| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 9,3 | -0,11 | 9,4 | 1932 | | ANZ Banking Grp | 28,0 | -0,60 | 28,1 | 2979 | | CommonWealth Bank | 47,7 | -0,27 | 47,8 | 1268 | | National Australian Bank | 38,3 | -0,42 | 38,5 | 2382 | | Telstra Corp | 3,7 | -0,54 | 3,7 | 41558 | | Westpac Banking | 24,2 | -0,29 | 24,3 | 2466 | | Япония (JPY) | | Asahi Kasei | 728,0 | — | 728,0 | 2957 | | Daiwa Securities | 1219,0 | +0,99 | 1207,0 | 9134 | | Fuji Photo Film | 4500,0 | +0,67 | 4470,0 | 2128 | | Fujitsu Ltd | 945,0 | +2,72 | 920,0 | 8601 | | Honda Motor Co | 4040,0 | -0,49 | 4060,0 | 6802 | | Kao Corp | 3130,0 | +0,97 | 3100,0 | 1428 | | KDDI* | 776000,0 | +0,39 | 773000,0 | 14 | | Mitsubishi Fin Gr* | 1400000,
0 | +1,45 | 1380000,0 | 42 | | Mitsubishi Electric | 1022,0 | -0,20 | 1024,0 | 5850 | | NEC Corp | 550,0 | +0,55 | 547,0 | 14477 | | Nippon Steel Corp | 489,0 | +0,41 | 487,0 | 30844 | | Nissan Motor Co | 1390,0 | -0,36 | 1395,0 | 11270 | | NTT* | 578000,0 | +2,30 | 565000,0 | 38 | | NTT DoCoMo* | 178000,0 | +1,14 | 176000,0 | 104 | | Pioneer | 1652,0 | -1,02 | 1669,0 | 2036 | | Ricoh | 2155,0 | -1,60 | 2190,0 | 2718 | | Seikisui House | 1665,0 | +1,09 | 1647,0 | 3356 | | Shin-Etsu Chem | 7420,0 | +0,13 | 7410,0 | 1395 | | Sony | 4570,0 | -0,65 | 4600,0 | 5112 | | Sumitomo Chem | 759,0 | +0,93 | 752,0 | 7975 | | TDK Corp | 8640,0 | — | 8640,0 | 735 | | Toshiba Corp | 722,0 | +0,98 | 715,0 | 11082 | | Toyota Motor Co | 6880,0 | -0,15 | 6890,0 | 9891 | | Гонконг (HKD) | | Cheung Kong | 95,4 | +1,33 | 94,2 | 6374 | | China Mobile | 67,3 | -0,74 | 67,8 | 22594 | | China Unicom | 9,3 | +1,54 | 9,1 | 17566 | | CLP Holdings | 50,4 | -0,59 | 50,7 | 1330 | | CNOOC | 6,8 | -0,73 | 6,9 | 82878 | | Hang Seng Bank | 103,4 | +0,10 | 103,3 | 2264 | | Henderson Land | 44,2 | +0,34 | 44,0 | 4324 | | HSBC Holdings | 145,4 | -0,48 | 146,1 | 12576 | | Hutchison | 73,7 | -0,27 | 73,9 | 10828 | | Франция (EUR) | | Alcatel | 10,1 | -0,98 | 10,2 | 8692 | | Axa | 29,0 | -1,79 | 29,5 | 6542 | | BNP Paribas | 81,1 | -2,29 | 83,0 | 2943 | | Bouygues | 44,3 | -0,94 | 44,7 | 1157 | | Danone | 117,3 | +0,17 | 117,1 | 706 | | EADS | 22,8 | -2,06 | 23,3 | 2928 | | France Telecom | 19,9 | -0,60 | 20,0 | 6988 | | Lafarge | 108,3 | -1,63 | 110,1 | 704 | | Michelin | 65,3 | -3,83 | 67,9 | 987 | | Peugeot | 46,8 | -2,42 | 48,0 | 1366 | | Renault | 91,8 | -1,34 | 93,1 | 852 | | Sanofi-Synthelab | 65,6 | -0,83 | 66,1 | 1969 | | Schneider Elec | 80,1 | -1,42 | 81,2 | 668 | | STMicroelectronics | 14,0 | -0,50 | 14,0 | 3680 | | Total Fina Elf | 54,1 | +0,19 | 54,0 | 7433 | | Великобритания (GBp) | | ARM Holdings | 115,3 | -0,65 | 116,0 | 7938 | | BAE System | 393,5 | -2,48 | 403,5 | 27985 | | Barclays | 692,0 | — | 692,0 | 25502 | | BP | 574,5 | — | 574,5 | 56031 | | BAT | 1441,0 | -0,96 | 1455,0 | 3371 | | British Airways | 485,0 | -1,77 | 493,8 | 4089 | | British Telecom | 277,0 | -0,63 | 278,8 | 18058 | | Cable & Wireless | 156,8 | -2,03 | 160,0 | 28393 | | Cadbury Schweppes | 531,0 | -1,39 | 538,5 | 4154 | | HSBC Hldg | 957,0 | -1,14 | 968,0 | 39389 | | Lloyds TSB Grp | 552,0 | -0,45 | 554,5 | 22034 | | Marks & Spencer | 686,0 | +0,07 | 685,5 | 15652 | | Prudential | 651,0 | -1,36 | 660,0 | 7324 | | Reuters Group | 455,8 | -0,98 | 460,3 | 5336 | | Rio Tinto | 2687,0 | -0,99 | 2714,0 | 5160 | | Sainsbury | 396,0 | -1,06 | 400,3 | 15376 | | Unilever | 1367,0 | -0,87 | 1379,0 | 3220 | | Vodafone Airtch | 134,3 | -1,10 | 135,8 | 352125 | | Германия (EUR) | | Allianz AG | 146,1 | -1,96 | 149,1 | 3480 | | BASF | 69,5 | -1,65 | 70,7 | 2956 | | Bayer AG | 39,9 | +2,18 | 39,0 | 7133 | | BMW | 41,9 | -2,06 | 42,8 | 3415 | | Commerzbank AG | 27,4 | -1,69 | 27,8 | 2875 | | DaimlerChrysler | 44,4 | -2,48 | 45,5 | 7118 | | Deutsche Bank n | 99,0 | -1,44 | 100,4 | 3792 | | Dt Telekom n | 13,5 | -1,46 | 13,7 | 19303 | | Hypovereinsbank | 32,7 | -1,74 | 33,3 | 227 | | Infineon Tech | 9,7 | -1,72 | 9,9 | 6406 | | Merck KGaA | 83,0 | -1,26 | 84,1 | 153 | | Munich Re | 121,4 | -0,82 | 122,4 | 2329 | | Sap AG | 158,8 | -1,46 | 161,2 | 1325 | | Siemens | 72,9 | -2,33 | 74,6 | 5456 | | Volkswagen AG | 80,1 | -1,52 | 81,3 | 4271 | | Финляндия (EUR) | | Nokia | 15,6 | -2,63 | 16,0 | 30211 | | Stora Enso | 11,9 | -1,33 | 12,1 | 5002 | | Швейцария (CHF) | | Ciba Special | 77,2 | -0,71 | 77,7 | 428 | | Lonza Grp AG | 101,6 | -1,26 | 102,9 | 324 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 78,6 | -1,63 | 79,9 | 5118 | | Nestle | 429,5 | -0,46 | 431,5 | 577 | | Novartis | 71,1 | — | 71,1 | 7115 | | Roche | 245,0 | -0,97 | 247,4 | 28 | | Swiss Re | 102,6 | -0,39 | 103,0 | 1413 | | UBS AG | 73,2 | -1,55 | 74,4 | 6944 | | Zurich Fin | 313,8 | -1,34 | 318,0 | 865 | | Швеция (SEK) | | ABB | 109,5 | -1,79 | 111,5 | 2614aaz | | Electrolux | 130,0 | -2,99 | 134,0 | 2279 | | Ericsson | 27,1 | -2,17 | 27,7 | 98707 | | Nordea | 96,4 | -1,63 | 98,0 | 6898 | | Volvo | 446,5 | -1,76 | 454,5 | 1176 | | Россия (ADR) | | АФК Система | 26,38 | +0,19 | 26,40 | 139 | | Вимм-Билль-Данн | 45,80 | -0,99 | 46,26 | 19 | | Вымпелком | 68,55 | -2,39 | 70,23 | 279 | | Газпром | 44,10 | — | 44,00 | 3118 | | ЛУКОЙЛ | 85,90 | -0,46 | 86,10 | 1177 | | Мобильные телесистемы | 44,18 | -1,63 | 44,91 | 727 | | Норильский никель | 152,88 | +2,17 | 149,50 | 267 | | РАО ЕЭС России | 93,00 | -0,65 | 92,90 | 903 | | Ростелеком | 37,10 | — | 37,10 | 36 | | Мечел | 23,93 | +2,70 | 23,30 | 376 | | Сургутнефтегаз | 66,40 | +0,15 | 66,40 | 98 | | Голландия (EUR) | | ABN Amro Hld | 14,0 | -2,26 | 14,4 | 19469 | | Ahold Kon | 22,6 | -1,05 | 22,8 | 8262 | | Fortis | 14,0 | -0,99 | 14,1 | 7027 | | ING Grp | 7,7 | -1,03 | 7,8 | 7670 | | Philips | 30,9 | -0,93 | 31,2 | 3853 | | Канада (CAD) | 32,2 | -1,29 | 32,6 | 8282 | | Alcan Inc | 28,4 | -1,59 | 28,9 | 4965 | | Bank Nova Scotia | 54,5 | -1,62 | 55,4 | 422 | | BCE Inc | 71,8 | +0,07 | 71,7 | 302 | | Imperial Oil | 52,1 | -0,95 | 52,6 | 404 | | Loblaw Cos Ltd | 27,7 | +0,07 | 27,7 | 383 | | Nortel Networks | 41,6 | -0,07 | 41,7 | 116 | | Royal Bank of Canada | 47,3 | +0,02 | 47,3 | 78 | | США ($) | | Abbott Labs | 46,56 | -0,83 | 46,95 | 615 | | Agilent Tech | 33,00 | -1,67 | 33,56 | 428 | | Alcoa | 30,30 | -1,34 | 30,71 | 1594 | | Allstate Corp | 64,62 | -0,45 | 64,91 | 466 | | Alltel | 56,56 | -0,48 | 56,83 | 268 | | Amer Electric Power | 41,27 | -0,79 | 41,60 | 124 | | Amer Express Co | 59,13 | -1,29 | 59,90 | 1007 | | AIG | 70,01 | -1,67 | 71,20 | 2093 | | Amgen | 71,97 | -0,73 | 72,50 | 1249 | | Analog Devices | 32,92 | -1,99 | 33,59 | 1039 | | Anheuser-Busch | 46,35 | +0,15 | 46,28 | 670 | | Time Warner Inc | 20,33 | -0,78 | 20,49 | 3537 | | Apple Comp Inc | 91,89 | +0,28 | 91,63 | 14689 | | Applied Materials | 18,31 | -1,13 | 18,52 | 7480 | | Automatic Data Proc | 48,71 | -1,36 | 49,38 | 278 | | Bank of America | 54,13 | -0,79 | 54,56 | 2016 | | Bank of New York | 35,47 | -0,92 | 35,80 | 811 | | Baxter Int | 43,90 | -1,13 | 44,40 | 432 | | BCE Inc | 24,51 | +0,62 | 24,36 | 76 | | Bellsouth Corp | 43,06 | +0,87 | 42,69 | 888 | | Berkshire cl a* | 106,40 | -1,12 | 107,61 | 1 | | Berkshire cl b* | 3,55 | -1,02 | 3,59 | 6 | | Boeing Co | 88,71 | -1,18 | 89,77 | 808 | | Bristol Myers sq | 24,65 | +0,74 | 24,47 | 1025 | | Cardinal Health | 61,79 | -0,68 | 62,21 | 163 | | Carnival | 49,79 | -1,43 | 50,51 | 590 | | Caterpillar Inc | 62,12 | -1,19 | 62,87 | 807 | | ChevronTexaco | 69,58 | +1,07 | 68,84 | 1702 | | Cigna | 124,54 | -0,12 | 124,69 | 128 | | Cisco | 26,39 | -1,68 | 26,84 | 14032 | | Citigroup | 50,02 | -0,58 | 50,31 | 2970 | | Coca-Cola Co | 46,82 | -0,21 | 46,92 | 986 | | Colgate Palmoliv | 65,11 | -1,30 | 65,97 | 412 | | Costco Wholesale | 53,44 | -0,13 | 53,51 | 888 | | DaimlerChrysler | 58,21 | -2,00 | 59,40 | 178 | | Dow Chemical Co | 39,39 | -1,70 | 40,07 | 1019 | | Du Pont Co | 48,14 | -0,60 | 48,43 | 599 | | Eastman Kodak | 26,49 | -1,85 | 26,99 | 372 | | Eli Lilly | 53,72 | -0,33 | 53,90 | 536 | | EMC Corp | 12,86 | -1,68 | 13,08 | 2199 | | Emerson Electric | 87,37 | -1,83 | 89,00 | 366 | | Exelon | 59,51 | -0,23 | 59,65 | 518 | | Exxon Mobil | 73,14 | +1,05 | 72,38 | 2704 | | Fannie Mae | 56,58 | -1,41 | 57,39 | 632 | | First Data Corp | 24,97 | -0,56 | 25,11 | 552 | | Ford Motor Co | 8,31 | -2,46 | 8,52 | 3465 | | Gap Inc | 19,38 | +0,41 | 19,30 | 1688 | | Genentech | 80,07 | -0,65 | 80,59 | 376 | | General Elec Co | 35,46 | -0,64 | 35,69 | 3177 | | General Motors | 30,77 | -1,47 | 31,23 | 1517 | | Goldman Sachs Gr | 197,50 | -2,03 | 201,60 | 958 | | HJ Heinz Co | 44,10 | -0,59 | 44,36 | 241 | | Halliburton Co | 32,18 | -0,34 | 32,29 | 1486 | | HCA-Healthcare | #N.A N.A | #N.A N.
A | #N.A N.A | #VALUE! | | Hewlett-Packard | 39,14 | -1,06 | 39,56 | 2362 | | Home Depot Inc | 37,73 | +0,03 | 37,72 | 1813 | | Honeywell Int | 42,24 | -1,22 | 42,76 | 498 | | Illinois Tool Works | 46,98 | -0,87 | 47,39 | 329 | | Intel Corp | 21,22 | -1,71 | 21,59 | 15976 | | IBM | 92,01 | -1,44 | 93,35 | 1185 | | Intl Paper | 32,57 | -0,88 | 32,86 | 176 | | Johnson&Johnson | 65,60 | -0,38 | 65,85 | 812 | | J P Morgan Chase | 46,70 | -1,21 | 47,27 | 1571 | | Kimberly-Clark | 65,97 | -0,48 | 66,29 | 175 | | Kohls | 71,31 | +0,37 | 71,05 | 743 | | Kroger | 21,70 | -0,32 | 21,77 | 444 | | Lehman Brothers | 74,59 | -2,60 | 76,58 | 791 | | Lockheed Martin | 88,38 | -1,06 | 89,33 | 238 | | Lowes Cos | 30,57 | +1,90 | 30,00 | 1763 | | Lucent Tech | 2,58 | -0,39 | 2,59 | 6254 | | Marsh & McLennan | 31,68 | -0,56 | 31,86 | 144 | | McDonalds Corp | 41,37 | -1,22 | 41,88 | 1218 | | Medtronic | 52,57 | -1,65 | 53,45 | 1491 | | Merck & Co | 43,93 | -0,57 | 44,18 | 1043 | | Merrill Lynch | 90,71 | -2,03 | 92,59 | 1358 | | Metlife Inc | 58,01 | -0,15 | 58,10 | 443 | | Micron Tech | 14,87 | +0,54 | 14,79 | 2714 | | Microsoft | 29,49 | -0,91 | 29,76 | 17750 | | Minnesota Mining | 80,83 | -0,39 | 81,15 | 535 | | Motorola Inc | 21,95 | -2,27 | 22,46 | 3144 | | Occidental Petr | 48,45 | +1,06 | 47,94 | 824 | | Omnicom Group | 102,66 | -0,10 | 102,76 | 199 | | Oracle Corp | 19,12 | -2,44 | 19,60 | 13019 | | Pfizer Inc | 27,09 | +0,74 | 26,89 | 4123 | | Philip Morris | 83,80 | +0,06 | 83,75 | 1600 | | Raytheon Co | 50,38 | -0,96 | 50,87 | 259 | | Schering-plough | 21,26 | +0,05 | 21,25 | 564 | | Tenet Healthcare | 7,07 | -0,28 | 7,09 | 331 | | Texas Instrument | 29,71 | -1,03 | 30,02 | 2030 | | Textron Inc | 94,59 | -0,43 | 95,00 | 170 | | Time Warner Inc | 20,33 | -0,78 | 20,49 | 3537 | | Tyco Int | 30,07 | -0,27 | 30,15 | 1036 | | Unisys Corp | 7,02 | +0,29 | 7,00 | 180 | | UPS | 78,65 | -0,24 | 78,84 | 456 | | United Tech | 65,27 | -1,09 | 65,99 | 406 | | Unitedhealth Gr | 46,66 | -0,11 | 46,71 | 570 | | US Bancorp | 33,60 | -0,36 | 33,72 | 695 | | Verizon Comm | 34,50 | -0,72 | 34,75 | 1201 | | Wachovia | 54,05 | -0,46 | 54,30 | 1118 | | Wal-Mart Stores | 46,99 | -1,90 | 47,90 | 4108 | | Walt Disney Co | 32,72 | -0,58 | 32,91 | 1202 | | Washington Mutual | 42,49 | -1,14 | 42,98 | 634 | | Wells Fargo | 35,32 | -0,70 | 35,57 | 1518 | | Xerox Corp | 16,38 | -1,44 | 16,62 | 791 |
|
