| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 11,0 | +0,55 | 10,9 | 4500 | | ANZ Banking Grp | 30,9 | -1,03 | 31,2 | 6275 | | CommonWealth Bank | 53,1 | -0,09 | 53,2 | 2482 | | National Australian Bank | 43,2 | -0,64 | 43,5 | 5496 | | Telstra Corp | 4,6 | -0,85 | 4,7 | 33112 | | Westpac Banking | 27,3 | +0,96 | 27,1 | 4237 | | Япония (JPY) | | Asahi Kasei | 838,0 | +2,32 | 819,0 | 4439 | | Daiwa Securities | 1335,0 | +1,29 | 1318,0 | 7095 | | Fuji Photo Film | 5010,0 | +2,04 | 4910,0 | 2713 | | Fujitsu Ltd | 763,0 | +1,46 | 752,0 | 13053 | | Honda Motor Co | 4060,0 | +1,75 | 3990,0 | 10975 | | Kao Corp | 3290,0 | +0,30 | 3280,0 | 2677 | | KDDI* | 935000,0 | -0,11 | 936000,0 | 25 | | Mitsubishi Fin Gr* | 1280000,
0 | — | 1280000,0 | 35 | | Mitsubishi Electric | 1201,0 | +0,17 | 1199,0 | 6610 | | NEC Corp | 644,0 | +1,26 | 636,0 | 6487 | | Nippon Steel Corp | 785,0 | +5,23 | 746,0 | 149615 | | Nissan Motor Co | 1216,0 | +1,93 | 1193,0 | 20166 | | NTT* | 602000,0 | +0,84 | 597000,0 | 23 | | NTT DoCoMo* | 203000,0 | -0,98 | 205000,0 | 96 | | Pioneer | 1545,0 | — | 1545,0 | 2205 | | Ricoh | 2675,0 | -0,37 | 2685,0 | 4756 | | Seikisui House | 1770,0 | -0,06 | 1771,0 | 4245 | | Shin-Etsu Chem | 7720,0 | +3,62 | 7450,0 | 2560 | | Sony | 6460,0 | +0,94 | 6400,0 | 4738 | | Sumitomo Chem | 805,0 | +1,51 | 793,0 | 9554 | | TDK Corp | 10390,0 | +0,29 | 10360,0 | 1010 | | Toshiba Corp | 896,0 | +0,90 | 888,0 | 26872 | | Toyota Motor Co | 7240,0 | +0,14 | 7230,0 | 10512 | | Гонконг (HKD) | | Cheung Kong | 105,0 | +1,45 | 103,5 | 5872 | | China Mobile | 73,0 | -0,07 | 73,0 | 29065 | | China Unicom | 11,7 | +0,69 | 11,6 | 6878 | | CLP Holdings | 59,0 | +0,26 | 58,8 | 3332 | | CNOOC | 6,8 | +0,74 | 6,8 | 55063 | | Hang Seng Bank | 112,4 | +0,81 | 111,5 | 1764 | | Henderson Land | 47,5 | +0,32 | 47,3 | 1642 | | HSBC Holdings | 145,1 | +0,48 | 144,4 | 19328 | | Hutchison | 76,7 | +0,33 | 76,5 | 7347 | | Франция (EUR) | | Axa | 34,0 | -0,03 | 34,0 | 6602 | | BNP Paribas | 86,0 | +0,37 | 85,7 | 4352 | | Bouygues | 58,4 | -1,70 | 59,4 | 2164 | | Danone | 119,8 | -1,32 | 121,4 | 1631 | | EADS | 23,7 | -0,29 | 23,8 | 2943 | | France Telecom | 21,6 | +3,20 | 21,0 | 27878 | | Lafarge | 116,7 | +0,17 | 116,5 | 595 | | Michelin | 92,5 | +0,15 | 92,4 | 854 | | Peugeot | 58,5 | -0,03 | 58,6 | 1477 | | Renault | 97,9 | +1,22 | 96,7 | 3143 | | Sanofi-Synthelab | 67,8 | +0,47 | 67,5 | 3834 | | Schneider Elec | 104,7 | +0,18 | 104,5 | 1058 | | STMicroelectronics | 14,4 | -1,91 | 14,7 | 8338 | | Total Fina Elf | 54,3 | -0,06 | 54,4 | 11527 | | Великобритания (GBp) | | ARM Holdings | 138,8 | +6,46 | 131,5 | 37518 | | BAE System | 458,9 | -0,27 | 460,0 | 19160 | | Barclays | 718,5 | -0,76 | 724,0 | 50262 | | BP | 571,2 | -0,09 | 571,5 | 82408 | | BAT | 1548,6 | -0,32 | 1554,0 | 10644 | | British Airways | 514,2 | +0,79 | 508,0 | 12207 | | British Telecom | 320,5 | +0,71 | 317,8 | 33555 | | Cable & Wireless | 183,1 | +0,38 | 182,0 | 39962 | | Cadbury Schweppes | 665,5 | -0,97 | 672,0 | 14836 | | HSBC Hldg | 927,4 | +0,43 | 924,0 | 42245 | | Lloyds TSB Grp | 583,4 | +0,26 | 580,5 | 35028 | | Marks & Spencer | 740,2 | +1,72 | 728,5 | 30222 | | Prudential | 750,7 | -0,80 | 752,5 | 10535 | | Reuters Group | 479,7 | -0,42 | 481,0 | 17779 | | Rio Tinto | 3104,6 | -0,84 | 3111,0 | 8841 | | Sainsbury | 568,5 | +0,09 | 568,0 | 20163 | | Unilever | 1603,2 | +1,27 | 1581,0 | 8049 | | Vodafone Airtch | 143,6 | +0,99 | 141,8 | 272396 | | Германия (EUR) | | Allianz AG | 165,2 | +0,59 | 164,3 | 3944 | | BASF | 88,7 | -1,67 | 90,2 | 5137 | | Bayer AG | 51,3 | +1,04 | 50,8 | 7972 | | BMW | 46,0 | +1,90 | 45,2 | 4501 | | Commerzbank AG | 36,7 | +1,77 | 36,1 | 7824 | | Daimler-Chrysler | 60,4 | +1,84 | 59,3 | 7104 | | Deutsche Bank n | 113,7 | -0,04 | 113,8 | 4049 | | Dt Telekom n | 13,5 | +1,66 | 13,3 | 38751 | | Hypovereinsbank | 39,7 | -0,13 | 39,8 | 308 | | Infineon Tech | 11,9 | +1,88 | 11,7 | 12936 | | Merck KGaA | 100,0 | +0,02 | 100,0 | 707 | | Munich Re | 135,3 | +0,56 | 134,6 | 2827 | | Sap AG | 35,9 | -1,48 | 36,5 | 7208 | | Siemens | 89,4 | +1,17 | 88,4 | 21573 | | Volkswagen AG | 112,7 | -0,80 | 113,6 | 1408 | | Финляндия (EUR) | | Nokia | 18,8 | +2,06 | 18,5 | 88373 | | Stora Enso | 13,4 | +4,20 | 12,9 | 24929 | | Швейцария (CHF) | | Ciba Special | 81,2 | +0,31 | 80,9 | 755 | | Lonza Grp AG | 119,7 | -0,58 | 120,4 | 459 | | CS Group | 95,1 | +0,37 | 94,7 | 9127 | | Nestle | 480,0 | -0,62 | 483,0 | 1213 | | Novartis | 71,0 | +1,65 | 69,9 | 13807 | | Roche | 260,0 | +2,56 | 253,5 | 77 | | Swiss Re | 115,6 | +0,43 | 115,1 | 2113 | | UBS AG | 80,0 | +1,91 | 78,5 | 19729 | | Zurich Fin | 357,0 | +0,14 | 356,5 | 1341 | | Швеция (SEK) | | ABB | 135,3 | +4,64 | 129,3 | 13718 | | Electrolux | 175,0 | -6,91 | 188,0 | 6556 | | Ericsson | 26,0 | -2,07 | 26,6 | 338589 | | Nordea | 118,0 | +1,46 | 116,3 | 10926 | | Volvo | 128,8 | -0,96 | 130,0 | 12771 | | Голландия (EUR) | | ABN Amro Hld | 36,2 | — | 36,2 | 38085 | | Aegon NV | 15,3 | +0,07 | 15,6 | 7331 | | Ahold Kon | 9,3 | +0,11 | 9,3 | 11637 | | Fortis | 34,1 | +0,62 | 33,9 | 4343 | | ING Grp | 33,7 | +0,21 | 34,4 | 10174 | | Philips | 30,7 | -0,32 | 30,8 | 6756 | | Россия (ADR) | | АФК Система | 29,10 | -1,24 | 29,10 | 537 | | Вимм-Билль-Данн | 80,74 | -0,15 | 80,86 | 19 | | Вымпелком | 96,56 | +0,22 | 96,35 | 218 | | Газпром | 40,00 | +0,44 | 40,52 | 3921 | | ЛУКОЙЛ | 81,00 | -1,70 | 82,40 | 3408 | | Мобильные телесистемы | 56,88 | -0,49 | 57,16 | 306 | | Норильский никель | 204,75 | -2,56 | 204,75 | 244 | | Пятерочка | 30,50 | +2,32 | 30,15 | 472 | | РАО ЕЭС России | 138,00 | -1,64 | 137,25 | 489 | | Ростелеком | 59,50 | +0,85 | 59,00 | 28 | | Стальная группа Мечел | 32,70 | -0,91 | 33,00 | 115 | | Сургутнефтегаз | 65,60 | +0,46 | 65,30 | 766 | | Канада (CAD) | | Alcan Inc | 66,0 | -0,33 | 66,3 | 457 | | Bank of Montreal | 71,5 | -0,47 | 71,9 | 461 | | Bank Nova Scotia | 54,5 | +0,63 | 54,1 | 386 | | BCE Inc | 38,9 | -0,44 | 39,1 | 2081 | | Imperial Oil | 43,2 | -0,53 | 43,4 | 165 | | Loblaw Cos Ltd | 50,1 | -0,36 | 50,3 | 79 | | Nortel Networks | 26,9 | -0,52 | 27,0 | 322 | | Royal Bank of Canada | 59,1 | +0,24 | 58,9 | 678 | | США ($) | | Abbott Labs | 57,50 | -0,10 | 57,56 | 1579 | | Agilent Tech | 35,24 | +0,20 | 35,17 | 677 | | Alcoa | 36,00 | +0,67 | 35,76 | 2412 | | Allstate Corp | 63,11 | -0,27 | 63,28 | 829 | | Alltel | 62,60 | +1,56 | 61,64 | 791 | | Amer Electric Power | 50,14 | -1,12 | 50,71 | 657 | | Amer Express Co | 61,94 | -0,61 | 62,32 | 1727 | | AIG | 69,54 | -0,63 | 69,98 | 1955 | | Amgen | 62,52 | +1,35 | 61,69 | 6051 | | Analog Devices | 39,74 | -0,90 | 40,10 | 556 | | Anheuser-Busch | 50,26 | -1,26 | 50,90 | 1168 | | Time Warner Inc | 21,02 | -0,61 | 21,15 | 2237 | | Apple Comp Inc | 100,07 | +4,95 | 95,35 | 37468 | | Applied Materials | 19,26 | -1,19 | 19,49 | 9663 | | Automatic Data Proc | 44,84 | -0,16 | 44,91 | 301 | | Bank of America | 51,06 | -0,33 | 51,23 | 2231 | | Bank of New York | 40,83 | -0,17 | 40,90 | 333 | | Baxter Int | 57,88 | +0,84 | 57,40 | 1309 | | BCE Inc | 34,77 | -1,00 | 35,12 | 100 | | Berkshire cl a* | 109,23 | +0,44 | 108,75 | 1 | | Berkshire cl b* | 3,63 | +0,33 | 3,62 | 2 | | Boeing Co | 95,06 | +0,39 | 94,69 | 1240 | | Bristol Myers sq | 28,91 | -2,66 | 29,70 | 4341 | | Cardinal Health | 73,83 | -1,66 | 75,08 | 718 | | Carnival | 48,30 | -0,51 | 48,55 | 813 | | Caterpillar Inc | 73,11 | -0,16 | 73,23 | 1033 | | ChevronTexaco | 77,60 | -0,92 | 78,32 | 2089 | | Cigna | 154,13 | +0,46 | 153,42 | 362 | | Cisco | 27,04 | +0,97 | 26,78 | 19418 | | Citigroup | 53,63 | -0,32 | 53,80 | 4073 | | Coca-Cola Co | 52,03 | +0,56 | 51,74 | 1889 | | Colgate Palmoliv | 67,09 | -0,52 | 67,44 | 551 | | Costco Wholesale | 54,27 | — | 54,27 | 1065 | | Daimler-Chrysler | 81,84 | +0,86 | 81,14 | 347 | | Dow Chemical Co | 44,99 | -2,34 | 46,07 | 1594 | | Du Pont Co | 49,24 | -1,46 | 49,97 | 1219 | | Eastman Kodak | 25,35 | -3,35 | 26,23 | 1860 | | Eli Lilly | 59,50 | -0,02 | 59,51 | 834 | | EMC Corp | 15,56 | -1,14 | 15,74 | 6761 | | Emerson Electric | 46,82 | +3,01 | 45,45 | 1071 | | Exelon | 77,22 | +2,09 | 75,64 | 1037 | | Exxon Mobil | 80,17 | +0,31 | 79,92 | 6057 | | Fannie Mae | 58,16 | -0,65 | 58,94 | 495 | | First Data Corp | 32,47 | +0,06 | 32,45 | 704 | | Ford Motor Co | 8,23 | +4,44 | 7,88 | 12819 | | Gap Inc | 18,45 | -0,81 | 18,60 | 1126 | | Genentech | 80,97 | -0,53 | 81,40 | 387 | | General Elec Co | 35,62 | +0,59 | 35,41 | 8538 | | General Motors | 31,67 | +1,93 | 31,07 | 1730 | | Goldman Sachs Gr | 225,28 | -0,14 | 225,60 | 1306 | | HJ Heinz Co | 47,38 | -0,55 | 47,64 | 293 | | Halliburton Co | 31,88 | +1,08 | 31,54 | 5254 | | Hewlett-Packard | 42,14 | +0,64 | 41,87 | 3049 | | Home Depot Inc | 39,10 | -1,01 | 39,50 | 2104 | | Honeywell Int | 53,99 | — | 53,99 | 1518 | | Illinois Tool Works | 51,49 | -0,35 | 51,67 | 412 | | Intel Corp | 22,10 | -0,71 | 22,26 | 20298 | | IBM | 100,85 | -0,60 | 101,46 | 1926 | | Intl Paper | 37,53 | -0,74 | 37,81 | 474 | | Johnson&Johnson | 64,24 | -0,68 | 64,68 | 2516 | | J P Morgan Chase | 52,84 | +0,04 | 52,82 | 2017 | | Kimberly-Clark | 71,66 | -0,31 | 71,88 | 495 | | Kohls | 77,22 | -0,66 | 77,73 | 401 | | Kroger | 29,60 | -1,04 | 29,91 | 893 | | Lehman Brothers | 77,18 | — | 77,18 | 1033 | | Lockheed Martin | 94,06 | -1,51 | 95,50 | 622 | | Lowes Cos | 31,28 | +0,42 | 31,15 | 1149 | | Marsh & McLennan | 32,14 | +0,28 | 32,05 | 552 | | McDonalds Corp | 49,15 | +1,07 | 48,63 | 1739 | | Medtronic | 53,90 | +0,60 | 53,58 | 846 | | Merck & Co | 52,37 | -0,04 | 52,39 | 1835 | | Merrill Lynch | 91,21 | -0,48 | 91,65 | 1359 | | Metlife Inc | 65,83 | +0,40 | 65,57 | 503 | | Micron Tech | 11,87 | +0,85 | 11,77 | 3683 | | Microsoft | 29,14 | +0,52 | 28,99 | 21446 | | Minnesota Mining | 79,87 | +3,77 | 76,97 | 4803 | | Motorola Inc | 17,80 | -0,61 | 17,91 | 4802 | | Occidental Petr | 51,42 | -1,48 | 52,19 | 1215 | | Omnicom Group | 106,65 | -0,43 | 107,11 | 197 | | Oracle Corp | 18,94 | +0,21 | 18,90 | 5759 | | Pfizer Inc | 26,64 | +1,22 | 26,32 | 5532 | | Philip Morris | 69,80 | -0,95 | 70,47 | 1945 | | Raytheon Co | 53,74 | -2,29 | 55,00 | 724 | | Schering-plough | 31,60 | -0,85 | 31,87 | 1924 | | Tenet Healthcare | 7,52 | -0,27 | 7,54 | 761 | | Texas Instrument | 35,08 | -0,51 | 35,34 | 3562 | | Textron Inc | 102,51 | -0,58 | 103,11 | 192 | | Time Warner Inc | 21,02 | -0,61 | 21,15 | 2237 | | Tyco Int | 32,51 | -0,12 | 32,55 | 993 | | Unisys Corp | 8,58 | -2,83 | 8,83 | 683 | | UPS | 71,91 | -1,49 | 73,00 | 1179 | | United Tech | 67,96 | -0,12 | 68,04 | 1076 | | Unitedhealth Gr | 52,65 | -0,55 | 52,94 | 2063 | | US Bancorp | 34,44 | -0,38 | 34,57 | 1202 | | Verizon Comm | 37,87 | +0,58 | 37,65 | 1722 | | Wachovia | 55,39 | -0,63 | 55,74 | 1251 | | Wal-Mart Stores | 48,81 | — | 48,81 | 1803 | | Walt Disney Co | 35,23 | -0,25 | 35,32 | 1720 | | Washington Mutual | 41,79 | +0,10 | 42,30 | 1431 | | Wells Fargo | 36,00 | -0,77 | 36,28 | 1584 | | Xerox Corp | 18,32 | -0,27 | 18,37 | 678 |
|
