13 | 96,93 | 452 | | Lowes Cos | 31,88 | +2,57 | 31,08 | 2264 | | Marsh & McLennan | 29,50 | +1,27 | 29,32 | 305 | | McDonalds Corp | 45,10 | +0,62 | 44,82 | 1114 | | Medtronic | 49,05 | +0,62 | 48,86 | 978 | | Merck & Co | 45,29 | +0,62 | 45,01 | 1343 | | Merrill Lynch | 85,13 | +2,84 | 82,78 | 1773 | | Metlife Inc | 63,64 | +0,49 | 63,33 | 489 | | Micron Tech | 12,19 | +0,49 | 12,13 | 2076 | | Microsoft | 27,96 | +0,79 | 27,74 | 13886 | | Minnesota Mining | 77,07 | +1,04 | 76,28 | 482 | | Motorola Inc | 17,52 | -0,23 | 17,56 | 2795 | | Occidental Petr | 49,42 | -0,32 | 49,58 | 762 | | Omnicom Group | 102,53 | +0,27 | 102,25 | 263 | | Oracle Corp | 18,41 | +1,49 | 18,14 | 12794 | | Pfizer Inc | 25,47 | +0,51 | 25,34 | 3703 | | Philip Morris | 69,60 | +2,02 | 68,22 | 5265 | | Raytheon Co | 53,08 | +0,70 | 52,71 | 255 | | Schering-plough | 25,53 | +0,43 | 25,42 | 1029 | | Tenet Healthcare | 6,58 | +2,49 | 6,42 | 573 | | Texas Instrument | 30,29 | +1,30 | 29,90 | 2689 | | Textron Inc | 92,28 | +1,75 | 90,69 | 169 | | Time Warner Inc | 20,48 | +2,04 | 20,07 | 4796 | | Tyco Int | 32,16 | +1,13 | 31,80 | 1033 | | Unisys Corp | 8,63 | +1,41 | 8,51 | 198 | | UPS | 69,97 | +0,16 | 69,86 | 631 | | United Tech | 65,28 | +0,87 | 64,72 | 678 | | Unitedhealth Gr | 54,67 | +1,75 | 53,73 | 1178 | | US Bancorp | 35,07 | +1,15 | 34,67 | 1353 | | Verizon Comm | 38,14 | +0,82 | 37,83 | 1359 | | Wachovia | 54,29 | +1,31 | 53,59 | 1851 | | Wal-Mart Stores | 48,14 | +1,56 | 47,40 | 3208 | | Walt Disney Co | 35,07 | +1,74 | 34,47 | 1742 | | Washington Mutual | 40,26 | +1,31 | 39,74 | 1453 | | Wells Fargo | 34,41 | +1,18 | 34,01 | 2163 | | Xerox Corp | 17,12 | +0,23 | 17,08 | 651 |
|
