| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Япония (JPY) | | Asahi Kasei | 767,0 | +2,68 | 747,0 | 9781 | | Daiwa Securities | 1327,0 | — | 1327,0 | 7718 | | Fuji Photo Film | 4450,0 | +2,53 | 4340,0 | 3665 | | Fujitsu Ltd | 957,0 | +0,31 | 954,0 | 13294 | | Honda Motor Co | 4130,0 | -0,24 | 4140,0 | 7466 | | Kao Corp | 3090,0 | +0,65 | 3070,0 | 2836 | | KDDI* | 729000,0 | — | 729000,0 | 27 | | Mitsubishi Fin Gr* | 1490000,
0 | +1,36 | 1470000,0 | 54 | | Mitsubishi Electric | 1056,0 | +3,53 | 1020,0 | 12051 | | NEC Corp | 606,0 | +0,66 | 602,0 | 13307 | | Nippon Steel Corp | 478,0 | +0,42 | 476,0 | 27304 | | Nissan Motor Co | 1448,0 | +3,35 | 1401,0 | 23689 | | NTT* | 588000,0 | -0,17 | 589000,0 | 19 | | NTT DoCoMo* | 179000,0 | — | 179000,0 | 72 | | Pioneer | 1845,0 | -0,86 | 1861,0 | 4264 | | Ricoh | 2380,0 | +3,03 | 2310,0 | 3985 | | Seikisui House | 1882,0 | +1,78 | 1849,0 | 3248 | | Shin-Etsu Chem | 7650,0 | -0,26 | 7670,0 | 2446 | | Sony | 4790,0 | -1,24 | 4850,0 | 4532 | | Sumitomo Chem | 832,0 | -0,24 | 834,0 | 9117 | | TDK Corp | 9140,0 | -0,11 | 9150,0 | 1004 | | Toshiba Corp | 740,0 | — | 740,0 | 20963 | | Toyota Motor Co | 6930,0 | — | 6930,0 | 8468 | | Гонконг (HKD) | | Cheung Kong | 84,1 | -0,59 | 84,6 | 2848 | | China Mobile | 63,6 | +0,55 | 63,2 | 23282 | | China Unicom | 8,7 | +0,23 | 8,7 | 17793 | | CLP Holdings | 50,1 | +1,42 | 49,4 | 4577 | | CNOOC | 6,6 | +0,15 | 6,5 | 62039 | | Hang Seng Bank | 99,4 | +0,25 | 99,1 | 1392 | | Henderson Land | 42,8 | — | 42,8 | 1476 | | HSBC Holdings | 148,7 | +1,29 | 146,8 | 20747 | | Hutchison | 69,2 | +0,29 | 69,0 | 6635 | | Франция (EUR) | | Alcatel | 9,9 | -0,10 | 10,0 | 8232 | | Axa | 30,1 | +0,74 | 29,9 | 4698 | | BNP Paribas | 85,8 | -0,46 | 86,2 | 2005 | | Bouygues | 45,5 | -0,42 | 45,7 | 803 | | Danone | 115,7 | +0,78 | 114,8 | 476 | | EADS | 21,1 | -0,52 | 21,3 | 2049 | | France Telecom | 20,4 | +0,10 | 20,4 | 5376 | | Lafarge | 104,9 | -0,38 | 105,3 | 640 | | Michelin | 63,6 | -0,55 | 63,9 | 1073 | | Peugeot | 45,5 | +1,13 | 45,0 | 1277 | | Renault | 92,8 | +1,20 | 91,7 | 1503 | | Sanofi-Synthelab | 66,9 | +0,38 | 66,6 | 3327 | | Schneider Elec | 82,6 | +1,41 | 81,4 | 915 | | STMicroelectronics | 13,5 | -0,74 | 13,6 | 3333 | | Total Fina Elf | 53,2 | +0,28 | 53,1 | 4736 | | Великобритания (GBp) | | ARM Holdings | 118,0 | +0,21 | 117,8 | 14141 | | BAE System | 416,0 | -0,83 | 419,5 | 11776 | | Barclays | 707,5 | — | 707,5 | 18117 | | BP | 588,5 | +0,94 | 583,0 | 63990 | | BAT | 1431,0 | +0,14 | 1429,0 | 6629 | | British Airways | 461,5 | +0,44 | 459,5 | 5427 | | British Telecom | 277,5 | -0,27 | 278,3 | 50372 | | Cable & Wireless | 146,5 | -0,17 | 146,5 | 5109 | | Cadbury Schweppes | 531,0 | +0,66 | 527,5 | 13366 | | HSBC Hldg | 1009,0 | +1,51 | 994,0 | 38792 | | Lloyds TSB Grp | 560,0 | +0,09 | 559,5 | 22686 | | Marks & Spencer | 653,5 | -0,46 | 656,5 | 6116 | | Prudential | 644,0 | +0,23 | 642,5 | 5346 | | Reuters Group | 449,0 | +0,39 | 447,3 | 4717 | | Rio Tinto | 2952,0 | +2,07 | 2892,0 | 12325 | | Sainsbury | 394,5 | +0,70 | 391,8 | 3709 | | Unilever | 1298,0 | -0,23 | 1301,0 | 5611 | | Vodafone Airtch | 135,3 | +0,19 | 135,0 | 347239 | | Германия (EUR) | | Allianz AG | 146,4 | +0,65 | 145,4 | 2292 | | BASF | 68,8 | -0,45 | 69,1 | 2608 | | Bayer AG | 40,0 | +1,42 | 39,5 | 4569 | | BMW | 45,3 | +0,58 | 45,0 | 1707 | | Commerzbank AG | 28,3 | +1,69 | 27,8 | 3177 | | Daimler-Chrysler | 45,7 | +2,28 | 44,7 | 11127 | | Deutsche Bank n | 98,5 | -0,16 | 98,6 | 4487 | | Dt Telekom n | 13,5 | -0,29 | 13,6 | 27815 | | Hypovereinsbank | 35,9 | +1,21 | 35,5 | 272 | | Infineon Tech | 9,4 | -1,47 | 9,5 | 7899 | | Merck KGaA | 83,2 | +0,76 | 82,6 | 316 | | Munich Re | 128,2 | +0,77 | 127,2 | 1358 | | Sap AG | 156,0 | +0,05 | 155,9 | 1048 | | Siemens | 70,7 | +0,33 | 70,5 | 3274 | | Volkswagen AG | 77,5 | +0,26 | 77,3 | 4282 | | Финляндия (EUR) | | Nokia | 15,5 | -0,64 | 15,6 | 22686 | | Stora Enso | 12,7 | +0,24 | 12,7 | 3123 | | Швейцария (CHF) | | Ciba Special | 77,4 | +1,58 | 76,2 | 335 | | Lonza Grp AG | 95,3 | -0,73 | 96,0 | 196 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 74,9 | -0,13 | 75,0 | 6609 | | Nestle | 427,5 | +0,59 | 425,0 | 1172 | | Novartis | 75,7 | +0,26 | 75,5 | 3980 | | Roche | 245,0 | +1,07 | 242,4 | 31 | | Swiss Re | 103,3 | +1,27 | 102,0 | 1688 | | UBS AG | 75,2 | +1,14 | 74,3 | 12415 | | Zurich Fin | 310,0 | +0,81 | 307,5 | 670 | | Швеция (SEK) | | ABB | 107,5 | — | 107,5 | 2089aaz | | Electrolux | 135,5 | +2,46 | 132,3 | 5968 | | Ericsson | 27,6 | +0,55 | 27,4 | 76340 | | Nordea | 99,7 | +0,20 | 99,5 | 8295 | | Volvo | 454,0 | +0,55 | 451,5 | 1463 | | Голландия (EUR) | | ABN Amro Hld | 14,0 | +0,88 | 13,8 | 14138 | | Ahold Kon | 22,8 | -0,04 | 22,9 | 5409 | | Fortis | 14,5 | +0,28 | 14,4 | 5867 | | ING Grp | 8,3 | +1,09 | 8,3 | 12976 | | Philips | 33,0 | +0,30 | 32,9 | 3125 | | Россия (ADR) | | АФК Система | 26,60 | -0,94 | 26,50 | 718 | | Вимм-Билль-Данн | 42,19 | +0,09 | 42,15 | 13 | | Вымпелком | 65,90 | -0,14 | 65,99 | 144 | | Газпром | 43,50 | +3,52 | 42,36 | 3845 | | ЛУКОЙЛ | 82,50 | +2,10 | 80,80 | 1259 | | Мобильные телесистемы | 44,15 | +0,16 | 44,08 | 857 | | Мосэнерго | 19,25 | — | 19,00 | 1 | | Норильский никель | 149,41 | +2,37 | 147,75 | 451 | | Пятерочка | 22,20 | +0,14 | 22,17 | 275 | | РАО ЕЭС России | 78,25 | +3,59 | 75,30 | 823 | | Ростелеком | 31,04 | +1,94 | 30,45 | 8 | | Ростелеком | 31,00 | +1,81 | 30,45 | 13 | | Стальная группа Мечел | 22,16 | -0,18 | 22,20 | 43 | | Сургутнефтегаз | 64,04 | +3,16 | 63,30 | 500 | | Канада (CAD) | 34,7 | -0,12 | 34,7 | 5956 | | Alcan Inc | 27,4 | +0,15 | 27,4 | 4462 | | Bank Nova Scotia | 51,8 | -1,59 | 52,7 | 997 | | BCE Inc | 69,8 | +1,45 | 69,5 | 465 | | Imperial Oil | 50,0 | +1,42 | 49,3 | 1405 | | Loblaw Cos Ltd | 28,1 | -11,51 | 31,7 | 5884 | | Nortel Networks | 37,9 | -1,07 | 38,3 | 483 | | Royal Bank of Canada | 46,1 | -0,67 | 46,4 | 122 | | США ($) | | Abbott Labs | 47,34 | -0,36 | 47,51 | 718 | | Agilent Tech | 34,29 | +2,24 | 35,60 | 713 | | Alcoa | 28,57 | -0,66 | 28,91 | 1342 | | Allstate Corp | 61,21 | -0,24 | 61,36 | 412 | | Alltel | 54,09 | +1,46 | 53,31 | 657 | | Amer Electric Power | 41,49 | +0,14 | 41,43 | 563 | | Amer Express Co | 58,15 | +0,59 | 57,81 | 1957 | | AIG | 66,79 | -0,57 | 67,17 | 1643 | | Amgen | 75,43 | -0,63 | 75,91 | 1485 | | Analog Devices | 31,80 | -0,06 | 31,82 | 770 | | Anheuser-Busch | 47,78 | +0,76 | 47,42 | 297 | | Time Warner Inc | 19,96 | -0,25 | 20,01 | 8957 | | Apple Comp Inc | 80,11 | -1,20 | 81,08 | 7206 | | Applied Materials | 17,45 | +0,35 | 17,39 | 6603 | | Automatic Data Proc | 48,86 | -1,17 | 49,44 | 345 | | Bank of America | 53,71 | -0,30 | 53,87 | 2758 | | Bank of New York | 34,29 | -0,23 | 34,37 | 559 | | Baxter Int | 45,98 | +0,02 | 45,97 | 523 | | BCE Inc | 24,79 | -12,34 | 28,28 | 570 | | Bellsouth Corp | 45,06 | -0,09 | 45,10 | 1341 | | Berkshire cl a* | 105,00 | -0,45 | 105,48 | 1 | | Berkshire cl b* | 3,50 | -0,43 | 3,52 | 4 | | Boeing Co | 80,72 | +1,08 | 79,86 | 672 | | Bristol Myers sq | 24,79 | +0,16 | 24,75 | 1565 | | Cardinal Health | 65,54 | +0,14 | 65,45 | 743 | | Carnival | 49,11 | +0,59 | 48,82 | 411 | | Caterpillar Inc | 60,67 | -0,07 | 60,71 | 1905 | | ChevronTexaco | 66,90 | -0,45 | 67,20 | 1718 | | Cigna | 122,06 | +4,34 | 116,98 | 794 | | Cisco | 24,36 | +0,95 | 24,13 | 17738 | | Citigroup | 50,50 | +0,68 | 50,16 | 3274 | | Coca-Cola Co | 46,73 | +0,02 | 46,72 | 711 | | Colgate Palmoliv | 63,93 | -0,06 | 63,97 | 270 | | Costco Wholesale | 53,61 | +0,43 | 53,38 | 1341 | | Daimler-Chrysler | 58,42 | +2,62 | 56,93 | 250 | | Dow Chemical Co | 41,18 | +0,96 | 40,79 | 895 | | Du Pont Co | 46,36 | +1,22 | 45,80 | 980 | | Eastman Kodak | 23,99 | -1,68 | 24,40 | 822 | | Eli Lilly | 55,96 | -0,09 | 56,01 | 608 | | EMC Corp | 12,23 | -0,16 | 12,25 | 1851 | | Emerson Electric | 84,33 | -0,08 | 84,40 | 160 | | Exelon | 62,16 | +0,29 | 61,98 | 574 | | Exxon Mobil | 71,26 | -0,22 | 71,42 | 3578 | | Fannie Mae | 58,50 | -1,28 | 59,26 | 831 | | First Data Corp | 24,44 | +0,78 | 24,25 | 2018 | | Ford Motor Co | 8,40 | +1,45 | 8,28 | 1525 | | Gap Inc | 20,81 | -1,00 | 21,02 | 1070 | | Genentech | 82,82 | -0,58 | 83,30 | 468 | | General Elec Co | 34,99 | -0,34 | 35,11 | 3029 | | General Motors | 34,99 | +0,20 | 34,92 | 1059 | | Goldman Sachs Gr | 192,00 | +1,16 | 189,79 | 1175 | | HJ Heinz Co | 42,27 | +0,26 | 42,16 | 377 | | Halliburton Co | 31,70 | -2,01 | 32,35 | 2888 | | HCA-Healthcare | 50,52 | — | 50,52 | 184 | | Hewlett-Packard | 38,79 | +0,13 | 38,74 | 2091 | | Home Depot Inc | 37,59 | +0,70 | 37,33 | 2826 | | Honeywell Int | 42,23 | +0,26 | 42,12 | 898 | | Illinois Tool Works | 48,00 | +0,15 | 47,93 | 525 | | Intel Corp | 21,30 | -0,19 | 21,34 | 17549 | | IBM | 92,18 | -0,16 | 92,33 | 1393 | | Intl Paper | 33,43 | +0,24 | 33,35 | 519 | | Johnson&Johnson | 67,17 | -0,34 | 67,40 | 1908 | | J P Morgan Chase | 47,61 | +0,36 | 47,44 | 1727 | | Kimberly-Clark | 66,35 | -0,26 | 66,52 | 292 | | Kohls | 71,61 | +1,43 | 70,60 | 1403 | | Kroger | 22,13 | -1,60 | 22,49 | 1087 | | Lehman Brothers | 77,80 | -0,05 | 77,84 | 855 | | Lockheed Martin | 87,33 | +0,46 | 86,93 | 753 | | Lowes Cos | 30,06 | -0,27 | 30,14 | 895 | | Lucent Tech | 2,44 | +0,41 | 2,43 | 6391 | | Marsh & McLennan | 30,18 | +2,51 | 29,44 | 983 | | McDonalds Corp | 41,98 | +0,14 | 41,92 | 982 | | Medtronic | 48,66 | -0,04 | 48,68 | 370 | | Merck & Co | 45,92 | +1,10 | 45,42 | 2343 | | Merrill Lynch | 87,98 | +0,93 | 87,42 | 1255 | | Metlife Inc | 57,78 | +1,14 | 57,13 | 778 | | Micron Tech | 14,40 | -0,35 | 14,45 | 1692 | | Microsoft | 28,84 | +0,45 | 28,71 | 26535 | | Minnesota Mining | 78,98 | +0,18 | 78,84 | 498 | | Motorola Inc | 23,41 | +1,52 | 23,06 | 3126 | | Occidental Petr | 46,80 | -0,30 | 46,94 | 1022 | | Omnicom Group | 101,25 | -0,20 | 101,45 | 108 | | Oracle Corp | 18,41 | -0,32 | 18,47 | 7123 | | Pfizer Inc | 26,76 | +0,41 | 26,65 | 5787 | | Philip Morris | 81,15 | -0,22 | 81,33 | 1573 | | Raytheon Co | 50,07 | +0,24 | 49,95 | 360 | | Schering-plough | 22,20 | +0,50 | 22,14 | 1080 | | Tenet Healthcare | 7,05 | -0,14 | 7,06 | 1204 | | Texas Instrument | 30,37 | +0,63 | 30,18 | 2365 | | Textron Inc | 91,89 | +1,06 | 90,93 | 136 | | Time Warner Inc | 19,96 | -0,25 | 20,01 | 8957 | | Tyco Int | 29,50 | +0,24 | 29,43 | 1199 | | Unisys Corp | 6,59 | +0,76 | 6,54 | 281 | | UPS | 75,55 | +0,27 | 75,35 | 376 | | United Tech | 65,21 | -0,78 | 65,72 | 826 | | Unitedhealth Gr | 49,02 | +0,49 | 48,78 | 926 | | US Bancorp | 33,95 | +0,33 | 33,84 | 856 | | Verizon Comm | 36,99 | -0,03 | 37,00 | 1992 | | Wachovia | 55,44 | -0,11 | 55,50 | 986 | | Wal-Mart Stores | 49,21 | -0,14 | 49,28 | 2695 | | Walt Disney Co | 31,70 | +0,76 | 31,46 | 1178 | | Washington Mutual | 42,51 | +0,50 | 42,30 | 830 | | Wells Fargo | 36,02 | +0,03 | 36,29 | 1133 | | Xerox Corp | 17,04 | +0,24 | 17,00 | 2761 |
|
