| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Япония (JPY) | | Asahi Kasei | 747,0 | -0,27 | 749,0 | 6188 | | Daiwa Securities | 1327,0 | -1,70 | 1350,0 | 11852 | | Fuji Photo Film | 4340,0 | -0,23 | 4350,0 | 2207 | | Fujitsu Ltd | 954,0 | -0,83 | 962,0 | 14922 | | Honda Motor Co | 4140,0 | +0,24 | 4130,0 | 8775 | | Kao Corp | 3070,0 | +0,33 | 3060,0 | 2962 | | KDDI* | 729000,0 | +0,28 | 727000,0 | 41 | | Mitsubishi Fin Gr* | 1470000,
0 | -0,68 | 1480000,0 | 28 | | Mitsubishi Electric | 1020,0 | +1,90 | 1001,0 | 6393 | | NEC Corp | 602,0 | -0,33 | 604,0 | 18082 | | Nippon Steel Corp | 476,0 | — | 476,0 | 26584 | | Nissan Motor Co | 1401,0 | +0,29 | 1397,0 | 10655 | | NTT* | 589000,0 | -2,16 | 602000,0 | 51 | | NTT DoCoMo* | 179000,0 | -1,10 | 181000,0 | 131 | | Pioneer | 1861,0 | +0,98 | 1843,0 | 1726 | | Ricoh | 2310,0 | -2,33 | 2365,0 | 6049 | | Seikisui House | 1849,0 | -1,70 | 1881,0 | 3983 | | Shin-Etsu Chem | 7670,0 | +0,26 | 7650,0 | 2193 | | Sony | 4850,0 | +0,21 | 4840,0 | 6062 | | Sumitomo Chem | 834,0 | -1,18 | 844,0 | 5695 | | TDK Corp | 9150,0 | -1,19 | 9260,0 | 1235 | | Toshiba Corp | 740,0 | -0,40 | 743,0 | 23569 | | Toyota Motor Co | 6930,0 | -0,72 | 6980,0 | 8037 | | Гонконг (HKD) | | Cheung Kong | 84,6 | -0,24 | 84,8 | 3056 | | China Mobile | 63,2 | +1,36 | 62,4 | 26738 | | China Unicom | 8,7 | +0,35 | 8,6 | 24423 | | CLP Holdings | 49,4 | +1,13 | 48,9 | 4955 | | CNOOC | 6,5 | -0,15 | 6,6 | 45399 | | Hang Seng Bank | 99,1 | +0,05 | 99,1 | 914 | | Henderson Land | 42,8 | — | 42,8 | 1951 | | HSBC Holdings | 146,8 | — | 146,8 | 11327 | | Hutchison | 69,0 | -0,22 | 69,2 | 8110 | | Франция (EUR) | | Alcatel | 10,0 | -0,70 | 10,0 | 12391 | | Axa | 29,9 | +0,84 | 29,7 | 4623 | | BNP Paribas | 86,3 | +0,70 | 85,7 | 1620 | | Bouygues | 45,8 | +0,66 | 45,5 | 890 | | Danone | 115,1 | -0,26 | 115,4 | 442 | | EADS | 21,4 | -0,28 | 21,5 | 1380 | | France Telecom | 20,3 | -0,34 | 20,4 | 10426 | | Lafarge | 105,7 | +0,28 | 105,4 | 381 | | Michelin | 63,8 | +0,95 | 63,2 | 742 | | Peugeot | 44,9 | +1,35 | 44,3 | 1961 | | Renault | 91,6 | +1,16 | 90,6 | 965 | | Sanofi-Synthelab | 66,7 | -2,70 | 68,5 | 13527 | | Schneider Elec | 81,9 | -0,18 | 82,0 | 2781 | | STMicroelectronics | 13,5 | +1,96 | 13,3 | 5466 | | Total Fina Elf | 53,3 | -0,19 | 53,4 | 5513 | | Великобритания (GBp) | | ARM Holdings | 117,3 | +7,57 | 109,0 | 95934 | | BAE System | 418,5 | +0,78 | 415,3 | 11767 | | Barclays | 707,5 | +0,35 | 705,0 | 19121 | | BP | 584,8 | -1,10 | 591,5 | 75440 | | BAT | 1430,0 | -0,63 | 1439,0 | 3408 | | British Airways | 458,0 | +0,05 | 457,8 | 8488 | | British Telecom | 278,0 | -0,36 | 279,0 | 56084 | | Cable & Wireless | 146,5 | +1,38 | 144,5 | 9801 | | Cadbury Schweppes | 527,0 | -0,38 | 529,0 | 11692 | | HSBC Hldg | 993,0 | -0,10 | 994,0 | 21478 | | Lloyds TSB Grp | 559,5 | — | 559,5 | 11023 | | Marks & Spencer | 655,5 | +0,08 | 655,0 | 7153 | | Prudential | 641,0 | — | 641,0 | 8195 | | Reuters Group | 447,0 | -0,28 | 448,3 | 4594 | | Rio Tinto | 2891,0 | +1,15 | 2858,0 | 5465 | | Sainsbury | 391,5 | -0,63 | 394,0 | 16180 | | Unilever | 1305,0 | -0,23 | 1308,0 | 3646 | | Vodafone Airtch | 135,8 | +1,31 | 134,0 | 482521 | | Германия (EUR) | | Allianz AG | 145,5 | +0,30 | 145,1 | 2084 | | BASF | 68,9 | -0,12 | 69,0 | 2319 | | Bayer AG | 39,5 | +0,66 | 39,2 | 3501 | | BMW | 45,1 | +1,03 | 44,6 | 1444 | | Commerzbank AG | 27,8 | -1,25 | 28,1 | 3129 | | Daimler-Chrysler | 44,8 | +3,44 | 43,4 | 16622 | | Deutsche Bank n | 98,1 | -0,35 | 98,4 | 4239 | | Dt Telekom n | 13,5 | -0,07 | 13,5 | 17090 | | Hypovereinsbank | 35,5 | +0,85 | 35,2 | 300 | | Infineon Tech | 9,5 | +0,32 | 9,5 | 3251 | | Merck KGaA | 82,8 | +0,27 | 82,6 | 311 | | Munich Re | 127,3 | +0,47 | 126,7 | 1155 | | Sap AG | 156,0 | +0,32 | 155,5 | 1266 | | Siemens | 70,4 | -0,87 | 71,0 | 3489 | | Volkswagen AG | 77,2 | -0,32 | 77,4 | 2824 | | Финляндия (EUR) | | Nokia | 15,6 | — | 15,6 | 20783 | | Stora Enso | 12,7 | -0,63 | 12,8 | 3822 | | Швейцария (CHF) | | Ciba Special | 76,3 | -0,65 | 76,8 | 245 | | Lonza Grp AG | 95,0 | +0,32 | 94,7 | 706 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 75,2 | -1,12 | 76,0 | 6871 | | Nestle | 428,5 | +0,41 | 426,8 | 1026 | | Novartis | 75,7 | +0,33 | 75,5 | 7406 | | Roche | 242,7 | -0,78 | 244,6 | 15 | | Swiss Re | 102,3 | +0,39 | 101,9 | 881 | | UBS AG | 74,6 | -4,73 | 78,3 | 31232 | | Zurich Fin | 308,8 | +0,57 | 307,0 | 518 | | Швеция (SEK) | | ABB | 107,3 | -0,92 | 108,3 | 1895aaz | | Electrolux | 132,3 | +2,32 | 129,3 | 5148 | | Ericsson | 27,4 | +1,11 | 27,1 | 67031 | | Nordea | 99,4 | +0,10 | 99,3 | 9323 | | Volvo | 452,5 | +1,00 | 448,0 | 1555 | | Голландия (EUR) | | ABN Amro Hld | 13,9 | +1,22 | 13,7 | 14227 | | Ahold Kon | 22,8 | -0,48 | 23,0 | 6581 | | Fortis | 14,5 | — | 14,5 | 5330 | | ING Grp | 8,3 | +1,60 | 8,2 | 7872 | | Philips | 32,9 | +0,73 | 32,7 | 3339 | | Россия (ADR) | | АФК Система | 26,50 | — | 26,50 | 295 | | Вимм-Билль-Данн | 41,64 | -2,87 | 43,17 | 54 | | Вымпелком | 64,80 | -0,26 | 64,97 | 70 | | Газпром | 42,36 | +2,20 | 41,45 | 4277 | | ЛУКОЙЛ | 80,80 | +1,64 | 79,50 | 1280 | | Мобильные телесистемы | 42,74 | +1,33 | 42,18 | 190 | | Мосэнерго | 18,50 | -2,01 | 18,88 | 1 | | Норильский никель | 147,75 | +2,78 | 143,75 | 173 | | Пятерочка | 22,17 | -0,14 | 22,20 | 126 | | РАО ЕЭС России | 75,30 | +0,94 | 74,70 | 249 | | Ростелеком | 30,55 | +3,31 | 29,57 | 21 | | Ростелеком | 30,45 | +1,94 | 29,87 | 7 | | Стальная группа Мечел | 22,06 | -1,65 | 22,43 | 28 | | Сургутнефтегаз | 63,20 | +0,64 | 62,90 | 699 | | Канада (CAD) | | Alcan Inc | 27,4 | -0,58 | 27,6 | 4712 | | Bank Nova Scotia | 53,0 | +3,46 | 51,2 | 995 | | BCE Inc | 69,2 | +0,32 | 69,0 | 288 | | Imperial Oil | 49,2 | +0,20 | 49,1 | 507 | | Loblaw Cos Ltd | 31,4 | -0,88 | 31,7 | 1052 | | Nortel Networks | 39,6 | -1,15 | 40,0 | 390 | | Royal Bank of Canada | 46,3 | +0,67 | 46,0 | 120 | | США ($) | | Abbott Labs | 47,50 | +0,87 | 47,09 | 862 | | Agilent Tech | 35,26 | +1,03 | 34,90 | 288 | | Alcoa | 28,76 | +1,77 | 28,26 | 1593 | | Allstate Corp | 61,77 | +0,28 | 61,60 | 340 | | Alltel | 53,20 | -0,82 | 53,64 | 822 | | Amer Electric Power | 41,30 | +0,58 | 41,06 | 270 | | Amer Express Co | 57,58 | +0,47 | 57,31 | 916 | | AIG | 67,42 | +0,04 | 67,39 | 943 | | Amgen | 76,27 | -0,30 | 76,50 | 2283 | | Analog Devices | 31,49 | -0,06 | 31,51 | 429 | | Anheuser-Busch | 47,63 | +0,57 | 47,36 | 529 | | Time Warner Inc | 19,96 | +0,10 | 19,94 | 3821 | | Apple Comp Inc | 81,61 | +1,48 | 80,42 | 6339 | | Applied Materials | 17,49 | +0,81 | 17,35 | 5979 | | Automatic Data Proc | 49,62 | +1,22 | 49,02 | 650 | | Bank of America | 54,11 | +0,35 | 53,92 | 1846 | | Bank of New York | 34,51 | +0,26 | 34,42 | 445 | | Baxter Int | 45,99 | -0,58 | 46,26 | 471 | | BCE Inc | 27,92 | -0,61 | 28,09 | 41 | | Bellsouth Corp | 44,53 | -0,13 | 44,59 | 1660 | | Berkshire cl a* | 105,33 | +0,79 | 104,50 | 1 | | Berkshire cl b* | 3,51 | +0,88 | 3,48 | 4 | | Boeing Co | 80,31 | +0,11 | 80,22 | 686 | | Bristol Myers sq | 24,41 | +0,33 | 24,33 | 1058 | | Cardinal Health | 65,20 | +0,46 | 64,90 | 242 | | Carnival | 49,33 | +0,08 | 49,29 | 575 | | Caterpillar Inc | 60,99 | +0,38 | 60,76 | 1221 | | ChevronTexaco | 66,63 | +0,36 | 66,39 | 2003 | | Cigna | 117,30 | +0,03 | 117,27 | 120 | | Cisco | 24,33 | +1,80 | 23,90 | 14767 | | Citigroup | 50,31 | +0,38 | 50,12 | 2118 | | Coca-Cola Co | 46,75 | -0,02 | 46,76 | 913 | | Colgate Palmoliv | 63,75 | -0,08 | 63,80 | 392 | | Costco Wholesale | 53,69 | +1,11 | 53,10 | 962 | | Daimler-Chrysler | 57,25 | +3,92 | 55,09 | 211 | | Dow Chemical Co | 41,12 | -0,17 | 41,19 | 753 | | Du Pont Co | 45,58 | -0,59 | 45,85 | 676 | | Eastman Kodak | 24,82 | +4,51 | 23,75 | 3014 | | Eli Lilly | 56,44 | +0,21 | 56,32 | 726 | | EMC Corp | 12,25 | -0,16 | 12,27 | 1921 | | Emerson Electric | 84,75 | +0,63 | 84,22 | 256 | | Exelon | 61,88 | -0,34 | 62,09 | 502 | | Exxon Mobil | 70,95 | +0,16 | 70,84 | 3228 | | Fannie Mae | 59,59 | +0,03 | 59,57 | 523 | | First Data Corp | 24,47 | +0,70 | 24,30 | 868 | | Ford Motor Co | 8,33 | +0,97 | 8,25 | 1664 | | Gap Inc | 20,91 | -0,85 | 21,09 | 1955 | | Genentech | 83,83 | -0,02 | 83,85 | 411 | | General Elec Co | 35,17 | -0,09 | 35,20 | 2779 | | General Motors | 34,57 | +0,12 | 34,53 | 1118 | | Goldman Sachs Gr | 190,41 | +0,35 | 189,75 | 1051 | | HJ Heinz Co | 42,04 | +0,07 | 42,01 | 119 | | Halliburton Co | 32,02 | +0,72 | 31,79 | 2331 | | HCA-Healthcare | 50,45 | +0,02 | 50,44 | 249 | | Hewlett-Packard | 38,70 | -0,57 | 38,92 | 2124 | | Home Depot Inc | 37,31 | +0,16 | 37,25 | 2308 | | Honeywell Int | 42,48 | +0,09 | 42,44 | 582 | | Illinois Tool Works | 48,11 | +0,38 | 47,93 | 538 | | Intel Corp | 21,31 | +0,24 | 21,26 | 11393 | | IBM | 92,41 | +0,99 | 91,50 | 2187 | | Intl Paper | 33,85 | -0,27 | 33,94 | 244 | | Johnson&Johnson | 67,49 | -0,31 | 67,70 | 1561 | | J P Morgan Chase | 47,85 | +0,84 | 47,45 | 1556 | | Kimberly-Clark | 66,17 | -0,02 | 66,18 | 269 | | Kohls | 73,13 | -1,14 | 73,97 | 853 | | Kroger | 22,58 | -0,04 | 22,59 | 732 | | Lehman Brothers | 77,75 | +0,10 | 77,67 | 594 | | Lockheed Martin | 86,69 | -0,39 | 87,03 | 216 | | Lowes Cos | 30,33 | +0,13 | 30,29 | 1036 | | Lucent Tech | 2,42 | -0,82 | 2,44 | 3970 | | Marsh & McLennan | 29,51 | +0,51 | 29,36 | 521 | | McDonalds Corp | 41,92 | — | 41,92 | 1151 | | Medtronic | 48,61 | -0,18 | 48,70 | 556 | | Merck & Co | 45,39 | -0,55 | 45,64 | 1431 | | Merrill Lynch | 87,62 | +0,19 | 87,45 | 777 | | Metlife Inc | 57,62 | -2,26 | 58,95 | 2084 | | Micron Tech | 14,51 | +0,76 | 14,40 | 1273 | | Microsoft | 28,83 | +1,05 | 28,53 | 16908 | | Minnesota Mining | 79,00 | +0,08 | 78,94 | 353 | | Motorola Inc | 23,19 | +0,35 | 23,11 | 1499 | | Occidental Petr | 46,62 | +0,63 | 46,33 | 944 | | Omnicom Group | 101,59 | -0,14 | 101,73 | 216 | | Oracle Corp | 18,59 | +0,38 | 18,52 | 8425 | | Pfizer Inc | 26,65 | -2,02 | 27,20 | 11559 | | Philip Morris | 81,79 | +0,11 | 81,70 | 1169 | | Raytheon Co | 49,95 | +0,16 | 49,87 | 242 | | Schering-plough | 22,44 | -0,71 | 22,60 | 1248 | | Tenet Healthcare | 7,00 | -5,66 | 7,42 | 2373 | | Texas Instrument | 30,17 | +0,03 | 30,16 | 2241 | | Textron Inc | 91,24 | +0,71 | 90,60 | 187 | | Time Warner Inc | 19,96 | +0,10 | 19,94 | 3821 | | Tyco Int | 29,22 | -0,17 | 29,27 | 562 | | Unisys Corp | 6,54 | -0,91 | 6,60 | 192 | | UPS | 75,82 | -0,11 | 75,90 | 416 | | United Tech | 65,95 | +0,66 | 65,52 | 694 | | Unitedhealth Gr | 49,07 | +0,08 | 49,03 | 777 | | US Bancorp | 33,91 | -0,26 | 34,00 | 588 | | Verizon Comm | 36,76 | -2,36 | 37,65 | 5962 | | Wachovia | 55,80 | +0,29 | 55,64 | 785 | | Wal-Mart Stores | 49,56 | +0,06 | 49,53 | 2320 | | Walt Disney Co | 31,64 | -0,69 | 31,86 | 1157 | | Washington Mutual | 42,24 | +0,12 | 42,19 | 580 | | Wells Fargo | 36,32 | -0,06 | 36,34 | 1155 | | Xerox Corp | 16,90 | +0,96 | 16,74 | 774 |
|
