| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,1 | -0,98 | 10,2 | 6975 | | ANZ Banking Grp | 29,1 | -1,36 | 29,5 | 5824 | | CommonWealth Bank | 54,2 | -0,95 | 54,7 | 2711 | | National Australian Bank | 40,2 | -1,93 | 41,0 | 6698 | | Telstra Corp | 4,8 | -1,25 | 4,8 | 29979 | | Westpac Banking | 25,7 | -0,66 | 25,9 | 5306 | | Япония (JPY) | | Asahi Kasei | 791,0 | -1,37 | 802,0 | 11591 | | Daiwa Securities | 1347,0 | -2,60 | 1383,0 | 12337 | | Fuji Photo Film | 5170,0 | -0,19 | 5180,0 | 5688 | | Fujitsu Ltd | 844,0 | +2,93 | 820,0 | 32946 | | Honda Motor Co | 4160,0 | -2,80 | 4280,0 | 12467 | | Kao Corp | 3240,0 | -1,22 | 3280,0 | 5184 | | KDDI* | 958000,0 | -3,62 | 994000,0 | 55 | | Mitsubishi Fin Gr* | 1390000,
0 | -1,42 | 1410000,0 | 79 | | Mitsubishi Electric | 1125,0 | +0,90 | 1115,0 | 14861 | | NEC Corp | 606,0 | -0,82 | 611,0 | 18550 | | Nippon Steel Corp | 865,0 | -1,59 | 879,0 | 63326 | | Nissan Motor Co | 1299,0 | -2,84 | 1337,0 | 27483 | | NTT* | 540000,0 | -2,00 | 551000,0 | 64 | | NTT DoCoMo* | 195000,0 | -2,01 | 199000,0 | 196 | | Pioneer | 1732,0 | +0,29 | 1727,0 | 5106 | | Ricoh | 2740,0 | — | 2740,0 | 5615 | | Seikisui House | 1729,0 | -2,81 | 1779,0 | 7765 | | Shin-Etsu Chem | 8510,0 | -1,39 | 8630,0 | 4922 | | Sony | 6590,0 | -2,95 | 6790,0 | 13835 | | Sumitomo Chem | 819,0 | -1,44 | 831,0 | 12491 | | TDK Corp | 11590,0 | +1,93 | 11370,0 | 4453 | | Toshiba Corp | 928,0 | +0,32 | 925,0 | 18521 | | Toyota Motor Co | 7470,0 | -1,97 | 7620,0 | 15528 | | Гонконг (HKD) | | Cheung Kong | 102,1 | -1,16 | 103,3 | 5218 | | China Mobile | 72,4 | -0,89 | 73,0 | 36841 | | China Unicom | 11,1 | -3,83 | 11,5 | 26865 | | CLP Holdings | 53,8 | -1,38 | 54,5 | 5902 | | CNOOC | 8,1 | -1,69 | 8,3 | 175382 | | Hang Seng Bank | 106,6 | -1,02 | 107,7 | 4758 | | Henderson Land | 52,6 | -3,40 | 54,4 | 6507 | | HSBC Holdings | 143,2 | -0,56 | 144,0 | 19111 | | Hutchison | 76,1 | -1,10 | 77,0 | 14345 | | Франция (EUR) | | Axa | 31,0 | -1,34 | 31,4 | 18853 | | BNP Paribas | 87,2 | +1,51 | 85,9 | 10258 | | Bouygues | 63,5 | -0,87 | 64,1 | 1576 | | Danone | 56,0 | -0,37 | 56,2 | 2930 | | EADS | 22,3 | +0,09 | 22,3 | 3582 | | France Telecom | 21,2 | +0,24 | 21,2 | 15243 | | Lafarge | 125,3 | +0,46 | 124,7 | 1297 | | Michelin | 94,3 | +0,52 | 93,8 | 663 | | Peugeot | 57,1 | +0,33 | 56,9 | 1344 | | Renault | 107,6 | -1,37 | 109,1 | 1979 | | Sanofi-Synthelab | 67,6 | -0,09 | 67,6 | 5964 | | Schneider Elec | 105,0 | +0,06 | 104,9 | 1264 | | STMicroelectronics | 14,1 | +1,08 | 14,0 | 5817 | | Total Fina Elf | 55,3 | -0,45 | 55,5 | 13726 | | Великобритания (GBp) | | ARM Holdings | 136,0 | +0,18 | 135,8 | 18158 | | BAE System | 426,5 | -0,35 | 428,3 | 28591 | | Barclays | 720,0 | -0,48 | 726,0 | 72504 | | BP | 566,1 | +0,18 | 562,0 | 202410 | | BAT | 1641,3 | -0,24 | 1645,0 | 5214 | | British Airways | 429,9 | -0,12 | 431,5 | 22420 | | British Telecom | 320,3 | +0,94 | 318,8 | 38474 | | Cable & Wireless | 197,9 | +0,20 | 197,0 | 86431 | | Cadbury Schweppes | 681,5 | +0,29 | 680,0 | 15923 | | HSBC Hldg | 931,8 | +0,43 | 926,5 | 53692 | | Lloyds TSB Grp | 565,7 | -0,26 | 569,0 | 33111 | | Marks & Spencer | 662,0 | +0,23 | 663,0 | 16441 | | Prudential | 722,2 | -0,82 | 728,0 | 29063 | | Reuters Group | 627,7 | -0,63 | 630,5 | 14712 | | Rio Tinto | 3505,0 | -1,19 | 3543,0 | 9674 | | Sainsbury | 538,9 | -1,28 | 548,0 | 26302 | | Unilever | 1513,1 | +0,40 | 1508,0 | 5886 | | Vodafone Airtch | 158,8 | +0,95 | 158,4 | 346981 | | Германия (EUR) | | Allianz AG | 163,1 | -1,59 | 165,7 | 8937 | | BASF | 86,6 | -0,26 | 86,9 | 4503 | | Bayer AG | 51,9 | +0,12 | 51,9 | 8424 | | BMW | 46,8 | -0,62 | 47,1 | 4134 | | Commerzbank AG | 35,2 | -0,59 | 35,5 | 7066 | | Daimler-Chrysler | 64,9 | +0,56 | 64,5 | 12949 | | Deutsche Bank n | 106,5 | -0,68 | 107,2 | 7714 | | Dt Telekom n | 13,7 | -0,44 | 13,8 | 36565 | | Hypovereinsbank | 41,6 | -0,83 | 42,0 | 269 | | Infineon Tech | 11,4 | +0,88 | 11,3 | 14970 | | Merck KGaA | 102,3 | -0,61 | 103,0 | 683 | | Munich Re | 132,5 | -1,63 | 134,7 | 4157 | | Sap AG | 36,3 | +1,03 | 35,9 | 15151 | | Siemens | 94,2 | -1,74 | 95,9 | 12574 | | Volkswagen AG | 108,9 | -0,48 | 109,4 | 2320 | | Финляндия (EUR) | | Nokia | 20,9 | +1,01 | 20,7 | 49947 | | Stora Enso | 13,6 | -1,95 | 13,9 | 6035 | | Швейцария (CHF) | | Ciba Special | 77,4 | — | 77,4 | 882 | | Lonza Grp AG | 113,9 | -0,78 | 114,8 | 528 | | CS Group | 88,2 | -1,51 | 89,6 | 15437 | | Nestle | 467,5 | +0,05 | 467,3 | 1307 | | Novartis | 67,9 | +0,30 | 67,7 | 22825 | | Roche | 246,0 | +2,46 | 240,1 | 45 | | Swiss Re | 113,6 | -0,70 | 114,4 | 2688 | | UBS AG | 75,3 | — | 75,3 | 9620 | | Zurich Fin | 365,0 | -0,41 | 366,5 | 1769 | | Швеция (SEK) | | ABB | 147,3 | +0,51 | 146,5 | 9811 | | Electrolux | 172,0 | +0,88 | 170,5 | 5320 | | Ericsson | 25,8 | +0,39 | 25,7 | 205815 | | Nordea | 109,5 | +0,55 | 108,9 | 15498 | | Volvo | 141,5 | — | 141,5 | 11766 | | Голландия (EUR) | | ABN Amro Hld | 35,2 | -0,34 | 35,4 | 17800 | | Aegon NV | 14,7 | -0,34 | 14,8 | 12222 | | Ahold Kon | 9,4 | -3,91 | 9,7 | 26332 | | Fortis | 30,2 | -0,46 | 30,3 | 7224 | | ING Grp | 32,5 | -0,46 | 32,6 | 16376 | | Philips | 31,0 | +1,57 | 30,5 | 11541 | | Россия (ADR) | | АФК Система | 27,40 | -1,40 | 27,80 | 369 | | Вимм-Билль-Данн | 83,76 | +1,98 | 82,13 | 130 | | Вымпелком | 95,41 | -2,06 | 97,42 | 223 | | Газпром | 37,37 | -0,27 | 37,50 | 10077 | | ЛУКОЙЛ | 75,48 | -0,52 | 76,20 | 5579 | | Мобильные телесистемы | 53,58 | -1,33 | 54,30 | 584 | | Норильский никель | 197,81 | -1,24 | 202,00 | 954 | | Пятерочка | 30,25 | -1,98 | 30,30 | 178 | | РАО ЕЭС России | 126,25 | +2,98 | 126,00 | 1710 | | Ростелеком | 53,12 | -0,24 | 53,25 | 52 | | Стальная группа Мечел | 32,55 | -0,73 | 32,79 | 228 | | Сургутнефтегаз | 54,00 | -0,54 | 55,20 | 392 | | Канада (CAD) | | Alcan Inc | 88,3 | +0,32 | 88,0 | 828 | | Bank of Montreal | 69,0 | +0,58 | 68,6 | 606 | | Bank Nova Scotia | 51,6 | +0,60 | 51,3 | 1230 | | BCE Inc | 39,4 | -0,03 | 39,4 | 1538 | | Imperial Oil | 49,0 | +0,93 | 48,6 | 306 | | Loblaw Cos Ltd | 48,8 | +1,92 | 47,9 | 128 | | Nortel Networks | 27,7 | +1,17 | 27,4 | 533 | | Royal Bank of Canada | 56,3 | +0,72 | 55,9 | 1753 | | США ($) | | Abbott Labs | 54,02 | +0,07 | 53,98 | 1205 | | Agilent Tech | 37,02 | -0,64 | 37,26 | 699 | | Alcoa | 39,36 | +1,10 | 38,93 | 1631 | | Allstate Corp | 60,45 | -0,17 | 60,55 | 758 | | Alltel | 68,14 | -0,09 | 68,20 | 1429 | | Amer Electric Power | 44,57 | +0,16 | 44,50 | 803 | | Amer Express Co | 62,19 | -0,88 | 62,74 | 1063 | | AIG | 71,04 | -0,48 | 71,38 | 2349 | | Amgen | 56,91 | +0,48 | 56,64 | 5889 | | Analog Devices | 36,38 | +2,28 | 35,57 | 1582 | | Anheuser-Busch | 52,18 | -0,29 | 52,33 | 1328 | | Time Warner Inc | 20,45 | — | 20,45 | 4542 | | Apple Comp Inc | 123,22 | -0,68 | 124,07 | 26615 | | Applied Materials | 18,69 | +1,58 | 18,40 | 11502 | | Automatic Data Proc | 48,07 | -0,56 | 48,34 | 833 | | Bank of America | 49,72 | -0,14 | 49,79 | 3772 | | Bank of New York | 38,83 | +0,94 | 38,47 | 833 | | Baxter Int | 56,15 | +0,72 | 55,75 | 707 | | BCE Inc | 37,08 | +0,24 | 36,99 | 145 | | Berkshire cl a* | 109,40 | -0,27 | 109,70 | 1 | | Berkshire cl b* | 3,61 | -0,41 | 3,63 | 7 | | Boeing Co | 96,90 | +0,06 | 96,84 | 1197 | | Bristol Myers sq | 29,17 | — | 29,17 | 2546 | | Cardinal Health | 72,05 | -0,24 | 72,22 | 377 | | Carnival | 48,78 | -0,31 | 48,93 | 743 | | Caterpillar Inc | 77,53 | +0,28 | 77,31 | 1493 | | ChevronTexaco | 80,20 | — | 80,20 | 2382 | | Cigna | 54,40 | -0,57 | 54,72 | 419 | | Cisco | 26,30 | +1,72 | 25,85 | 22776 | | Citigroup | 52,82 | +0,57 | 52,52 | 4607 | | Coca-Cola Co | 51,19 | -0,37 | 51,38 | 1618 | | Colgate Palmoliv | 66,04 | -0,26 | 66,21 | 461 | | Costco Wholesale | 56,06 | +1,45 | 55,26 | 2353 | | Daimler-Chrysler | 86,79 | +1,15 | 85,80 | 343 | | Dow Chemical Co | 44,96 | -0,02 | 44,97 | 1074 | | Du Pont Co | 50,77 | +0,79 | 50,37 | 1080 | | Eastman Kodak | 26,11 | -0,23 | 26,17 | 777 | | Eli Lilly | 56,69 | -0,42 | 56,93 | 1399 | | EMC Corp | 16,45 | +0,12 | 16,43 | 4376 | | Emerson Electric | 46,80 | -0,51 | 47,04 | 705 | | Exelon | 70,42 | +0,72 | 69,92 | 1460 | | Exxon Mobil | 81,96 | — | 81,96 | 5055 | | Fannie Mae | 63,50 | +0,09 | 63,44 | 1775 | | First Data Corp | 32,67 | -0,09 | 32,70 | 2414 | | Ford Motor Co | 8,19 | +1,61 | 8,06 | 3737 | | Gap Inc | 18,37 | +1,27 | 18,14 | 1359 | | Genentech | 76,38 | +2,14 | 74,78 | 1650 | | General Elec Co | 36,93 | +0,46 | 36,76 | 6665 | | General Motors | 30,34 | +2,22 | 29,68 | 2275 | | Goldman Sachs Gr | 222,22 | +0,99 | 220,05 | 1359 | | HJ Heinz Co | 46,04 | -0,45 | 46,25 | 296 | | Halliburton Co | 35,00 | -0,09 | 35,03 | 3215 | | Hewlett-Packard | 45,21 | -0,44 | 45,41 | 2757 | | Home Depot Inc | 37,76 | +0,27 | 37,66 | 2069 | | Honeywell Int | 56,68 | +0,50 | 56,40 | 1010 | | Illinois Tool Works | 51,67 | +0,82 | 51,25 | 811 | | Intel Corp | 21,57 | +1,22 | 21,31 | 27252 | | IBM | 102,12 | +0,31 | 101,80 | 2539 | | Intl Paper | 37,87 | -0,58 | 38,09 | 709 | | Johnson&Johnson | 61,51 | -0,84 | 62,03 | 3690 | | J P Morgan Chase | 49,81 | -0,02 | 49,82 | 2590 | | Kimberly-Clark | 69,71 | +0,07 | 69,66 | 351 | | Kohls | 72,07 | -0,21 | 72,22 | 794 | | Kroger | 29,50 | -0,07 | 29,52 | 1087 | | Lehman Brothers | 73,00 | -0,40 | 73,29 | 1313 | | Lockheed Martin | 95,55 | +0,31 | 95,25 | 589 | | Lowes Cos | 31,77 | +0,16 | 31,72 | 1881 | | Marsh & McLennan | 31,36 | -0,16 | 31,41 | 425 | | McDonalds Corp | 50,93 | +1,43 | 50,21 | 2644 | | Medtronic | 52,10 | +0,85 | 51,66 | 1223 | | Merck & Co | 49,96 | -0,75 | 50,34 | 2606 | | Merrill Lynch | 87,81 | +0,63 | 87,26 | 1349 | | Metlife Inc | 65,54 | -0,40 | 65,80 | 821 | | Micron Tech | 12,16 | +1,76 | 11,95 | 3521 | | Microsoft | 29,67 | +0,17 | 29,62 | 25980 | | Minnesota Mining | 84,67 | -0,25 | 84,88 | 1044 | | Motorola Inc | 17,76 | +0,40 | 17,69 | 5039 | | Occidental Petr | 56,41 | -0,46 | 56,67 | 1076 | | Omnicom Group | 102,20 | -0,54 | 102,76 | 158 | | Oracle Corp | 18,89 | +0,85 | 18,73 | 13281 | | Pfizer Inc | 26,19 | -0,38 | 26,29 | 5748 | | Philip Morris | 69,77 | +0,32 | 69,55 | 1928 | | Raytheon Co | 55,89 | -0,29 | 56,05 | 723 | | Schering-plough | 30,59 | -0,23 | 30,66 | 1670 | | Tenet Healthcare | 6,82 | +0,59 | 6,78 | 1008 | | Texas Instrument | 35,86 | +4,27 | 34,39 | 4551 | | Textron Inc | 104,89 | +0,30 | 104,58 | 140 | | Time Warner Inc | 20,45 | — | 20,45 | 4542 | | Tyco Int | 33,41 | +2,39 | 32,63 | 4532 | | Unisys Corp | 8,28 | +1,10 | 8,19 | 382 | | UPS | 71,63 | +0,53 | 71,25 | 955 | | United Tech | 69,23 | +0,52 | 68,87 | 1068 | | Unitedhealth Gr | 53,08 | -0,52 | 53,36 | 999 | | US Bancorp | 34,00 | -0,09 | 34,03 | 2063 | | Verizon Comm | 42,63 | +0,09 | 42,59 | 2523 | | Wachovia | 52,66 | -0,36 | 52,85 | 2345 | | Wal-Mart Stores | 49,76 | — | 49,76 | 2972 | | Walt Disney Co | 33,91 | -1,02 | 34,26 | 2455 | | Washington Mutual | 42,34 | -0,12 | 42,39 | 1172 | | Wells Fargo | 35,11 | +0,14 | 35,06 | 2889 | | Xerox Corp | 19,00 | +1,28 | 18,76 | 876 |
|
