| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Япония (JPY) | | Asahi Kasei | 747,0 | -1,19 | 756,0 | 2269 | | Daiwa Securities | 1344,0 | -2,25 | 1375,0 | 13145 | | Fuji Photo Film | 3890,0 | -0,26 | 3900,0 | 820 | | Fujitsu Ltd | 874,0 | -1,02 | 883,0 | 4611 | | Honda Motor Co | 6760,0 | -0,88 | 6820,0 | 1376 | | Kao Corp | 3080,0 | +0,33 | 3070,0 | 1145 | | KDDI* | 675,0 | — | 675,0 | 14 | | Mitsubishi Fin Gr* | 1650,0 | — | 1650,0 | 20 | | Mitsubishi Electric | 829,0 | -1,43 | 841,0 | 2750 | | NEC Corp | 727,0 | -0,95 | 734,0 | 7454 | | Nippon Steel Corp | 417,0 | -1,65 | 424,0 | 36400 | | Nissan Motor Co | 1183,0 | -0,25 | 1186,0 | 6604 | | NTT* | 529,0 | -0,94 | 534,0 | 23 | | NTT DoCoMo* | 179,0 | — | 179,0 | 79 | | Pioneer | 1658,0 | -1,01 | 1675,0 | 1221 | | Ricoh | 2075,0 | -0,72 | 2090,0 | 992 | | Seikisui House | 1504,0 | -1,64 | 1529,0 | 1522 | | Shin-Etsu Chem | 6320,0 | +1,28 | 6240,0 | 2630 | | Sony | 4610,0 | -0,22 | 4620,0 | 3846 | | Sumitomo Chem | 796,0 | -1,97 | 812,0 | 2735 | | TDK Corp | 8060,0 | +0,37 | 8030,0 | 5167 | | Toshiba Corp | 687,0 | -1,43 | 697,0 | 12635 | | Toyota Motor Co | 5930,0 | -0,67 | 5970,0 | 5131 | | Гонконг (HKD) | | Cheung Kong | 80,95 | +0,19 | 80,80 | 1538 | | China Mobile | 38,95 | — | 38,95 | 8108 | | China Unicom | 6,65 | +1,53 | 6,55 | 12643 | | CLP Holdings | 45,70 | +0,22 | 45,60 | 758 | | CNOOC | 5,30 | -1,85 | 5,40 | 36131 | | Hang Seng Bank | 102,30 | -0,10 | 102,40 | 625 | | Henderson Land | 37,00 | +1,65 | 36,40 | 4509 | | HSBC Holdings | 125,40 | -0,24 | 125,70 | 12554 | | Hutchison | 74,70 | +0,13 | 74,60 | 4101 | | Франция (EUR) | | Alcatel | 10,74 | -0,46 | 10,79 | 1955 | | Axa | 27,97 | +0,32 | 27,88 | 1948 | | BNP Paribas | 69,05 | +0,44 | 68,75 | 896 | | Bouygues | 41,38 | -0,14 | 41,44 | 386 | | Danone | 89,50 | +0,17 | 89,35 | 292 | | EADS | 32,93 | -0,09 | 32,96 | 451 | | France Telecom | 20,98 | +0,48 | 20,88 | 2319 | | Lafarge | 76,45 | +0,39 | 76,15 | 231 | | Michelin | 47,10 | -0,44 | 47,31 | 237 | | Peugeot | 49,07 | +0,14 | 49,00 | 217 | | Renault | 68,55 | +1,56 | 67,50 | 397 | | Sanofi-Synthelab | 75,90 | -0,07 | 75,95 | 1094 | | Schneider Elec | 75,60 | +1,07 | 74,80 | 327 | | STMicroelectronics | 15,41 | +0,33 | 15,36 | 1576 | | Total Fina Elf | 214,60 | — | 214,60 | 621 | | Vivendi Universal | 26,63 | +1,18 | 26,32 | 2240 | | Германия (EUR) | | Allianz AG | 129,90 | +0,97 | 128,65 | 876 | | BASF | 65,10 | +0,26 | 64,93 | 604 | | Bayer AG | 36,10 | +1,23 | 35,66 | 1010 | | BMW | 36,88 | — | 36,88 | 346 | | Commerzbank AG | 26,96 | +0,41 | 26,85 | 715 | | Daimler-Chrysler | 42,89 | +0,21 | 42,80 | 953 | | Deutsche Bank n | 83,19 | +0,47 | 82,80 | 738 | | Dt Telekom n | 14,07 | +0,64 | 13,98 | 5527 | | Hypovereinsbank | 25,48 | +0,31 | 25,40 | 131 | | Infineon Tech | 7,80 | — | 7,80 | 1884 | | Merck KGaA | 69,80 | +0,09 | 69,74 | 52 | | Munich Re | 116,42 | +0,60 | 115,72 | 323 | | Sap AG | 154,56 | +0,50 | 153,79 | 234 | | Siemens | 72,86 | +1,28 | 71,94 | 1513 | | Volkswagen AG | 44,96 | +1,72 | 44,20 | 733 | | Финляндия (EUR) | | Nokia | 15,78 | +0,64 | 15,68 | 3481 | | Stora Enso | 11,45 | -0,43 | 11,50 | 159 | | Швейцария (CHF) | | Ciba Special | 84,20 | +1,88 | 82,65 | 277 | | Lonza Grp AG | 79,60 | +2,05 | 78,00 | 130 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,10 | +0,15 | 67,00 | 2055 | | Nestle | 388,75 | +0,58 | 386,50 | 312 | | Novartis | 68,40 | +0,88 | 67,80 | 2028 | | Roche | 216,00 | +0,51 | 214,90 | 16 | | Swiss Re | 97,15 | -0,15 | 97,30 | 357 | | UBS AG | 125,70 | +0,24 | 125,40 | 728 | | Zurich Fin | 279,00 | +0,36 | 278,00 | 130 | | Швеция (SEK) | | ABB | 75,75 | +1,68 | 74,50 | 707 | | Electrolux | 206,50 | +0,49 | 205,50 | 260 | | Ericsson | 27,60 | +0,73 | 27,40 | 35825 | | Nordea | 84,25 | +0,60 | 83,75 | 3204 | | Volvo | 372,50 | +0,81 | 369,50 | 418 | | Италия (EUR) | | Bank di Lavoro | 2,81 | +0,27 | 2,80 | 1463 | | Fiat | 7,31 | -0,75 | 7,37 | 3485 | | Голландия (EUR) | | ABN Amro Hld | 22,34 | +0,59 | 22,21 | 1333 | | Aegon NV | 14,04 | +0,57 | 13,96 | 1448 | | Ahold Kon | 6,35 | +0,16 | 6,34 | 2520 | | Fortis | 27,17 | +1,19 | 26,85 | 750 | | ING Grp | 29,80 | +0,44 | 29,67 | 1421 | | Philips | 26,62 | +0,26 | 26,55 | 1637 | | Россия (ADR) | | АФК Система | 23,50 | +0,43 | 23,40 | 166 | | Вымпелком | 44,00 | -0,36 | 44,16 | 39 | | Газпром | 75,45 | -1,04 | 76,60 | 140 | | ЛУКОЙЛ | 60,00 | -0,99 | 60,60 | 717 | | Мобильные телесистемы | 35,35 | +0,28 | 35,25 | 56 | | Норильский никель | 94,19 | +1,60 | 94,00 | 391 | | Пятерочка | 14,60 | -0,68 | 14,70 | 75 | | РАО ЕЭС России | 42,50 | -0,82 | 42,85 | 177 | | Ростелеком | 13,50 | -0,74 | 13,60 | 10 | | Сибнефть | 19,00 | -0,26 | 19,05 | 7 | | Стальная группа Мечел | 23,81 | -0,63 | 23,96 | 25 | | Сургутнефтегаз | 53,00 | -3,11 | 54,70 | 416 | | Татнефть | 66,20 | -1,93 | 67,50 | 11 | | ЮКОС | 7,94 | +1,02 | 7,86 | 713 | | Канада (CAD) | | Alcan Inc | 47,84 | +0,82 | 47,45 | 404 | | Bank of Montreal | 64,50 | +0,16 | 64,40 | 347 | | Bank Nova Scotia | 46,44 | — | 46,44 | 709 | | BCE Inc | 27,53 | -0,58 | 27,69 | 911 | | Imperial Oil | 116,07 | -1,64 | 118,00 | 129 | | Loblaw Cos Ltd | 56,54 | -1,08 | 57,16 | 379 | | Nortel Networks | 3,69 | +1,65 | 3,63 | 9183 | | Royal Bank of Canada | 90,10 | +0,10 | 90,01 | 485 | | США ($) | | Abbott Labs | 41,08 | +0,54 | 40,86 | 537 | | Agilent Tech | 34,64 | -0,74 | 34,90 | 382 | | Alcoa | 29,41 | -0,14 | 29,45 | 685 | | Allstate Corp | 55,08 | +0,58 | 54,76 | 179 | | Alltel | 63,52 | +0,27 | 63,35 | 138 | | Amer Electric Power | 37,46 | +0,32 | 37,34 | 214 | | Amer Express Co | 52,13 | -0,34 | 52,31 | 434 | | AIG | 68,81 | +1,04 | 68,10 | 718 | | Amgen | 81,23 | +0,45 | 80,87 | 977 | | Analog Devices | 36,85 | -0,43 | 37,01 | 196 | | Anheuser-Busch | 43,97 | +0,62 | 43,70 | 171 | | Time Warner Inc | 17,61 | -0,40 | 17,68 | 2051 | | Apple Comp Inc | 74,84 | +2,03 | 73,35 | 5603 | | Applied Materials | 18,44 | +0,23 | 18,40 | 1951 | | AT&T | 24,75 | +0,49 | 24,63 | 717 | | Automatic Data Proc | 47,04 | +1,16 | 46,50 | 199 | | Bank of America | 47,19 | +0,53 | 46,94 | 1307 | | Bank of New York | 32,51 | +0,12 | 32,47 | 254 | | Baxter Int | 37,66 | -0,79 | 37,96 | 173 | | BCE Inc | 23,72 | +0,38 | 23,63 | 6 | | Bellsouth Corp | 27,72 | +0,98 | 27,45 | 434 | | Berkshire cl a* | 88,60 | -0,11 | 88,70 | 1 | | Berkshire cl b* | 2,95 | -0,10 | 2,95 | 1 | | Boeing Co | 72,04 | +0,77 | 71,49 | 242 | | Bristol Myers sq | 23,32 | +1,66 | 22,94 | 2533 | | Cardinal Health | 69,05 | -0,27 | 69,24 | 224 | | Carnival | 53,70 | -0,39 | 53,91 | 146 | | Caterpillar Inc | 59,07 | +0,96 | 58,51 | 374 | | ChevronTexaco | 56,21 | -1,61 | 57,13 | 991 | | Cigna | 113,45 | +0,35 | 113,05 | 49 | | Cisco | 17,42 | +0,40 | 17,35 | 7324 | | Citigroup | 49,33 | +0,18 | 49,24 | 1136 | | Coca-Cola Co | 41,22 | +0,17 | 41,15 | 675 | | Colgate Palmoliv | 55,40 | -0,18 | 55,50 | 127 | | Costco Wholesale | 50,23 | +0,50 | 49,98 | 230 | | Daimler-Chrysler | 50,83 | +0,26 | 50,70 | 36 | | Dow Chemical Co | 44,85 | +0,56 | 44,60 | 448 | | Du Pont Co | 43,48 | +1,09 | 43,01 | 415 | | Eastman Kodak | 23,46 | +1,60 | 23,09 | 220 | | Eli Lilly | 57,89 | +0,33 | 57,70 | 385 | | EMC Corp | 13,89 | — | 13,89 | 1465 | | Emerson Electric | 77,42 | +0,87 | 76,75 | 117 | | Exelon | 54,27 | -0,86 | 54,74 | 546 | | Exxon Mobil | 56,35 | -1,30 | 57,09 | 2100 | | Fannie Mae | 48,84 | +1,01 | 48,35 | 371 | | First Data Corp | 43,00 | +0,47 | 42,80 | 205 | | Ford Motor Co | 7,94 | +0,51 | 7,90 | 794 | | Gap Inc | 17,83 | +1,08 | 17,64 | 465 | | Genentech | 93,67 | -0,28 | 93,93 | 300 | | General Elec Co | 35,55 | +0,37 | 35,42 | 1626 | | General Motors | 18,91 | +0,42 | 18,83 | 1527 | | Goldman Sachs Gr | 128,97 | +0,67 | 128,11 | 444 | | HJ Heinz Co | 33,86 | +0,03 | 33,85 | 91 | | Halliburton Co | 62,59 | -1,97 | 63,85 | 759 | | HCA-Healthcare | 51,83 | -0,08 | 51,87 | 196 | | Hewlett-Packard | 28,91 | +0,49 | 28,77 | 702 | | Home Depot Inc | 41,88 | +0,70 | 41,59 | 715 | | Honeywell Int | 38,43 | +1,26 | 37,95 | 304 | | Illinois Tool Works | 91,05 | +0,31 | 90,77 | 68 | | Intel Corp | 25,98 | +0,04 | 25,97 | 5724 | | IBM | 84,23 | +0,90 | 83,48 | 751 | | Intl Paper | 34,85 | +1,22 | 34,43 | 193 | | Johnson&Johnson | 60,89 | -0,36 | 61,11 | 803 | | J P Morgan Chase | 40,50 | +0,47 | 40,31 | 948 | | Kimberly-Clark | 60,01 | +0,30 | 59,83 | 122 | | Kohls | 49,10 | +0,82 | 48,70 | 866 | | Kroger | 18,93 | -0,21 | 18,97 | 430 | | Lehman Brothers | 129,65 | +0,79 | 128,64 | 174 | | Lockheed Martin | 63,90 | +0,53 | 63,56 | 115 | | Lowes Cos | 67,67 | +0,31 | 67,46 | 328 | | Lucent Tech | 2,75 | — | 2,75 | 3417 | | Marsh & McLennan | 33,15 | +0,27 | 33,06 | 288 | | MBNA Corp | 27,68 | +0,51 | 27,54 | 263 | | McDonalds Corp | 34,60 | +0,14 | 34,55 | 356 | | Medtronic | 58,07 | +1,31 | 57,32 | 483 | | Merck & Co | 32,13 | -0,22 | 32,20 | 793 | | Merrill Lynch | 68,84 | +0,07 | 68,79 | 343 | | Metlife Inc | 49,80 | +0,36 | 49,62 | 215 | | Micron Tech | 13,68 | +0,22 | 13,65 | 403 | | Microsoft | 26,81 | +0,64 | 26,64 | 6421 | | Minnesota Mining | 78,73 | +0,17 | 78,60 | 196 | | MS Dean Witter | 58,60 | +0,33 | 58,41 | 376 | | Motorola Inc | 23,49 | +0,04 | 23,48 | 856 | | Occidental Petr | 80,87 | -1,93 | 82,46 | 330 | | Omnicom Group | 86,63 | -0,05 | 86,67 | 43 | | Oracle Corp | 12,32 | -0,16 | 12,34 | 3200 | | Pfizer Inc | 23,94 | -0,08 | 23,96 | 3248 | | Philip Morris | 76,01 | -0,05 | 76,05 | 610 | | Raytheon Co | 40,57 | +1,32 | 40,04 | 145 | | Schering-plough | 21,37 | +0,38 | 21,29 | 639 | | Tenet Healthcare | 7,90 | -1,00 | 7,98 | 346 | | Texas Instrument | 33,00 | +0,21 | 32,93 | 789 | | Textron Inc | 77,95 | +0,18 | 77,81 | 49 | | Time Warner Inc | 17,61 | -0,40 | 17,68 | 2051 | | Tyco Int | 29,48 | +0,37 | 29,37 | 809 | | Unisys Corp | 5,99 | +0,67 | 5,95 | 225 | | UPS | 77,22 | +0,10 | 77,14 | 205 | | United Tech | 57,60 | +0,56 | 57,28 | 284 | | Unitedhealth Gr | 64,02 | +0,58 | 63,65 | 673 | | US Bancorp | 31,06 | +0,52 | 30,90 | 342 | | Verizon Comm | 30,59 | +0,36 | 30,48 | 1070 | | Wachovia | 54,48 | +1,08 | 53,90 | 441 | | Wal-Mart Stores | 48,19 | -0,31 | 48,34 | 1285 | | Walt Disney Co | 24,26 | -0,04 | 24,27 | 492 | | Washington Mutual | 44,78 | +0,58 | 44,52 | 356 | | Wells Fargo | 64,32 | +0,45 | 64,03 | 258 | | Xerox Corp | 14,82 | -0,34 | 14,87 | 399 |
|
