| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,2 | +1,50 | 10,0 | 3170 | | ANZ Banking Grp | 30,0 | +0,54 | 29,8 | 4018 | | CommonWealth Bank | 60,4 | +0,55 | 60,1 | 2996 | | National Australian Bank | 42,6 | +0,12 | 42,5 | 3330 | | Telstra Corp | 4,8 | +1,26 | 4,8 | 29039 | | Westpac Banking | 30,5 | +1,03 | 30,2 | 6698 | | Япония (JPY) | | Asahi Kasei | 860,0 | +1,78 | 845,0 | 8997 | | Daiwa Securities | 1024,0 | +0,49 | 1019,0 | 7333 | | Fuji Photo Film | 5390,0 | -0,19 | 5400,0 | 2544 | | Fujitsu Ltd | 855,0 | -2,40 | 876,0 | 13115 | | Honda Motor Co | 4130,0 | -3,28 | 4270,0 | 8212 | | Kao Corp | 3230,0 | -0,62 | 3250,0 | 1570 | | KDDI* | 814000,0 | +1,88 | 799000,0 | 22 | | Mitsubishi Fin Gr* | 1020,0 | +0,29 | 1017,0 | 39323 | | Mitsubishi Electric | 1382,0 | +0,51 | 1375,0 | 7353 | | NEC Corp | 547,0 | -1,26 | 554,0 | 5217 | | Nippon Steel Corp | 738,0 | +3,51 | 713,0 | 75365 | | Nissan Motor Co | 1294,0 | -2,04 | 1321,0 | 16556 | | NTT* | 523000,0 | +1,16 | 517000,0 | 24 | | NTT DoCoMo* | 174000,0 | -0,57 | 175000,0 | 280 | | Pioneer | 1215,0 | -0,33 | 1219,0 | 2322 | | Ricoh | 2250,0 | -0,88 | 2270,0 | 1944 | | Seikisui House | 1344,0 | -1,03 | 1358,0 | 4651 | | Shin-Etsu Chem | 7170,0 | +1,27 | 7080,0 | 1749 | | Sony | 5560,0 | -1,77 | 5660,0 | 5025 | | Sumitomo Chem | 939,0 | -0,95 | 948,0 | 15894 | | TDK Corp | 8850,0 | +0,80 | 8780,0 | 1104 | | Toshiba Corp | 909,0 | -0,11 | 910,0 | 29001 | | Toyota Motor Co | 6390,0 | -0,62 | 6430,0 | 5703 | | Гонконг (HKD) | | Cheung Kong | 142,8 | +7,53 | 132,8 | 17896 | | China Mobile | 141,9 | +0,21 | 141,6 | 57251 | | China Unicom | 15,8 | -1,99 | 16,1 | 22577 | | CLP Holdings | 52,5 | — | 52,5 | 4439 | | CNOOC | 14,5 | -2,03 | 14,8 | 208467 | | Hang Seng Bank | 148,3 | +2,84 | 144,2 | 3396 | | Henderson Land | 65,2 | +3,82 | 62,8 | 9555 | | HSBC Holdings | 146,3 | +0,27 | 145,9 | 28157 | | Hutchison | 92,3 | +6,15 | 87,0 | 20793 | | Франция (EUR) | | Axa | 29,3 | -0,91 | 29,5 | 8945 | | BNP Paribas | 70,7 | +0,47 | 70,4 | 5850 | | Bouygues | 64,0 | +2,23 | 62,6 | 1391 | | Danone | 59,6 | -1,44 | 60,5 | 2401 | | EADS | 21,9 | -0,55 | 22,0 | 3829 | | France Telecom | 25,6 | +0,91 | 25,4 | 13622 | | Lafarge | 109,4 | +1,00 | 108,3 | 924 | | Michelin | 88,8 | +1,01 | 87,9 | 795 | | Peugeot | 61,1 | +0,94 | 60,5 | 1237 | | Renault | 109,4 | +1,33 | 108,0 | 1559 | | Sanofi-Synthelab | 61,6 | +2,21 | 60,2 | 8770 | | Schneider Elec | 99,6 | +2,20 | 97,5 | 1559 | | STMicroelectronics | 11,7 | -1,10 | 11,8 | 5163 | | Total Fina Elf | 54,6 | +0,44 | 54,4 | 9024 | | Великобритания (GBp) | | ARM Holdings | 142,5 | +0,35 | 142,0 | 4319 | | Barclays | 519,2 | +0,48 | 521,5 | 68505 | | BP | 631,8 | +0,24 | 632,0 | 44032 | | BAT | 1782,5 | +0,11 | 1784,0 | 5188 | | British Airways | 401,0 | -3,95 | 405,0 | 16026 | | British Telecom | 320,6 | -0,16 | 321,0 | 32334 | | Cable & Wireless | 192,4 | +0,94 | 190,6 | 15338 | | Cadbury Schweppes | 606,8 | -1,71 | 613,0 | 8559 | | HSBC Hldg | 889,2 | -0,34 | 892,0 | 40819 | | Lloyds TSB Grp | 508,8 | +0,39 | 508,0 | 50601 | | Marks & Spencer | 654,2 | +3,32 | 632,0 | 24995 | | Prudential | 744,5 | +0,68 | 739,5 | 9468 | | Reuters Group | 652,3 | +0,69 | 652,0 | 4561 | | Rio Tinto | 4344,4 | +3,26 | 4197,0 | 7876 | | Sainsbury | 445,0 | +1,14 | 440,0 | 13753 | | Unilever | 1722,5 | -0,98 | 1739,0 | 5524 | | Vodafone Airtch | 186,5 | -0,90 | 188,2 | 380757 | | Германия (EUR) | | Allianz AG | 146,2 | -1,77 | 148,9 | 3551 | | BASF | 93,7 | +0,92 | 92,9 | 2198 | | Bayer AG | 56,6 | -0,68 | 57,0 | 5730 | | BMW | 43,3 | -3,33 | 44,8 | 10400 | | Commerzbank AG | 27,5 | +0,99 | 27,2 | 11227 | | Deutsche Bank n | 85,0 | -0,19 | 85,2 | 5320 | | Dt Telekom n | 14,1 | +1,01 | 13,9 | 29151 | | Hypovereinsbank | 43,6 | +1,23 | 43,1 | 107 | | Infineon Tech | 9,5 | -0,94 | 9,6 | 8225 | | Merck KGaA | 83,4 | -1,07 | 84,3 | 500 | | Munich Re | 126,6 | -1,24 | 128,2 | 2069 | | Sap AG | 36,6 | +0,52 | 36,4 | 6420 | | Siemens | 95,2 | +1,30 | 94,0 | 5341 | | Volkswagen AG | 188,1 | +0,56 | 187,0 | 1066 | | Финляндия (EUR) | | Nokia | 27,9 | +2,35 | 27,3 | 29814 | | Stora Enso | 12,0 | +1,01 | 11,9 | 2217 | | Швейцария (CHF) | | Ciba Special | 55,9 | +0,27 | 55,7 | 1002 | | Lonza Grp AG | 134,7 | +0,07 | 134,6 | 165 | | CS Group | 71,0 | -0,42 | 71,3 | 8617 | | Nestle | 538,0 | +1,03 | 532,5 | 1035 | | Novartis | 60,6 | -0,16 | 60,7 | 11176 | | Roche | 216,0 | -0,32 | 216,7 | 12 | | Swiss Re | 102,7 | +0,88 | 101,8 | 3348 | | UBS AG | 55,1 | +0,92 | 54,6 | 23725 | | Zurich Fin | 331,3 | +0,38 | 330,0 | 806 | | Швеция (SEK) | | ABB | 202,0 | +1,51 | 199,0 | 7099 | | Electrolux | 116,0 | -0,43 | 116,5 | 3167 | | Ericsson | 19,2 | +0,74 | 19,0 | 119748 | | Nordea | 108,4 | — | 108,4 | 5201 | | Volvo | 122,0 | +2,09 | 119,5 | 11899 | | Голландия (EUR) | | ABN Amro Hld | 36,9 | +0,30 | 36,8 | 684 | | Aegon NV | 13,5 | -1,17 | 13,7 | 12937 | | Ahold Kon | 10,0 | +0,50 | 10,0 | 6185 | | Fortis | 19,8 | -0,25 | 19,9 | 16473 | | ING Grp | 29,7 | +0,14 | 29,6 | 12428 | | Philips | 30,0 | +1,46 | 29,5 | 6921 | | Россия (ADR) | | АФК Система | 38,60 | +6,34 | 36,30 | 503 | | Вимм-Билль-Данн | 120,75 | +1,80 | 118,61 | 11 | | Вымпелком | 31,13 | +2,23 | 30,45 | 398 | | Газпром | 51,47 | +2,59 | 50,20 | 12885 | | ЛУКОЙЛ | 93,40 | +3,16 | 91,80 | 3117 | | Мобильные телесистемы | 87,74 | +2,90 | 85,27 | 445 | | Норильский никель | 322,34 | +0,47 | 321,00 | 570 | | Пятерочка | 35,00 | +3,80 | 34,20 | 68 | | РАО ЕЭС России | 123,29 | +0,41 | 122,00 | 283 | | Ростелеком | 60,27 | +3,79 | 58,10 | 51 | | Мечел | 84,86 | +5,42 | 80,50 | 290 | | Сургутнефтегаз | 64,47 | +0,62 | 64,10 | 861 | | Канада (CAD) | | Alcan Inc | 93,4 | -0,90 | 94,2 | 115 | | Bank of Montreal | 61,6 | +1,02 | 61,0 | 637 | | Bank Nova Scotia | 52,2 | — | 52,2 | 1322 | | BCE Inc | 40,9 | +0,25 | 40,8 | 474 | | Imperial Oil | 54,5 | +4,93 | 51,9 | 857 | | Loblaw Cos Ltd | 41,8 | -1,39 | 42,4 | 219 | | Nortel Networks | 16,8 | +10,51 | 15,2 | 2781 | | Royal Bank of Canada | 52,9 | -0,51 | 53,2 | 1054 | | США ($) | | Abbott Labs | 53,98 | -0,07 | 54,02 | 488 | | Agilent Tech | 35,62 | -0,20 | 35,69 | 199 | | Alcoa | 38,34 | +1,16 | 37,90 | 778 | | Allstate Corp | 50,69 | -0,08 | 50,73 | 498 | | Alltel | 71,18 | +0,03 | 71,16 | 948 | | Amer Electric Power | 47,48 | -0,50 | 47,72 | 273 | | Amer Express Co | 57,34 | -1,43 | 58,17 | 830 | | AIG | 60,74 | +2,03 | 59,53 | 2509 | | Amgen | 57,36 | -0,17 | 57,46 | 2794 | | Analog Devices | 33,44 | -0,03 | 33,45 | 238 | | Anheuser-Busch | 51,04 | -0,08 | 51,08 | 435 | | Time Warner Inc | 18,15 | +1,91 | 17,81 | 2443 | | Apple Comp Inc | 186,54 | +0,19 | 186,18 | 11729 | | Applied Materials | 18,24 | -1,41 | 18,50 | 12563 | | Automatic Data Proc | 48,95 | -0,57 | 49,23 | 385 | | Bank of America | 44,93 | +1,08 | 44,45 | 4238 | | Bank of New York | 47,60 | +0,38 | 47,42 | 836 | | Baxter Int | 58,76 | -0,46 | 59,03 | 281 | | BCE Inc | 44,23 | +1,03 | 43,78 | 93 | | Berkshire cl a* | 133,40 | +0,30 | 133,00 | 1 | | Berkshire cl b* | 4,45 | +0,29 | 4,44 | 6 | | Boeing Co | 97,35 | -0,63 | 97,97 | 391 | | Bristol Myers sq | 29,24 | +0,38 | 29,13 | 1562 | | Cardinal Health | 61,94 | -1,07 | 62,61 | 491 | | Carnival | 45,38 | -0,61 | 45,66 | 511 | | Caterpillar Inc | 74,19 | +0,94 | 73,50 | 854 | | ChevronTexaco | 90,26 | +2,01 | 88,48 | 1492 | | Cigna | 49,95 | -0,64 | 50,27 | 180 | | Cisco | 33,51 | +1,30 | 33,08 | 34463 | | Citigroup | 34,98 | -2,56 | 35,90 | 17939 | | Coca-Cola Co | 60,53 | +0,31 | 60,34 | 738 | | Colgate Palmoliv | 75,25 | -0,16 | 75,37 | 239 | | Costco Wholesale | 66,46 | +0,81 | 65,92 | 1726 | | Dow Chemical Co | 43,98 | +0,62 | 43,71 | 592 | | Du Pont Co | 47,60 | -0,19 | 47,69 | 568 | | Eastman Kodak | 24,67 | -1,12 | 24,95 | 762 | | Eli Lilly | 52,13 | -0,06 | 52,16 | 872 | | EMC Corp | 23,41 | -0,34 | 23,49 | 3907 | | Emerson Electric | 53,96 | +4,72 | 51,53 | 747 | | Exelon | 82,77 | -1,37 | 83,92 | 448 | | Exxon Mobil | 89,92 | +2,58 | 87,66 | 3482 | | Fannie Mae | 53,93 | +3,71 | 52,00 | 1194 | | Ford Motor Co | 8,54 | -1,50 | 8,67 | 2804 | | Gap Inc | 18,23 | +1,17 | 18,02 | 557 | | Genentech | 74,77 | +0,23 | 74,60 | 382 | | General Elec Co | 40,06 | -0,35 | 40,20 | 4088 | | General Motors | 35,94 | -0,17 | 36,00 | 1272 | | Goldman Sachs Gr | 215,80 | -1,19 | 218,39 | 2707 | | HJ Heinz Co | 45,12 | -0,68 | 45,43 | 154 | | Halliburton Co | 40,28 | +1,31 | 39,76 | 757 | | Hewlett-Packard | 52,90 | +0,69 | 52,54 | 1752 | | Home Depot Inc | 29,70 | -0,34 | 29,80 | 2016 | | Honeywell Int | 60,36 | +0,75 | 59,91 | 565 | | Illinois Tool Works | 56,53 | +0,02 | 56,52 | 246 | | Intel Corp | 27,17 | +1,23 | 26,84 | 23120 | | IBM | 111,91 | -1,31 | 113,40 | 1052 | | Intl Paper | 34,88 | -1,50 | 35,41 | 296 | | Johnson&Johnson | 64,25 | -0,37 | 64,49 | 1322 | | J P Morgan Chase | 43,20 | +1,01 | 42,77 | 3437 | | Kimberly-Clark | 69,13 | -0,22 | 69,28 | 287 | | Kohls | 50,40 | -1,04 | 50,93 | 755 | | Kroger | 27,34 | -2,43 | 28,02 | 514 | | Lehman Brothers | 57,36 | -2,02 | 58,54 | 1720 | | Lockheed Martin | 108,06 | -1,22 | 109,40 | 306 | | Lowes Cos | 24,67 | -1,83 | 25,13 | 1764 | | Marsh & McLennan | 25,22 | -0,63 | 25,38 | 394 | | McDonalds Corp | 59,61 | -0,10 | 59,67 | 1028 | | Medtronic | 46,39 | -0,79 | 46,76 | 390 | | Merck & Co | 55,93 | — | 55,93 | 1041 | | Merrill Lynch | 55,54 | -0,61 | 55,88 | 3092 | | Metlife Inc | 64,34 | -0,83 | 64,88 | 554 | | Micron Tech | 9,87 | -2,66 | 10,14 | 1574 | | Microsoft | 35,89 | -2,29 | 36,73 | 45210 | | Minnesota Mining | 84,36 | -0,81 | 85,05 | 373 | | Motorola Inc | 17,64 | -0,40 | 17,71 | 1470 | | Occidental Petr | 73,27 | +3,58 | 70,74 | 1566 | | Omnicom Group | 49,17 | -1,50 | 49,92 | 187 | | Oracle Corp | 22,53 | +2,08 | 22,07 | 13767 | | Pfizer Inc | 23,85 | +0,76 | 23,67 | 4114 | | Philip Morris | 72,55 | +0,26 | 72,36 | 534 | | Raytheon Co | 63,36 | -0,02 | 63,37 | 171 | | Schering-plough | 29,28 | -0,61 | 29,46 | 748 | | Tenet Healthcare | 3,77 | +16,72 | 3,23 | 5134 | | Texas Instrument | 32,49 | +0,96 | 32,18 | 1783 | | Textron Inc | 69,00 | +0,83 | 68,43 | 166 | | Time Warner Inc | 18,15 | +1,91 | 17,81 | 2443 | | Tyco Int | 41,37 | +0,36 | 41,22 | 255 | | Unisys Corp | 5,75 | -2,21 | 5,88 | 366 | | UPS | 73,71 | -1,03 | 74,48 | 758 | | United Tech | 75,87 | -0,32 | 76,11 | 406 | | Unitedhealth Gr | 49,06 | -0,12 | 49,12 | 531 | | US Bancorp | 31,11 | -0,42 | 31,24 | 1019 | | Verizon Comm | 43,34 | -1,10 | 43,82 | 1499 | | Wachovia | 42,26 | +0,79 | 41,93 | 2398 | | Wal-Mart Stores | 43,89 | -0,32 | 44,03 | 1609 | | Walt Disney Co | 33,83 | -0,15 | 33,88 | 799 | | Washington Mutual | 23,94 | +3,28 | 23,18 | 2928 | | Wells Fargo | 32,02 | +0,28 | 31,93 | 5371 | | Xerox Corp | 16,91 | -0,82 | 17,05 | 350 |
|
