Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс.
шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | +3,03 | 9,9 | 9401 | | ANZ Banking Grp | 28,6 | +1,78 | 28,1 | 4149 | | CommonWealth Bank | 54,0 | +1,87 | 53,0 | 2206 | | National Australian Bank | 39,0 | +1,67 | 38,4 | 3648 | | Telstra Corp | 4,7 | +1,07 | 4,7 | 52070 | | Westpac Banking | 26,7 | +1,02 | 26,5 | 4314 | | Япония (JPY) | | Asahi Kasei | 838,0 | -3,34 | 867,0 | 17885 | | Daiwa Securities | 1227,0 | +0,74 | 1218,0 | 9998 | | Fuji Photo Film | 5130,0 | -3,02 | 5290,0 | 5896 | | Fujitsu Ltd | 769,0 | +0,79 | 763,0 | 21361 | | Honda Motor Co | 4120,0 | -0,48 | 4140,0 | 9482 | | Kao Corp | 3330,0 | +2,15 | 3260,0 | 2696 | | KDDI* | 820000,0 | +1,49 | 808000,0 | 28 | | Mitsubishi Fin Gr* | 1220000,0 | +1,67 | 1200000,0 | 55 | | Mitsubishi Electric | 1342,0 | -3,59 | 1392,0 | 19600 | | NEC Corp | 570,0 | +0,71 | 566,0 | 18214 | | Nippon Steel Corp | 857,0 | -0,12 | 858,0 | 80805 | | Nissan Motor Co | 1251,0 | +1,79 | 1229,0 | 25921 | | NTT* | 508000,0 | +0,20 | 507000,0 | 46 | | NTT DoCoMo* | 176000,0 | +2,92 | 171000,0 | 190 | | Pioneer | 1578,0 | +1,41 | 1556,0 | 3997 | | Ricoh | 2455,0 | -2,00 | 2505,0 | 6601 | | Seikisui House | 1599,0 | +2,50 | 1560,0 | 6534 | | Shin-Etsu Chem | 8290,0 | -0,24 | 8310,0 | 2485 | | Sony | 6000,0 | +0,84 | 5950,0 | 6902 | | Sumitomo Chem | 934,0 | +0,32 | 931,0 | 19464 | | TDK Corp | 9840,0 | +5,02 | 9370,0 | 2898 | | Toshiba Corp | 1126,0 | +2,27 | 1101,0 | 29438 | | Toyota Motor Co | 7270,0 | -0,55 | 7310,0 | 10111 | | Гонконг (HKD) | | Cheung Kong | 106,4 | -1,12 | 107,6 | 5448 | | China Mobile | 88,0 | -1,07 | 89,0 | 31251 | | China Unicom | 12,8 | +0,47 | 12,8 | 12401 | | CLP Holdings | 51,5 | -0,87 | 52,0 | 3420 | | CNOOC | 9,1 | -0,65 | 9,2 | 105184 | | Hang Seng Bank | 121,6 | -0,25 | 121,9 | 4495 | | Henderson Land | 53,1 | -0,66 | 53,4 | 2334 | | HSBC Holdings | 144,5 | -0,14 | 144,7 | 24160 | | Hutchison | 79,3 | -1,49 | 80,5 | 10522 | | Франция (EUR) | | Axa | 29,0 | +3,58 | 29,0 | 18144 | | BNP Paribas | 82,6 | +2,99 | 83,0 | 7567 | | Bouygues | 54,2 | +2,11 | 55,4 | 2199 | | Danone | 54,8 | +3,27 | 53,3 | 4679 | | EADS | 21,5 | +3,04 | 21,1 | 5561 | | France Telecom | 20,7 | +2,25 | 20,4 | 17948 | | Lafarge | 117,3 | +0,65 | 120,9 | 1559 | | Michelin | 86,8 | +1,99 | 86,5 | 1493 | | Peugeot | 60,0 | -0,92 | 62,0 | 2291 | | Renault | 98,9 | +0,08 | 99,9 | 2740 | | Sanofi-Synthelab | 60,5 | +0,76 | 60,9 | 7520 | | Schneider Elec | 94,1 | +0,88 | 96,7 | 1276 | | STMicroelectronics | 13,1 | +5,70 | 12,3 | 14512 | | Total Fina Elf | 54,8 | +2,85 | 54,4 | 11927 | | Великобритания (GBp) | | ARM Holdings | 159,6 | +7,03 | 145,8 | 55276 | | BAE System | 440,3 | +0,75 | 433,0 | 32792 | | Barclays | 690,2 | +2,00 | 698,5 | 67687 | | BP | 546,0 | +0,72 | 554,0 | 126023 | | BAT | 1662,0 | +2,51 | 1631,0 | 10500 | | British Airways | 405,3 | +0,30 | 416,8 | 39841 | | British Telecom | 312,1 | -0,24 | 319,0 | 82537 | | Cable & Wireless | 175,1 | +3,69 | 170,7 | 42747 | | Cadbury Schweppes | 569,3 | +3,15 | 571,0 | 22723 | | HSBC Hldg | 905,0 | +0,66 | 911,0 | 48739 | | Lloyds TSB Grp | 554,0 | -0,88 | 570,0 | 48821 | | Marks & Spencer | 625,5 | -0,71 | 637,0 | 26690 | | Prudential | 703,2 | +1,85 | 704,0 | 33861 | | Reuters Group | 623,0 | +0,56 | 620,0 | 6977 | | Rio Tinto | 3215,8 | +1,68 | 3270,0 | 18428 | | Sainsbury | 565,0 | +0,62 | 566,5 | 10278 | | Unilever | 1500,0 | +2,21 | 1626,0 | 4067 | | Vodafone Airtch | 160,3 | +1,70 | 159,1 | 252980 | | Германия (EUR) | | Allianz AG | 157,5 | +2,13 | 158,0 | 4786 | | BASF | 91,7 | +0,29 | 94,2 | 3239 | | Bayer AG | 52,6 | +5,80 | 51,3 | 9792 | | BMW | 43,9 | +1,35 | 43,7 | 4645 | | Commerzbank AG | 30,0 | +0,80 | 31,1 | 9926 | | Daimler-Chrysler | #N.A
Record
not
service
permissio
ned | +0,70 | 64,1 | 15652 | | Deutsche Bank n | 98,6 | +1,32 | 101,3 | 8797 | | Dt Telekom n | 13,2 | +2,11 | 12,8 | 34061 | | Hypovereinsbank | 42,6 | +1,20 | 42,4 | 169 | | Infineon Tech | 11,2 | +1,71 | 11,1 | 20497 | | Merck KGaA | 93,6 | +0,41 | 95,0 | 809 | | Munich Re | 126,4 | +1,56 | 127,3 | 2306 | | Sap AG | 40,2 | +0,86 | 39,7 | 8046 | | Siemens | 93,3 | +1,33 | 93,3 | 7690 | | Volkswagen AG | 141,2 | +1,06 | 120,3 | 1454 | | Финляндия (EUR) | | Nokia | 22,1 | +3,83 | 21,7 | 36947 | | Stora Enso | 12,2 | -0,24 | 12,3 | 7380 | | Россия (ADR) | | АФК Система | 28,90 | -3,81 | 30,20 | 558 | | Вимм-Билль-Данн | 96,17 | -4,00 | 100,18 | 45 | | Вымпелком | 108,43 | -3,49 | 112,35 | 230 | | Газпром | 43,27 | -2,62 | 44,30 | 7220 | | ЛУКОЙЛ | 77,30 | -2,76 | 79,70 | 2391 | | Мобильные телесистемы | 62,95 | -3,52 | 65,25 | 765 | | Норильский никель | 216,25 | -4,45 | 230,25 | 820 | | РАО ЕЭС России | 135,62 | -2,35 | 138,50 | 658 | | Ростелеком | 57,78 | -2,20 | 59,10 | 41 | | Мечел | 39,54 | -4,54 | 41,42 | 176 | | Сургутнефтегаз | 56,80 | -1,55 | 58,00 | 1026 | | Швейцария (CHF) | | Ciba Special | 71,3 | +1,26 | 71,5 | 1067 | | Lonza Grp AG | 112,5 | +1,79 | 111,5 | 478 | | CS Group | 83,6 | +2,82 | 83,3 | 16601 | | Nestle | 461,0 | +1,91 | 458,5 | 1675 | | Novartis | 66,0 | +1,83 | 65,6 | 11855 | | Roche | 239,1 | +2,84 | 236,3 | 8 | | Swiss Re | 102,3 | +2,43 | 102,7 | 3146 | | UBS AG | 67,2 | +0,28 | 66,4 | 7318 | | Zurich Fin | 341,8 | +1,21 | 370,8 | 433 | | Швеция (SEK) | | ABB | 157,5 | -2,48 | 161,5 | 3933 | | Electrolux | 155,0 | — | 163,0 | 3042 | | Ericsson | 25,4 | +2,14 | 25,3 | 87680 | | Nordea | 108,5 | +2,79 | 107,4 | 8320 | | Volvo | 114,8 | +1,35 | 148,5 | 3255 | | Голландия (EUR) | | ABN Amro Hld | 35,1 | +1,28 | 19,7 | 280 | | Aegon NV | 13,4 | — | 0,0 | 0 | | Ahold Kon | 9,0 | -2,58 | 36,0 | 31164 | | Fortis | 27,7 | -1,03 | 13,6 | 24405 | | ING Grp | 30,9 | +0,55 | 9,1 | 16726 | | Philips | 28,3 | +0,18 | 28,3 | 10941 | | Канада (CAD) | | Alcan Inc | 101,2 | +1,64 | 28,7 | 8894 | | Bank of Montreal | 65,0 | — | 0,0 | 0 | | Bank Nova Scotia | 50,1 | +0,14 | 101,3 | 820 | | BCE Inc | 39,4 | +2,15 | 65,2 | 1036 | | Imperial Oil | 46,4 | +3,13 | 48,9 | 1536 | | Loblaw Cos Ltd | 48,7 | +1,13 | 39,1 | 9205 | | Nortel Networks | 20,7 | +0,78 | 46,3 | 740 | | Royal Bank of Canada | 54,7 | +0,47 | 48,5 | 543 | | США ($) | | Abbott Labs | 55,61 | -1,23 | 56,30 | 1843 | | Agilent Tech | 37,71 | -2,00 | 38,48 | 741 | | Alcoa | 36,35 | -2,00 | 37,09 | 3415 | | Allstate Corp | 53,14 | -1,83 | 54,13 | 1178 | | Alltel | 66,76 | -0,92 | 67,38 | 895 | | Amer Electric Power | 47,81 | -0,08 | 47,85 | 741 | | Amer Express Co | 61,68 | -2,03 | 62,96 | 4353 | | AIG | 65,40 | -1,62 | 66,48 | 6356 | | Amgen | 51,32 | -1,31 | 52,00 | 5082 | | Analog Devices | 38,51 | +1,26 | 38,03 | 602 | | Anheuser-Busch | 49,01 | -3,94 | 51,02 | 1433 | | Time Warner Inc | 18,72 | -1,37 | 18,98 | 7018 | | Apple Comp Inc | 130,44 | -2,66 | 134,01 | 14028 | | Applied Materials | 22,79 | -0,73 | 22,96 | 17547 | | Automatic Data Proc | 48,07 | -1,96 | 49,03 | 915 | | Bank of America | 48,69 | -2,03 | 49,70 | 7146 | | Bank of New York | 43,57 | -3,11 | 44,97 | 2225 | | Baxter Int | 53,23 | -2,33 | 54,50 | 995 | | BCE Inc | 37,34 | -0,61 | 37,57 | 113 | | Berkshire cl a* | 112,20 | -0,70 | 113,00 | 1 | | Berkshire cl b* | 3,65 | -1,03 | 3,69 | 9 | | Boeing Co | 101,05 | -1,63 | 102,72 | 1061 | | Bristol Myers sq | 29,42 | -1,70 | 29,93 | 2400 | | Cardinal Health | 67,66 | -2,14 | 69,14 | 707 | | Carnival | 46,96 | +0,32 | 46,81 | 983 | | Caterpillar Inc | 79,81 | -1,35 | 80,90 | 1188 | | ChevronTexaco | 83,12 | -1,43 | 84,33 | 2627 | | Cigna | 46,76 | -0,30 | 46,90 | 706 | | Cisco | 31,92 | +0,76 | 31,68 | 50498 | | Citigroup | 47,63 | -3,76 | 49,49 | 10097 | | Coca-Cola Co | 56,16 | +0,54 | 55,86 | 2905 | | Colgate Palmoliv | 67,12 | -1,81 | 68,36 | 864 | | Costco Wholesale | 65,03 | +0,12 | 64,95 | 2312 | | Dow Chemical Co | 42,44 | -2,05 | 43,33 | 1545 | | Du Pont Co | 49,68 | +0,51 | 49,43 | 1279 | | Eastman Kodak | 28,37 | +1,83 | 27,86 | 1126 | | Eli Lilly | 58,33 | -0,12 | 58,40 | 1604 | | EMC Corp | 18,02 | -2,07 | 18,40 | 4550 | | Emerson Electric | 47,18 | -2,86 | 48,57 | 1062 | | Exelon | 76,33 | -0,09 | 76,40 | 1493 | | Exxon Mobil | 85,66 | -2,16 | 87,90 | 6480 | | Fannie Mae | 66,24 | -0,76 | 66,75 | 2441 | | First Data Corp | 31,51 | -0,76 | 31,75 | 2452 | | Ford Motor Co | 8,60 | -3,04 | 8,87 | 6380 | | Gap Inc | 16,00 | +1,72 | 15,73 | 4177 | | Genentech | 73,78 | -1,07 | 74,58 | 467 | | General Elec Co | 39,71 | -1,85 | 40,46 | 9117 | | General Motors | 34,83 | +0,03 | 34,82 | 2498 | | Goldman Sachs Gr | 185,59 | -3,99 | 193,30 | 3410 | | HJ Heinz Co | 42,00 | -4,13 | 43,81 | 917 | | Halliburton Co | 33,76 | -2,06 | 34,47 | 3971 | | Hewlett-Packard | 48,59 | -1,64 | 49,40 | 3245 | | Home Depot Inc | 35,96 | -4,87 | 37,80 | 7303 | | Honeywell Int | 57,16 | -1,02 | 57,75 | 976 | | Illinois Tool Works | 55,03 | -0,81 | 55,48 | 512 | | Intel Corp | 24,54 | -0,57 | 24,68 | 25893 | | IBM | 113,52 | +0,48 | 112,98 | 1810 | | Intl Paper | 35,26 | -0,40 | 35,40 | 1102 | | Johnson&Johnson | 62,04 | -0,72 | 62,49 | 3492 | | J P Morgan Chase | 44,78 | -3,72 | 46,51 | 6570 | | Kimberly-Clark | 69,36 | -0,44 | 69,67 | 888 | | Kohls | 59,93 | +0,96 | 59,36 | 1807 | | Kroger | 24,33 | -4,40 | 25,45 | 2521 | | Lehman Brothers | 61,31 | -5,36 | 64,78 | 4027 | | Lockheed Martin | 92,51 | -2,28 | 94,67 | 1299 | | Lowes Cos | 27,78 | -2,42 | 28,47 | 1991 | | Marsh & McLennan | 26,66 | -0,15 | 26,70 | 1148 | | McDonalds Corp | 50,73 | +0,87 | 50,29 | 2354 | | Medtronic | 53,50 | -0,85 | 53,96 | 1434 | | Merck & Co | 51,86 | -0,95 | 52,36 | 3234 | | Merrill Lynch | 74,78 | -4,34 | 78,17 | 3741 | | Metlife Inc | 62,95 | -3,15 | 65,00 | 1339 | | Micron Tech | 12,39 | +2,65 | 12,07 | 4517 | | Microsoft | 29,60 | -1,33 | 30,00 | 24034 | | Minnesota Mining | 87,21 | -1,07 | 88,15 | 1010 | | Motorola Inc | 17,04 | -0,35 | 17,10 | 5614 | | Occidental Petr | 55,19 | -2,08 | 56,36 | 1817 | | Omnicom Group | 53,47 | -0,59 | 53,79 | 601 | | Oracle Corp | 20,14 | -0,30 | 20,20 | 10642 | | Pfizer Inc | 24,34 | -1,10 | 24,61 | 9223 | | Philip Morris | 68,53 | -1,54 | 69,60 | 2112 | | Raytheon Co | 55,06 | -2,63 | 56,55 | 1329 | | Schering-plough | 27,42 | -3,55 | 28,43 | 2435 | | Tenet Healthcare | 4,85 | +10,48 | 4,39 | 3179 | | Texas Instrument | 33,04 | -2,05 | 33,73 | 3391 | | Textron Inc | 109,91 | -1,88 | 112,02 | 492 | | Time Warner Inc | 18,72 | -1,37 | 18,98 | 7018 | | Tyco Int | 44,01 | -3,27 | 45,50 | 1948 | | Unisys Corp | 7,67 | +2,40 | 7,49 | 772 | | UPS | 78,68 | +0,40 | 78,37 | 928 | | United Tech | 74,24 | +0,26 | 74,05 | 873 | | Unitedhealth Gr | 46,55 | -2,14 | 47,57 | 1845 | | US Bancorp | 30,57 | -1,39 | 31,00 | 2754 | | Verizon Comm | 43,10 | -0,21 | 43,19 | 2760 | | Wachovia | 47,81 | -1,85 | 48,71 | 2939 | | Wal-Mart Stores | 47,47 | -1,96 | 48,42 | 3320 | | Walt Disney Co | 33,82 | -1,37 | 34,29 | 2087 | | Washington Mutual | 36,73 | -2,18 | 37,55 | 2376 | | Wells Fargo | 34,08 | -2,60 | 34,99 | 4565 | | Xerox Corp | 16,12 | -3,42 | 16,69 | 1908 |
|
