| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Япония (JPY) | | Asahi Kasei | 749,0 | -0,79 | 755,0 | 5971 | | Daiwa Securities | 1350,0 | -2,81 | 1389,0 | 11073 | | Fuji Photo Film | 4350,0 | -2,25 | 4450,0 | 2208 | | Fujitsu Ltd | 962,0 | -3,51 | 997,0 | 18616 | | Honda Motor Co | 4130,0 | -3,28 | 4270,0 | 11872 | | Kao Corp | 3060,0 | +2,51 | 2985,0 | 3817 | | KDDI* | 727000,0 | +0,28 | 725000,0 | 28 | | Mitsubishi Fin Gr* | 1480000,
0 | -1,99 | 1510000,0 | 55 | | Mitsubishi Electric | 1001,0 | -2,34 | 1025,0 | 7832 | | NEC Corp | 604,0 | -1,63 | 614,0 | 24766 | | Nippon Steel Corp | 476,0 | -2,46 | 488,0 | 39974 | | Nissan Motor Co | 1397,0 | -1,90 | 1424,0 | 15502 | | NTT* | 602000,0 | -2,11 | 615000,0 | 32 | | NTT DoCoMo* | 181000,0 | — | 181000,0 | 189 | | Pioneer | 1843,0 | -1,65 | 1874,0 | 2774 | | Ricoh | 2365,0 | -2,07 | 2415,0 | 3178 | | Seikisui House | 1881,0 | -1,93 | 1918,0 | 3001 | | Shin-Etsu Chem | 7650,0 | -3,77 | 7950,0 | 2982 | | Sony | 4840,0 | -0,82 | 4880,0 | 8430 | | Sumitomo Chem | 844,0 | -1,63 | 858,0 | 7746 | | TDK Corp | 9260,0 | -2,22 | 9470,0 | 1193 | | Toshiba Corp | 743,0 | -3,38 | 769,0 | 21534 | | Toyota Motor Co | 6980,0 | -1,55 | 7090,0 | 10740 | | Гонконг (HKD) | | Cheung Kong | 84,8 | -0,24 | 85,0 | 5628 | | China Mobile | 62,4 | -0,40 | 62,6 | 38013 | | China Unicom | 8,6 | +0,12 | 8,6 | 32439 | | CLP Holdings | 48,9 | +0,41 | 48,7 | 2760 | | CNOOC | 6,6 | -0,30 | 6,6 | 80400 | | Hang Seng Bank | 99,1 | -0,05 | 99,1 | 1526 | | Henderson Land | 42,8 | -0,35 | 43,0 | 2547 | | HSBC Holdings | 146,8 | -0,20 | 147,1 | 16894 | | Hutchison | 69,2 | -0,79 | 69,7 | 7785 | | Франция (EUR) | | Alcatel | 10,1 | +0,20 | 10,0 | 7470 | | Axa | 29,7 | -0,90 | 30,0 | 4658 | | BNP Paribas | 85,8 | -0,92 | 86,6 | 1765 | | Bouygues | 45,5 | +1,54 | 44,8 | 1274 | | Danone | 115,3 | -0,60 | 116,0 | 433 | | EADS | 21,5 | -0,28 | 21,5 | 1964 | | France Telecom | 20,4 | -0,68 | 20,6 | 9450 | | Lafarge | 105,3 | -0,66 | 106,0 | 533 | | Michelin | 63,4 | -1,02 | 64,0 | 696 | | Peugeot | 44,4 | -1,36 | 45,0 | 1282 | | Renault | 90,7 | -0,22 | 90,9 | 595 | | Sanofi-Synthelab | 68,5 | -0,22 | 68,7 | 2890 | | Schneider Elec | 82,3 | -6,85 | 88,4 | 5846 | | STMicroelectronics | 13,3 | -0,22 | 13,3 | 2691 | | Total Fina Elf | 53,3 | -0,65 | 53,7 | 4961 | | Великобритания (GBp) | | ARM Holdings | 110,5 | -2,21 | 113,0 | 24650 | | BAE System | 415,8 | +0,30 | 414,5 | 11055 | | Barclays | 707,0 | — | 707,0 | 10123 | | BP | 593,0 | -1,50 | 602,0 | 53638 | | BAT | 1443,0 | +0,21 | 1440,0 | 3819 | | British Airways | 459,0 | -0,65 | 462,0 | 8684 | | British Telecom | 279,3 | -0,62 | 281,0 | 23427 | | Cable & Wireless | 144,3 | -1,87 | 147,0 | 18572 | | Cadbury Schweppes | 531,0 | -1,12 | 537,0 | 13620 | | HSBC Hldg | 994,9 | -0,25 | 999,0 | 18979 | | Lloyds TSB Grp | 559,5 | -0,27 | 561,0 | 10475 | | Marks & Spencer | 655,5 | -1,43 | 665,0 | 6542 | | Prudential | 640,0 | +1,51 | 630,5 | 10231 | | Reuters Group | 447,8 | -0,78 | 451,3 | 5947 | | Rio Tinto | 2869,0 | -0,97 | 2897,0 | 8741 | | Sainsbury | 394,8 | -0,69 | 397,5 | 6564 | | Unilever | 1312,0 | -0,30 | 1316,0 | 5311 | | Vodafone Airtch | 134,3 | — | 134,3 | 285853 | | Германия (EUR) | | Allianz AG | 144,3 | -0,39 | 144,9 | 2171 | | BASF | 68,7 | -0,32 | 68,9 | 3239 | | Bayer AG | 39,1 | -1,21 | 39,6 | 4933 | | BMW | 44,5 | -1,55 | 45,2 | 2390 | | Commerzbank AG | 28,0 | +0,18 | 28,0 | 3098 | | Daimler-Chrysler | 43,4 | +0,32 | 43,3 | 5516 | | Deutsche Bank n | 98,0 | -0,57 | 98,6 | 2268 | | Dt Telekom n | 13,5 | -0,30 | 13,5 | 23905 | | Hypovereinsbank | 35,3 | -0,82 | 35,6 | 400 | | Infineon Tech | 9,5 | -0,31 | 9,5 | 5423 | | Merck KGaA | 82,7 | +0,18 | 82,5 | 305 | | Munich Re | 126,2 | +0,23 | 125,9 | 1404 | | Sap AG | 155,4 | -0,38 | 156,0 | 1176 | | Siemens | 70,9 | -0,56 | 71,3 | 3736 | | Volkswagen AG | 77,3 | -1,80 | 78,7 | 4367 | | Финляндия (EUR) | | Nokia | 15,6 | -0,32 | 15,6 | 25166 | | Stora Enso | 12,8 | +0,79 | 12,7 | 5298 | | Швейцария (CHF) | | Ciba Special | 76,8 | -0,65 | 77,3 | 182 | | Lonza Grp AG | 94,7 | -0,26 | 94,9 | 631 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 76,0 | -0,59 | 76,4 | 4129 | | Nestle | 427,5 | +0,06 | 427,3 | 589 | | Novartis | 75,7 | -0,59 | 76,2 | 5801 | | Roche | 244,1 | -0,37 | 245,0 | 12 | | Swiss Re | 102,1 | +0,20 | 101,9 | 1132 | | UBS AG | 78,1 | -1,01 | 78,9 | 4321 | | Zurich Fin | 306,5 | -1,29 | 310,5 | 905 | | Швеция (SEK) | | ABB | 108,5 | -0,46 | 109,0 | 2033aaz | | Electrolux | 129,5 | — | 129,5 | 1708 | | Ericsson | 27,1 | -0,55 | 27,2 | 69997 | | Nordea | 99,4 | -0,40 | 99,8 | 9430 | | Volvo | 447,5 | -1,21 | 453,0 | 1481 | | Голландия (EUR) | | ABN Amro Hld | 13,7 | -1,05 | 13,9 | 10701 | | Ahold Kon | 22,9 | -0,61 | 23,0 | 11543 | | Fortis | 14,5 | -0,69 | 14,6 | 4596 | | ING Grp | 8,2 | -1,45 | 8,3 | 13473 | | Philips | 32,7 | -0,46 | 32,8 | 2283 | | Канада (CAD) | 34,7 | -0,06 | 34,8 | 5609 | | Alcan Inc | 27,6 | -1,04 | 27,9 | 4670 | | Bank Nova Scotia | 50,0 | -0,46 | 50,3 | 628 | | BCE Inc | 68,6 | +0,26 | 68,4 | 203 | | Imperial Oil | 48,7 | +0,58 | 48,4 | 423 | | Loblaw Cos Ltd | 31,2 | -0,06 | 31,2 | 400 | | Nortel Networks | 40,0 | -3,57 | 41,5 | 415 | | Royal Bank of Canada | 46,1 | -0,28 | 46,3 | 62 | | США ($) | | Abbott Labs | 47,17 | -1,05 | 47,67 | 780 | | Agilent Tech | 34,87 | -0,03 | 34,88 | 281 | | Alcoa | 28,25 | -0,18 | 28,30 | 1388 | | Allstate Corp | 61,77 | +0,05 | 61,74 | 351 | | Alltel | 54,25 | +0,48 | 53,99 | 1495 | | Amer Electric Power | 41,03 | +0,12 | 40,98 | 307 | | Amer Express Co | 57,45 | +0,31 | 57,27 | 898 | | AIG | 67,49 | +0,15 | 67,39 | 893 | | Amgen | 75,86 | +0,45 | 75,52 | 1972 | | Analog Devices | 31,42 | +0,93 | 31,13 | 936 | | Anheuser-Busch | 47,84 | +0,29 | 47,70 | 460 | | Time Warner Inc | 19,89 | -0,10 | 19,91 | 2506 | | Apple Comp Inc | 80,65 | +0,30 | 80,41 | 8296 | | Applied Materials | 17,44 | +1,04 | 17,26 | 6604 | | Automatic Data Proc | 48,60 | +1,97 | 47,66 | 586 | | Bank of America | 53,95 | +0,47 | 53,70 | 1885 | | Bank of New York | 34,48 | +0,35 | 34,36 | 421 | | Baxter Int | 46,34 | — | 46,34 | 461 | | BCE Inc | 27,83 | -0,57 | 27,99 | 59 | | Bellsouth Corp | 44,95 | -0,20 | 45,04 | 1404 | | Berkshire cl a* | 104,40 | +1,06 | 103,30 | 1 | | Berkshire cl b* | 3,48 | +0,56 | 3,46 | 5 | | Boeing Co | 80,87 | +1,42 | 79,74 | 830 | | Bristol Myers sq | 24,49 | -0,81 | 24,69 | 1371 | | Cardinal Health | 64,91 | +0,68 | 64,47 | 174 | | Carnival | 49,02 | +0,43 | 48,81 | 510 | | Caterpillar Inc | 60,94 | -0,54 | 61,27 | 1800 | | ChevronTexaco | 67,40 | -0,41 | 67,68 | 1939 | | Cigna | 118,02 | -0,15 | 118,20 | 177 | | Cisco | 23,91 | +0,80 | 23,72 | 18625 | | Citigroup | 50,20 | -0,32 | 50,36 | 2502 | | Coca-Cola Co | 46,95 | +0,17 | 46,87 | 1354 | | Colgate Palmoliv | 63,51 | +0,32 | 63,31 | 414 | | Costco Wholesale | 52,80 | -0,40 | 53,01 | 1091 | | Daimler-Chrysler | 55,08 | +0,44 | 54,84 | 208 | | Dow Chemical Co | 40,79 | -0,42 | 40,96 | 747 | | Du Pont Co | 45,72 | +0,37 | 45,55 | 769 | | Eastman Kodak | 23,83 | -0,33 | 24,16 | 456 | | Eli Lilly | 56,60 | -0,75 | 57,03 | 713 | | EMC Corp | 12,31 | -0,89 | 12,42 | 2498 | | Emerson Electric | 84,26 | +0,12 | 84,16 | 215 | | Exelon | 62,02 | -0,61 | 62,40 | 1091 | | Exxon Mobil | 71,33 | -0,18 | 71,46 | 4440 | | Fannie Mae | 59,46 | +0,07 | 59,42 | 450 | | First Data Corp | 24,53 | +1,32 | 24,21 | 1682 | | Ford Motor Co | 8,17 | -1,45 | 8,29 | 4224 | | Gap Inc | 20,89 | +0,82 | 20,72 | 1723 | | Genentech | 83,71 | -0,89 | 84,46 | 436 | | General Elec Co | 35,36 | +0,43 | 35,21 | 2824 | | General Motors | 34,33 | +1,18 | 33,93 | 1656 | | Goldman Sachs Gr | 187,79 | -0,47 | 188,67 | 1592 | | HJ Heinz Co | 42,01 | +0,02 | 42,00 | 204 | | Halliburton Co | 31,66 | -1,52 | 32,15 | 2633 | | HCA-Healthcare | 50,46 | +0,02 | 50,45 | 209 | | Hewlett-Packard | 39,02 | +1,46 | 38,46 | 2414 | | Home Depot Inc | 37,15 | +0,22 | 37,07 | 2555 | | Honeywell Int | 42,61 | +0,73 | 42,30 | 594 | | Illinois Tool Works | 47,40 | +0,79 | 47,03 | 630 | | Intel Corp | 21,27 | +0,80 | 21,10 | 14722 | | IBM | 91,23 | +0,52 | 90,76 | 1456 | | Intl Paper | 33,93 | +0,50 | 33,76 | 360 | | Johnson&Johnson | 67,79 | -0,56 | 68,17 | 1977 | | J P Morgan Chase | 47,28 | -0,02 | 47,29 | 1609 | | Kimberly-Clark | 66,30 | +0,08 | 66,25 | 200 | | Kohls | 73,05 | +1,14 | 72,23 | 958 | | Kroger | 22,74 | -0,26 | 22,80 | 393 | | Lehman Brothers | 77,03 | +0,61 | 76,56 | 719 | | Lockheed Martin | 87,03 | +2,86 | 84,61 | 885 | | Lowes Cos | 30,46 | +0,40 | 30,34 | 1637 | | Lucent Tech | 2,46 | +0,82 | 2,44 | 5680 | | Marsh & McLennan | 29,49 | +0,31 | 29,40 | 1323 | | McDonalds Corp | 41,72 | +0,60 | 41,47 | 992 | | Medtronic | 48,81 | +0,29 | 48,67 | 649 | | Merck & Co | 45,72 | -0,80 | 46,09 | 2450 | | Merrill Lynch | 86,84 | -0,15 | 86,97 | 1092 | | Metlife Inc | 59,13 | +0,80 | 58,66 | 476 | | Micron Tech | 14,39 | +1,55 | 14,17 | 1334 | | Microsoft | 28,65 | +1,09 | 28,34 | 13204 | | Minnesota Mining | 79,18 | +0,29 | 78,95 | 326 | | Motorola Inc | 23,02 | -0,65 | 23,17 | 3644 | | Occidental Petr | 46,81 | -1,82 | 47,68 | 1286 | | Omnicom Group | 100,52 | +0,13 | 100,39 | 139 | | Oracle Corp | 18,28 | +0,99 | 18,10 | 10754 | | Pfizer Inc | 27,33 | +0,40 | 27,22 | 4302 | | Philip Morris | 81,80 | -0,06 | 81,85 | 1105 | | Raytheon Co | 50,01 | +0,79 | 49,62 | 389 | | Schering-plough | 22,59 | -0,48 | 22,70 | 1322 | | Tenet Healthcare | 7,57 | -8,80 | 8,30 | 2336 | | Texas Instrument | 30,49 | +1,97 | 29,90 | 2670 | | Textron Inc | 89,86 | +1,34 | 88,67 | 215 | | Time Warner Inc | 19,89 | -0,10 | 19,91 | 2506 | | Tyco Int | 29,15 | -0,10 | 29,18 | 589 | | Unisys Corp | 6,57 | +0,15 | 6,56 | 174 | | UPS | 75,47 | +0,80 | 74,87 | 573 | | United Tech | 65,60 | +1,02 | 64,94 | 512 | | Unitedhealth Gr | 48,95 | -0,93 | 49,41 | 1250 | | US Bancorp | 34,00 | — | 34,00 | 1100 | | Verizon Comm | 37,40 | -3,71 | 38,84 | 9043 | | Wachovia | 55,52 | +0,49 | 55,25 | 717 | | Wal-Mart Stores | 49,44 | -2,54 | 50,73 | 6511 | | Walt Disney Co | 31,77 | +0,13 | 31,73 | 1102 | | Washington Mutual | 42,27 | -0,14 | 42,33 | 818 | | Wells Fargo | 36,29 | -0,08 | 36,32 | 1120 | | Xerox Corp | 16,80 | +0,60 | 16,70 | 783 |
|
