| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Япония (JPY) | | Asahi Kasei | 765,0 | +0,66 | 760,0 | 3974 | | Daiwa Securities | 1395,0 | -0,36 | 1400,0 | 7501 | | Fuji Photo Film | 4110,0 | -1,91 | 4190,0 | 2349 | | Fujitsu Ltd | 928,0 | -0,54 | 933,0 | 4801 | | Honda Motor Co | 3870,0 | — | 3870,0 | 3813 | | Kao Corp | 3130,0 | +0,32 | 3120,0 | 1016 | | KDDI* | 749,0 | +0,27 | 747,0 | 19 | | Mitsubishi Fin Gr* | 1580,0 | -2,47 | 1620,0 | 25 | | Mitsubishi Electric | 930,0 | -1,90 | 948,0 | 4112 | | NEC Corp | 650,0 | -1,66 | 661,0 | 8470 | | Nippon Steel Corp | 495,0 | +1,23 | 489,0 | 74264 | | Nissan Motor Co | 1297,0 | +0,78 | 1287,0 | 14141 | | NTT* | 585,0 | -1,02 | 591,0 | 18 | | NTT DoCoMo* | 177,0 | +0,57 | 176,0 | 75 | | Pioneer | 2105,0 | -1,86 | 2145,0 | 2241 | | Ricoh | 2250,0 | -1,75 | 2290,0 | 2534 | | Seikisui House | 1705,0 | -0,93 | 1721,0 | 2655 | | Shin-Etsu Chem | 6650,0 | -1,34 | 6740,0 | 1092 | | Sony | 4970,0 | -0,60 | 5000,0 | 5134 | | Sumitomo Chem | 928,0 | -0,43 | 932,0 | 4045 | | TDK Corp | 9130,0 | -0,87 | 9210,0 | 651 | | Toshiba Corp | 783,0 | +1,03 | 775,0 | 38031 | | Toyota Motor Co | 6220,0 | -0,48 | 6250,0 | 6531 | | Гонконг (HKD) | | Cheung Kong | 83,20 | -1,25 | 84,25 | 4394 | | China Mobile | 49,90 | +0,30 | 49,75 | 10892 | | China Unicom | 6,95 | -0,14 | 6,96 | 7616 | | CLP Holdings | 47,85 | -0,52 | 48,10 | 1113 | | CNOOC | 6,76 | -0,29 | 6,78 | 52476 | | Hang Seng Bank | 97,95 | -0,31 | 98,25 | 886 | | Henderson Land | 41,40 | -0,48 | 41,60 | 1683 | | HSBC Holdings | 139,10 | +0,22 | 138,80 | 11053 | | Hutchison | 70,35 | -1,68 | 71,55 | 15341 | | Франция (EUR) | | Alcatel | 9,33 | -1,06 | 9,43 | 3763 | | Axa | 28,30 | +0,57 | 28,14 | 3356 | | BNP Paribas | 81,10 | -1,58 | 82,40 | 1973 | | Bouygues | 40,12 | -0,20 | 40,20 | 917 | | Danone | 104,20 | -0,95 | 105,20 | 425 | | EADS | 22,03 | -2,31 | 22,55 | 4112 | | France Telecom | 16,42 | -1,02 | 16,59 | 4701 | | Lafarge | 99,70 | -1,87 | 101,60 | 601 | | Michelin | 50,70 | +1,10 | 50,15 | 1246 | | Peugeot | 42,72 | -0,56 | 42,96 | 807 | | Renault | 89,10 | -1,33 | 90,30 | 732 | | Sanofi-Synthelab | 69,80 | -0,36 | 70,05 | 2066 | | Schneider Elec | 82,80 | -1,95 | 84,45 | 513 | | STMicroelectronics | 12,42 | -1,66 | 12,63 | 2914 | | Total Fina Elf | 53,90 | +0,19 | 53,80 | 7187 | | Германия (EUR) | | Allianz AG | 131,45 | +0,57 | 130,70 | 1245 | | BASF | 64,12 | +0,71 | 63,67 | 1683 | | Bayer AG | 39,54 | +0,97 | 39,16 | 2760 | | BMW | 40,33 | -0,20 | 40,41 | 1148 | | Commerzbank AG | 25,66 | -1,42 | 26,03 | 5320 | | Daimler-Chrysler | 40,89 | -0,66 | 41,16 | 2487 | | Deutsche Bank n | 87,64 | -0,96 | 88,49 | 2416 | | Dt Telekom n | 11,49 | -0,69 | 11,57 | 23661 | | Hypovereinsbank | 31,30 | -1,42 | 31,75 | 103 | | Infineon Tech | 8,70 | -0,68 | 8,76 | 3006 | | Merck KGaA | 76,34 | -0,10 | 76,42 | 300 | | Munich Re | 115,51 | -0,35 | 115,92 | 1322 | | Sap AG | 145,83 | -1,20 | 147,60 | 917 | | Siemens | 65,89 | -0,45 | 66,19 | 2446 | | Volkswagen AG | 62,15 | -0,35 | 62,37 | 1119 | | Финляндия (EUR) | | Nokia | 16,46 | -1,91 | 16,78 | 21615 | | Stora Enso | 11,83 | +1,63 | 11,64 | 7351 | | Швейцария (CHF) | | Ciba Special | 72,20 | -0,28 | 72,40 | 339 | | Lonza Grp AG | 80,70 | -1,04 | 81,55 | 133 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 67,60 | -1,31 | 68,50 | 5104 | | Nestle | 418,00 | +2,33 | 408,50 | 3221 | | Novartis | 70,30 | +0,29 | 70,10 | 3726 | | Roche | 233,00 | -0,81 | 234,90 | 20 | | Swiss Re | 94,40 | -0,47 | 94,85 | 1039 | | UBS AG | 69,00 | -1,50 | 70,05 | 4085 | | Zurich Fin | 275,75 | -1,34 | 279,50 | 811 | | Швеция (SEK) | | Electrolux | 112,50 | — | 112,50 | 2707 | | Ericsson | 22,80 | -1,72 | 23,20 | 111750 | | Nordea | 90,50 | -1,36 | 91,75 | 10219 | | Volvo | 400,00 | -0,74 | 403,00 | 2429 | | Голландия (EUR) | | ABN Amro Hld | 22,11 | +1,56 | 21,77 | 11593 | | Aegon NV | 13,90 | +1,24 | 13,73 | 3192 | | Ahold Kon | 7,44 | +1,22 | 7,35 | 3929 | | Fortis | 29,83 | -0,80 | 30,07 | 2778 | | ING Grp | 32,69 | -0,91 | 32,99 | 5327 | | Philips | 26,38 | +0,15 | 26,34 | 4952 | | Россия (ADR) | | АФК Система | 24,50 | -0,41 | 24,65 | 166 | | Вимм-Билль-Данн | 45,56 | -2,44 | 46,70 | 30 | | Вымпелком | 50,60 | +0,70 | 50,25 | 228 | | Газпром | 46,92 | +0,34 | 46,54 | 4915 | | ЛУКОЙЛ | 86,47 | — | 86,10 | 1051 | | Мобильные телесистемы | 35,61 | +0,28 | 35,51 | 370 | | Норильский никель | 135,69 | -0,74 | 136,00 | 618 | | Пятерочка | 17,80 | -1,00 | 17,98 | 86 | | РАО ЕЭС России | 72,24 | -0,28 | 72,60 | 705 | | Ростелеком | 29,60 | +0,34 | 29,50 | 22 | | Мечел | 22,92 | -0,35 | 23,00 | 77 | | Сургутнефтегаз | 75,76 | +0,53 | 75,40 | 390 | | Татнефть | 105,99 | -3,21 | 109,50 | 149 | | ЮКОС | 3,20 | -2,14 | 3,27 | 18 | | Канада (CAD) | | Alcan Inc | 50,87 | +0,24 | 50,75 | 589 | | Bank of Montreal | 66,10 | +0,95 | 65,48 | 901 | | Bank Nova Scotia | 49,15 | +0,59 | 48,86 | 746 | | BCE Inc | 27,90 | +1,12 | 27,59 | 804 | | Imperial Oil | 43,50 | -0,21 | 43,59 | 412 | | Loblaw Cos Ltd | 49,38 | +0,18 | 49,29 | 164 | | Nortel Networks | 2,31 | -0,43 | 2,32 | 2441 | | Royal Bank of Canada | 50,20 | +0,08 | 50,16 | 669 | | США ($) | | Abbott Labs | 49,23 | +0,90 | 48,79 | 1239 | | Agilent Tech | 30,65 | +0,59 | 30,47 | 534 | | Alcoa | 28,83 | -0,35 | 28,93 | 1338 | | Allstate Corp | 57,59 | +1,04 | 57,00 | 607 | | Alltel | 54,48 | -0,38 | 54,69 | 702 | | Amer Electric Power | 36,33 | +1,14 | 35,92 | 376 | | Amer Express Co | 53,03 | +0,21 | 52,92 | 1172 | | AIG | 63,64 | +0,78 | 63,15 | 2235 | | Amgen | 68,71 | +1,76 | 67,52 | 3266 | | Analog Devices | 29,83 | +4,19 | 28,63 | 2040 | | Anheuser-Busch | 49,52 | +0,12 | 49,46 | 724 | | Time Warner Inc | 16,51 | +0,55 | 16,42 | 2279 | | Apple Comp Inc | 67,18 | -2,28 | 68,75 | 20162 | | Applied Materials | 16,39 | +1,61 | 16,13 | 12866 | | Automatic Data Proc | 47,22 | +1,33 | 46,60 | 526 | | Bank of America | 52,23 | +0,19 | 52,13 | 3108 | | Bank of New York | 33,93 | +1,53 | 33,42 | 602 | | Baxter Int | 44,23 | +2,31 | 43,23 | 1048 | | BCE Inc | 25,13 | +0,92 | 24,90 | 76 | | Bellsouth Corp | 40,32 | +0,88 | 39,97 | 1856 | | Berkshire cl a* | 96,40 | +0,42 | 96,00 | 1 | | Berkshire cl b* | 3,21 | +0,25 | 3,20 | 8 | | Boeing Co | 74,90 | +1,31 | 73,93 | 1843 | | Bristol Myers sq | 21,78 | +0,46 | 21,68 | 1961 | | Cardinal Health | 66,83 | -0,73 | 67,32 | 902 | | Carnival | 39,67 | +1,67 | 39,02 | 637 | | Caterpillar Inc | 66,77 | +1,18 | 65,99 | 1442 | | ChevronTexaco | 66,12 | -0,97 | 66,77 | 2540 | | Cigna | 111,21 | +1,10 | 110,00 | 405 | | Cisco | 21,46 | +1,95 | 21,05 | 22063 | | Citigroup | 49,18 | +1,11 | 48,64 | 3538 | | Coca-Cola Co | 44,91 | +0,88 | 44,52 | 1556 | | Colgate Palmoliv | 58,96 | +0,29 | 58,79 | 535 | | Costco Wholesale | 49,47 | +1,81 | 48,59 | 2408 | | Daimler-Chrysler | 52,44 | +0,98 | 51,93 | 84 | | Dow Chemical Co | 36,84 | -0,08 | 36,87 | 1151 | | Du Pont Co | 39,52 | +0,69 | 39,25 | 927 | | Eastman Kodak | 20,32 | +2,21 | 19,88 | 757 | | Eli Lilly | 56,10 | +1,89 | 55,06 | 1003 | | EMC Corp | 11,30 | +0,62 | 11,23 | 4156 | | Emerson Electric | 81,57 | +1,58 | 80,30 | 553 | | Exelon | 61,04 | +1,90 | 59,90 | 2218 | | Exxon Mobil | 69,98 | -0,64 | 70,43 | 6288 | | Fannie Mae | 51,93 | +1,49 | 51,17 | 856 | | First Data Corp | 41,73 | +0,82 | 41,39 | 671 | | Ford Motor Co | 8,03 | +0,37 | 8,00 | 5433 | | Gap Inc | 16,96 | +2,11 | 16,61 | 1686 | | Genentech | 80,41 | +0,51 | 80,00 | 750 | | General Elec Co | 33,98 | +0,41 | 33,84 | 4339 | | General Motors | 29,37 | +0,14 | 29,33 | 2587 | | Goldman Sachs Gr | 150,33 | +0,17 | 150,07 | 1833 | | HJ Heinz Co | 41,87 | +1,26 | 41,35 | 512 | | Halliburton Co | 33,54 | -1,21 | 33,95 | 2626 | | HCA-Healthcare | 49,20 | +0,02 | 49,19 | 2309 | | Hewlett-Packard | 35,17 | -0,17 | 35,23 | 3316 | | Home Depot Inc | 33,89 | +1,22 | 33,48 | 4071 | | Honeywell Int | 38,65 | — | 38,65 | 1412 | | Illinois Tool Works | 43,69 | +0,39 | 43,52 | 381 | | Intel Corp | 19,28 | +2,01 | 18,90 | 39477 | | IBM | 80,10 | +0,28 | 79,88 | 2043 | | Intl Paper | 34,68 | -1,11 | 35,07 | 810 | | Johnson&Johnson | 64,77 | +0,15 | 64,67 | 1860 | | J P Morgan Chase | 45,91 | +0,86 | 45,52 | 2423 | | Kimberly-Clark | 62,34 | +1,05 | 61,69 | 451 | | Kohls | 61,20 | +1,49 | 60,30 | 1289 | | Kroger | 23,58 | +1,29 | 23,28 | 949 | | Lehman Brothers | 64,63 | +0,78 | 64,13 | 1719 | | Lockheed Martin | 83,54 | +0,55 | 83,08 | 688 | | Lowes Cos | 27,17 | +1,57 | 26,75 | 4825 | | Lucent Tech | 2,26 | +1,80 | 2,22 | 5564 | | Marsh & McLennan | 26,02 | +1,44 | 25,65 | 481 | | McDonalds Corp | 35,87 | +1,82 | 35,23 | 1260 | | Medtronic | 46,06 | -0,17 | 46,14 | 1796 | | Merck & Co | 41,05 | +1,51 | 40,44 | 2823 | | Merrill Lynch | 74,12 | -0,11 | 74,20 | 1167 | | Metlife Inc | 54,78 | +1,01 | 54,23 | 981 | | Micron Tech | 16,54 | +1,72 | 16,26 | 1797 | | Microsoft | 25,91 | +0,23 | 25,85 | 21600 | | Minnesota Mining | 71,02 | +1,57 | 69,92 | 930 | | Motorola Inc | 23,19 | +1,98 | 22,74 | 3853 | | Occidental Petr | 52,63 | -1,46 | 53,41 | 1194 | | Omnicom Group | 87,69 | +0,42 | 87,32 | 225 | | Oracle Corp | 15,56 | +0,97 | 15,41 | 17287 | | Pfizer Inc | 27,59 | +1,32 | 27,23 | 7814 | | Philip Morris | 84,16 | +0,07 | 84,10 | 2914 | | Raytheon Co | 46,86 | +0,47 | 46,64 | 518 | | Schering-plough | 20,43 | +1,09 | 20,21 | 1275 | | Tenet Healthcare | 7,34 | +0,69 | 7,29 | 549 | | Texas Instrument | 31,80 | +1,15 | 31,44 | 2196 | | Textron Inc | 85,33 | +0,39 | 85,00 | 412 | | Time Warner Inc | 16,51 | +0,55 | 16,42 | 2279 | | Tyco Int | 26,16 | +0,27 | 26,09 | 1597 | | Unisys Corp | 5,18 | +0,39 | 5,16 | 215 | | UPS | 70,99 | +0,60 | 70,57 | 1255 | | United Tech | 61,61 | +1,55 | 60,67 | 1021 | | Unitedhealth Gr | 51,58 | +1,38 | 50,88 | 1557 | | US Bancorp | 32,20 | +0,25 | 32,12 | 926 | | Verizon Comm | 34,96 | +0,75 | 34,70 | 1815 | | Wachovia | 56,37 | +0,30 | 56,20 | 1443 | | Wal-Mart Stores | 44,56 | +1,55 | 43,88 | 3679 | | Walt Disney Co | 29,39 | +1,52 | 28,95 | 1786 | | Washington Mutual | 43,18 | +0,65 | 42,90 | 1632 | | Wells Fargo | 35,15 | +0,72 | 34,90 | 1697 | | Xerox Corp | 14,66 | +0,34 | 14,61 | 838 |
|
