Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс.
шт.) |
|---|
| Австралия (AUD) | | AMP | 9,8 | -2,88 | 10,1 | 7799 | | ANZ Banking Grp | 27,5 | -2,76 | 28,3 | 8195 | | CommonWealth Bank | 54,3 | -0,62 | 54,6 | 3734 | | National Australian Bank | 38,4 | +0,55 | 38,2 | 5947 | | Telstra Corp | 4,7 | +1,52 | 4,6 | 24725 | | Westpac Banking | 26,7 | +1,02 | 26,5 | 4314 | | Япония (JPY) | | Asahi Kasei | 895,0 | — | 895,0 | 11272 | | Daiwa Securities | 1248,0 | +0,97 | 1236,0 | 8688 | | Fuji Photo Film | 5190,0 | +0,58 | 5160,0 | 1960 | | Fujitsu Ltd | 779,0 | +0,65 | 774,0 | 9109 | | Honda Motor Co | 4190,0 | +0,48 | 4170,0 | 4951 | | Kao Corp | 3250,0 | -0,31 | 3260,0 | 1596 | | KDDI* | 802000,0 | -0,50 | 806000,0 | 19 | | Mitsubishi Fin Gr* | 1190000,0 | — | 1190000,0 | 49 | | Mitsubishi Electric | 1337,0 | +0,98 | 1324,0 | 20985 | | NEC Corp | 574,0 | +0,53 | 571,0 | 9320 | | Nippon Steel Corp | 894,0 | +0,56 | 889,0 | 73655 | | Nissan Motor Co | 1252,0 | +0,81 | 1242,0 | 21154 | | NTT* | 511000,0 | +0,39 | 509000,0 | 32 | | NTT DoCoMo* | 167000,0 | +1,83 | 164000,0 | 121 | | Pioneer | 1555,0 | +0,58 | 1546,0 | 3853 | | Ricoh | 2500,0 | -1,77 | 2545,0 | 3539 | | Seikisui House | 1516,0 | +2,99 | 1472,0 | 7397 | | Shin-Etsu Chem | 8480,0 | -2,19 | 8670,0 | 2952 | | Sony | 6110,0 | +0,99 | 6050,0 | 4499 | | Sumitomo Chem | 884,0 | — | 884,0 | 12424 | | TDK Corp | 9080,0 | +2,71 | 8840,0 | 3085 | | Toshiba Corp | 1085,0 | +3,24 | 1051,0 | 30777 | | Toyota Motor Co | 7080,0 | +0,14 | 7070,0 | 6511 | | Гонконг (HKD) | | Cheung Kong | 106,4 | -0,28 | 106,7 | 5886 | | China Mobile | 88,6 | +1,32 | 87,5 | 29784 | | China Unicom | 13,4 | +0,60 | 13,3 | 10455 | | CLP Holdings | 52,2 | +0,10 | 52,2 | 3185 | | CNOOC | 9,2 | +0,77 | 9,1 | 98555 | | Hang Seng Bank | 119,6 | +0,93 | 118,5 | 3749 | | Henderson Land | 53,2 | +0,66 | 52,8 | 1687 | | HSBC Holdings | 144,1 | +0,28 | 143,7 | 18804 | | Hutchison | 81,0 | -0,37 | 81,3 | 8042 | | Франция (EUR) | | Axa | 28,3 | +1,49 | 28,2 | 1210 | | BNP Paribas | 80,2 | +2,25 | 79,3 | 779 | | Bouygues | 55,8 | +1,38 | 58,0 | 189 | | Danone | 52,3 | -1,45 | 54,4 | 411 | | EADS | 22,0 | +1,26 | 22,2 | 106 | | France Telecom | 20,2 | +0,51 | 19,4 | 873 | | Lafarge | 120,4 | +1,55 | 121,8 | 40 | | Michelin | 91,5 | +3,34 | 93,5 | 124 | | Peugeot | 61,9 | +0,99 | 60,4 | 757 | | Renault | 103,4 | +2,04 | 112,5 | 699 | | Sanofi-Synthelab | 59,8 | +1,06 | 61,6 | 2821 | | Schneider Elec | 96,7 | +2,38 | 100,9 | 941 | | STMicroelectronics | 12,4 | +1,78 | 14,0 | 2455 | | Total Fina Elf | 54,7 | +1,49 | 60,4 | 4352 | | Великобритания (GBp) | | ARM Holdings | 146,5 | +1,55 | 148,3 | 1649 | | BAE System | 428,0 | +1,32 | 417,8 | 1483 | | Barclays | 681,4 | +1,40 | 681,0 | 2570 | | BP | 553,9 | — | 569,5 | 9461 | | BAT | 1587,1 | +0,06 | 1557,0 | 361 | | British Airways | 403,7 | +3,53 | 382,8 | 2703 | | British Telecom | 316,4 | +0,72 | 312,0 | 2644 | | Cable & Wireless | 170,0 | +0,83 | 168,9 | 1333 | | Cadbury Schweppes | 579,1 | +0,76 | 595,0 | 708 | | HSBC Hldg | 899,4 | +1,51 | 892,5 | 6383 | | Lloyds TSB Grp | 553,5 | +2,90 | 534,5 | 6684 | | Marks & Spencer | 624,8 | +0,81 | 614,5 | 568 | | Prudential | 686,5 | +1,61 | 713,0 | 6468 | | Reuters Group | 618,5 | -0,08 | 635,0 | 4318 | | Rio Tinto | 3310,1 | +3,40 | 3674,0 | 5572 | | Sainsbury | 570,5 | +0,17 | 590,5 | 6837 | | Unilever | 1547,0 | +2,21 | 1626,0 | 4067 | | Vodafone Airtch | 155,9 | +1,70 | 159,1 | 252980 | | Россия (ADR) | | АФК Система | 30,70 | -0,63 | 30,30 | 466 | | Вимм-Билль-Данн | 94,50 | -2,28 | 96,70 | 17 | | Вымпелком | 109,18 | +0,40 | 108,75 | 90 | | Газпром | 43,35 | +0,77 | 42,60 | 6741 | | ЛУКОЙЛ | 78,57 | -0,13 | 78,50 | 2109 | | Мобильные телесистемы | 64,88 | +1,14 | 64,15 | 406 | | Норильский никель | 225,11 | -0,99 | 227,25 | 685 | | РАО ЕЭС России | 135,32 | -1,10 | 136,75 | 371 | | Ростелеком | 57,63 | +0,35 | 57,40 | 25 | | Мечел | 41,16 | -1,88 | 41,95 | 128 | | Сургутнефтегаз | 54,93 | -1,61 | 55,80 | 1097 | | Германия (EUR) | | Allianz AG | 153,8 | -1,18 | 156,4 | 5394 | | BASF | 91,9 | +0,44 | 93,8 | 330 | | Bayer AG | 51,7 | +1,53 | 51,5 | 581 | | BMW | 42,8 | +1,80 | 44,5 | 456 | | Commerzbank AG | 29,1 | +2,34 | 30,8 | 1070 | | Daimler-Chrysler | 65,7 | +1,93 | 64,7 | 1152 | | Deutsche Bank n | 98,4 | +2,13 | 97,0 | 1198 | | Dt Telekom n | 12,7 | +0,48 | 12,5 | 2567 | | Hypovereinsbank | 42,0 | +0,40 | 42,9 | 17 | | Infineon Tech | 11,8 | +0,58 | 12,2 | 1227 | | Merck KGaA | 91,7 | +0,38 | 89,2 | 64 | | Munich Re | 124,2 | +1,28 | 124,6 | 200 | | Sap AG | 39,4 | +6,59 | 37,8 | 32858 | | Siemens | 91,0 | +2,62 | 105,7 | 4620 | | Volkswagen AG | 139,2 | +1,06 | 120,3 | 1454 | | Финляндия (EUR) | | Nokia | 21,8 | +1,39 | 20,8 | 4376 | | Stora Enso | 12,4 | +0,52 | 13,6 | 1417 | | Швейцария (CHF) | | Ciba Special | 71,7 | +0,20 | 73,6 | 12 | | Lonza Grp AG | 110,7 | +1,15 | 113,5 | 24 | | CS Group | 79,8 | +1,66 | 78,3 | 975 | | Nestle | 456,0 | -0,33 | 455,5 | 191 | | Novartis | 64,5 | +0,31 | 64,5 | 1120 | | Roche | 235,6 | +3,41 | 242,0 | 13 | | Swiss Re | 100,6 | +0,74 | 107,5 | 1149 | | UBS AG | 65,7 | +0,28 | 72,6 | 7318 | | Zurich Fin | 340,8 | +1,21 | 370,8 | 433 | | Швеция (SEK) | | ABB | 158,5 | -0,94 | 160,0 | 2654 | | Electrolux | 165,0 | +1,50 | 167,0 | 226 | | Ericsson | 25,6 | +0,93 | 25,8 | 9180 | | Nordea | 106,8 | +0,93 | 107,6 | 739 | | Volvo | 123,0 | +1,35 | 148,5 | 3255 | | Голландия (EUR) | | ABN Amro Hld | 35,1 | +2,10 | 21,5 | 3585 | | Aegon NV | 13,0 | — | 0,0 | 0 | | Ahold Kon | 9,0 | -0,14 | 35,2 | 20967 | | Fortis | 28,5 | -0,99 | 13,2 | 10634 | | ING Grp | 30,1 | -1,10 | 9,1 | 10477 | | Philips | 28,9 | +0,90 | 28,8 | 518 | | Канада (CAD) | | Alcan Inc | 101,4 | +1,07 | 31,7 | 5072 | | Bank of Montreal | 65,4 | — | 0,0 | 0 | | Bank Nova Scotia | 49,0 | -1,07 | 103,6 | 583 | | BCE Inc | 39,8 | -0,94 | 67,7 | 1901 | | Imperial Oil | 47,4 | -0,53 | 49,5 | 3572 | | Loblaw Cos Ltd | 48,7 | +0,42 | 40,0 | 6732 | | Nortel Networks | 20,5 | +2,23 | 48,9 | 490 | | Royal Bank of Canada | 53,9 | +2,04 | 48,5 | 451 | | США ($) | | Abbott Labs | 51,82 | +1,19 | 51,21 | 1064 | | Agilent Tech | 38,50 | -0,31 | 38,62 | 554 | | Alcoa | 37,18 | -1,85 | 37,88 | 2389 | | Allstate Corp | 53,36 | -0,78 | 53,78 | 972 | | Alltel | 67,26 | +0,18 | 67,14 | 1083 | | Amer Electric Power | 45,77 | -0,54 | 46,02 | 427 | | Amer Express Co | 59,46 | -2,38 | 60,91 | 1032 | | AIG | 63,51 | -0,47 | 63,81 | 2881 | | Amgen | 51,06 | -0,74 | 51,44 | 2706 | | Analog Devices | 36,16 | -1,20 | 36,60 | 475 | | Anheuser-Busch | 49,74 | +0,08 | 49,70 | 502 | | Time Warner Inc | 18,96 | +0,32 | 18,90 | 4561 | | Apple Comp Inc | 134,89 | -1,17 | 136,49 | 8776 | | Applied Materials | 22,53 | +0,94 | 22,32 | 11157 | | Automatic Data Proc | 47,65 | +0,29 | 47,51 | 543 | | Bank of America | 47,36 | -0,88 | 47,78 | 4586 | | Bank of New York | 41,73 | -1,67 | 42,44 | 1351 | | Baxter Int | 54,18 | +0,15 | 54,10 | 649 | | BCE Inc | 37,76 | -1,74 | 38,43 | 258 | | Berkshire cl a* | 110,20 | +0,18 | 110,00 | 1 | | Berkshire cl b* | 3,60 | +0,39 | 3,59 | 6 | | Boeing Co | 105,25 | -0,64 | 105,93 | 941 | | Bristol Myers sq | 28,32 | -1,05 | 28,62 | 1223 | | Cardinal Health | 67,35 | +1,17 | 66,57 | 272 | | Carnival | 44,40 | -1,11 | 44,90 | 488 | | Caterpillar Inc | 80,63 | -0,05 | 80,67 | 1097 | | ChevronTexaco | 82,90 | -1,18 | 83,89 | 2119 | | Cigna | 49,66 | -2,15 | 50,75 | 593 | | Cisco | 29,87 | -0,86 | 30,13 | 16617 | | Citigroup | 46,74 | -1,06 | 47,24 | 5643 | | Coca-Cola Co | 53,93 | +0,50 | 53,66 | 1163 | | Colgate Palmoliv | 67,30 | +0,07 | 67,25 | 511 | | Costco Wholesale | 61,32 | +0,79 | 60,84 | 1477 | | Daimler-Chrysler | 90,59 | -0,65 | 91,18 | 635 | | Dow Chemical Co | 43,79 | -1,75 | 44,57 | 747 | | Du Pont Co | 46,63 | -1,08 | 47,14 | 887 | | Eastman Kodak | 26,96 | +0,11 | 26,93 | 936 | | Eli Lilly | 54,72 | +0,22 | 54,60 | 822 | | EMC Corp | 19,00 | -0,78 | 19,15 | 3233 | | Emerson Electric | 47,54 | -0,21 | 47,64 | 662 | | Exelon | 73,58 | -1,72 | 74,87 | 765 | | Exxon Mobil | 84,37 | -0,95 | 85,18 | 3850 | | Fannie Mae | 58,57 | -0,66 | 58,96 | 1994 | | First Data Corp | 32,38 | -0,52 | 32,55 | 1403 | | Ford Motor Co | 8,24 | -1,90 | 8,40 | 5285 | | Gap Inc | 16,85 | -2,09 | 17,21 | 883 | | Genentech | 74,25 | -0,05 | 74,29 | 236 | | General Elec Co | 38,74 | -0,74 | 39,03 | 7669 | | General Motors | 32,60 | -2,37 | 33,39 | 2550 | | Goldman Sachs Gr | 183,55 | -2,09 | 187,46 | 2766 | | HJ Heinz Co | 43,43 | -0,84 | 43,80 | 427 | | Halliburton Co | 35,02 | -1,24 | 35,46 | 1879 | | Hewlett-Packard | 48,55 | +0,66 | 48,23 | 2245 | | Home Depot Inc | 37,56 | -0,69 | 37,82 | 2650 | | Honeywell Int | 59,39 | +0,58 | 59,05 | 726 | | Illinois Tool Works | 56,03 | -0,09 | 56,08 | 281 | | Intel Corp | 24,20 | +0,02 | 24,30 | 21719 | | IBM | 114,06 | +0,73 | 113,23 | 1344 | | Intl Paper | 35,09 | -1,40 | 35,59 | 951 | | Johnson & Johnson | 61,17 | +0,23 | 61,03 | 1532 | | JP Morgan Chase | 44,02 | -1,28 | 44,59 | 5363 | | Kimberly-Clark | 68,40 | +0,32 | 68,18 | 551 | | Kohls | 59,16 | -2,07 | 60,41 | 1340 | | Kroger | 26,69 | -0,41 | 26,80 | 842 | | Lehman Brothers | 57,14 | -5,48 | 60,45 | 4447 | | Lockheed Martin | 101,99 | -0,38 | 102,38 | 238 | | Lowes Cos | 27,99 | -1,69 | 28,47 | 1480 | | Marsh & McLennan | 27,89 | -0,50 | 28,03 | 508 | | McDonalds Corp | 48,78 | -0,43 | 48,99 | 845 | | Medtronic | 52,47 | -0,85 | 52,92 | 950 | | Merck & Co | 51,15 | -0,95 | 51,64 | 1155 | | Merrill Lynch | 70,74 | -2,49 | 72,55 | 3711 | | Metlife Inc | 63,05 | -1,02 | 63,70 | 952 | | Micron Tech | 11,98 | +1,35 | 11,82 | 3669 | | Microsoft | 29,58 | +0,20 | 29,52 | 15382 | | Minnesota Mining | 88,27 | -0,95 | 89,12 | 801 | | Motorola Inc | 16,83 | -0,36 | 16,89 | 2736 | | Occidental Petr | 56,66 | -0,54 | 56,97 | 1192 | | Omnicom Group | 53,09 | +0,13 | 53,02 | 364 | | Oracle Corp | 19,94 | -0,77 | 20,09 | 8793 | | Pfizer Inc | 23,70 | -0,63 | 23,85 | 4304 | | Philip Morris | 67,26 | +0,18 | 67,14 | 1399 | | Raytheon Co | 59,23 | +0,82 | 58,75 | 757 | | Schering-plough | 29,35 | +0,34 | 29,25 | 1323 | | Tenet Healthcare | 4,94 | -3,52 | 5,12 | 607 | | Texas Instrument | 34,40 | -1,21 | 34,82 | 2032 | | Textron Inc | 117,13 | -0,08 | 117,22 | 157 | | Time Warner Inc | 18,96 | +0,32 | 18,90 | 4561 | | Tyco Int | 49,18 | +1,57 | 48,42 | 846 | | Unisys Corp | 7,81 | -1,76 | 7,95 | 391 | | UPS | 76,24 | -0,44 | 76,58 | 812 | | United Tech | 75,13 | +0,49 | 74,76 | 807 | | Unitedhealth Gr | 48,62 | +0,54 | 48,36 | 1369 | | US Bancorp | 30,09 | -1,02 | 30,40 | 1660 | | Verizon Comm | 43,49 | +0,83 | 43,13 | 1610 | | Wachovia | 46,42 | -0,96 | 46,87 | 2213 | | Wal-Mart Stores | 46,14 | -1,26 | 46,73 | 3119 | | Walt Disney Co | 34,48 | +0,35 | 34,36 | 1164 | | Washington Mutual | 34,92 | -3,64 | 36,24 | 4033 | | Wells Fargo | 34,12 | -0,87 | 34,42 | 4564 | | Xerox Corp | 17,21 | -2,55 | 17,66 | 1070 |
|
