| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Япония (JPY) | | Asahi Kasei | 773,0 | +0,78 | 767,0 | 5936 | | Daiwa Securities | 1319,0 | -0,60 | 1327,0 | 7938 | | Fuji Photo Film | 4530,0 | +1,80 | 4450,0 | 2760 | | Fujitsu Ltd | 959,0 | +0,21 | 957,0 | 9384 | | Honda Motor Co | 4160,0 | +0,73 | 4130,0 | 7794 | | Kao Corp | 3090,0 | — | 3090,0 | 1504 | | KDDI* | 733000,0 | +0,55 | 729000,0 | 36 | | Mitsubishi Fin Gr* | 1470000,
0 | -1,34 | 1490000,0 | 37 | | Mitsubishi Electric | 1063,0 | +0,66 | 1056,0 | 10856 | | NEC Corp | 601,0 | -0,83 | 606,0 | 11157 | | Nippon Steel Corp | 478,0 | — | 478,0 | 31879 | | Nissan Motor Co | 1446,0 | -0,14 | 1448,0 | 16810 | | NTT* | 585000,0 | -0,51 | 588000,0 | 21 | | NTT DoCoMo* | 179000,0 | — | 179000,0 | 73 | | Pioneer | 1791,0 | -2,93 | 1845,0 | 4288 | | Ricoh | 2400,0 | +0,84 | 2380,0 | 2826 | | Seikisui House | 1843,0 | -2,07 | 1882,0 | 1973 | | Shin-Etsu Chem | 7680,0 | +0,39 | 7650,0 | 1865 | | Sony | 4780,0 | -0,21 | 4790,0 | 6708 | | Sumitomo Chem | 833,0 | +0,12 | 832,0 | 4831 | | TDK Corp | 9030,0 | -1,20 | 9140,0 | 911 | | Toshiba Corp | 737,0 | -0,41 | 740,0 | 16959 | | Toyota Motor Co | 6960,0 | +0,43 | 6930,0 | 5914 | | Гонконг (HKD) | | Cheung Kong | 85,0 | +1,01 | 84,1 | 6398 | | China Mobile | 65,9 | +3,70 | 63,6 | 23221 | | China Unicom | 8,7 | +0,58 | 8,7 | 15108 | | CLP Holdings | 50,9 | +1,50 | 50,1 | 5898 | | CNOOC | 6,5 | -0,15 | 6,6 | 79561 | | Hang Seng Bank | 99,6 | +0,25 | 99,4 | 1470 | | Henderson Land | 43,9 | +2,57 | 42,8 | 4753 | | HSBC Holdings | 150,2 | +1,01 | 148,7 | 27000 | | Hutchison | 69,8 | +0,79 | 69,2 | 10286 | | Франция (EUR) | | Alcatel | 9,8 | -1,31 | 10,0 | 7052 | | Axa | 29,6 | -1,70 | 30,1 | 5882 | | BNP Paribas | 84,0 | -2,15 | 85,9 | 3478 | | Bouygues | 45,1 | -0,90 | 45,5 | 776 | | Danone | 114,8 | -0,78 | 115,7 | 738 | | EADS | 21,0 | -0,85 | 21,2 | 2139 | | France Telecom | 20,2 | -0,88 | 20,4 | 8872 | | Lafarge | 103,1 | -1,72 | 104,9 | 954 | | Michelin | 63,1 | -0,71 | 63,6 | 1113 | | Peugeot | 45,0 | -1,27 | 45,6 | 1512 | | Renault | 92,1 | -0,97 | 93,0 | 1252 | | Sanofi-Synthelab | 66,2 | -0,97 | 66,8 | 3210 | | Schneider Elec | 83,1 | +0,67 | 82,6 | 1428 | | STMicroelectronics | 13,3 | -1,26 | 13,4 | 3452 | | Total Fina Elf | 52,6 | -1,41 | 53,3 | 6970 | | Великобритания (GBp) | | ARM Holdings | 116,8 | -0,64 | 117,5 | 23033 | | BAE System | 405,5 | -2,52 | 416,0 | 25072 | | Barclays | 697,0 | -1,20 | 705,5 | 24796 | | BP | 585,5 | -0,17 | 586,5 | 46193 | | BAT | 1420,0 | -0,70 | 1430,0 | 3787 | | British Airways | 463,1 | +0,60 | 461,0 | 8841 | | British Telecom | 278,1 | +0,18 | 277,5 | 46984 | | Cable & Wireless | 145,8 | -0,34 | 146,3 | 10453 | | Cadbury Schweppes | 526,0 | -0,85 | 530,5 | 8992 | | HSBC Hldg | 1007,0 | -0,30 | 1010,0 | 19148 | | Lloyds TSB Grp | 558,5 | -0,36 | 560,5 | 16396 | | Marks & Spencer | 654,6 | -0,08 | 654,0 | 6349 | | Prudential | 639,0 | -0,93 | 645,0 | 8210 | | Reuters Group | 440,0 | -1,84 | 448,3 | 5531 | | Rio Tinto | 2939,0 | -1,08 | 2971,0 | 10287 | | Sainsbury | 397,8 | +0,82 | 394,5 | 7218 | | Unilever | 1351,0 | +4,40 | 1294,0 | 24324 | | Vodafone Airtch | 135,0 | -0,37 | 135,5 | 455615 | | Германия (EUR) | | Allianz AG | 145,4 | -0,64 | 146,4 | 2917 | | BASF | 68,0 | -0,88 | 68,6 | 4489 | | Bayer AG | 39,7 | -1,27 | 40,2 | 3956 | | BMW | 44,4 | -1,70 | 45,2 | 4854 | | Commerzbank AG | 27,7 | -1,98 | 28,2 | 4542 | | Daimler-Chrysler | 45,0 | -1,44 | 45,7 | 9818 | | Deutsche Bank n | 96,9 | -1,63 | 98,6 | 4403 | | Dt Telekom n | 13,7 | +0,89 | 13,5 | 45091 | | Hypovereinsbank | 35,4 | -1,75 | 36,0 | 151 | | Infineon Tech | 9,3 | -0,85 | 9,4 | 6673 | | Merck KGaA | 84,8 | +1,88 | 83,2 | 644 | | Munich Re | 126,4 | -1,03 | 127,8 | 1642 | | Sap AG | 153,5 | -1,48 | 155,8 | 1481 | | Siemens | 69,6 | -1,33 | 70,6 | 4513 | | Volkswagen AG | 78,2 | +0,68 | 77,7 | 4474 | | Финляндия (EUR) | | Nokia | 15,3 | -1,29 | 15,5 | 22612 | | Stora Enso | 12,4 | -2,44 | 12,7 | 5207 | | Швейцария (CHF) | | Ciba Special | 77,3 | +0,26 | 77,1 | 475 | | Lonza Grp AG | 95,4 | -0,10 | 95,5 | 240 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 77,0 | +2,74 | 75,0 | 16119 | | Nestle | 432,5 | +1,17 | 427,5 | 1403 | | Novartis | 75,8 | +0,13 | 75,7 | 6156 | | Roche | 245,5 | +0,20 | 245,0 | 6 | | Swiss Re | 103,4 | -0,10 | 103,5 | 1945 | | UBS AG | 73,9 | -1,40 | 75,0 | 12067 | | Zurich Fin | 312,5 | +0,81 | 310,0 | 1081 | | Швеция (SEK) | | ABB | 105,3 | -1,86 | 107,3 | 2907 | | Electrolux | 133,0 | -1,66 | 135,3 | 2959 | | Ericsson | 27,3 | -1,27 | 27,6 | 101359 | | Nordea | 98,6 | -0,90 | 99,5 | 8077 | | Volvo | 449,5 | -0,99 | 454,0 | 1275 | | Голландия (EUR) | | ABN Amro Hld | 14,0 | +0,44 | 13,9 | 21767 | | Ahold Kon | 22,6 | -1,01 | 22,9 | 7880 | | Fortis | 14,3 | -1,25 | 14,5 | 5838 | | ING Grp | 8,3 | -0,72 | 8,3 | 18364 | | Philips | 32,5 | -1,37 | 32,9 | 4725 | | Россия (ADR) | | АФК Система | 26,25 | +0,95 | 26,25 | 1246 | | Вимм-Билль-Данн | 41,28 | -0,82 | 41,62 | 11 | | Вымпелком | 64,29 | -0,71 | 64,75 | 209 | | Газпром | 43,21 | -1,46 | 43,85 | 4145 | | ЛУКОЙЛ | 80,50 | -2,79 | 82,50 | 1984 | | Мобильные телесистемы | 42,61 | -1,98 | 43,47 | 738 | | Норильский никель | 146,50 | -2,81 | 151,25 | 388 | | Пятерочка | 22,46 | +0,90 | 22,20 | 337 | | РАО ЕЭС России | 78,79 | +0,90 | 78,00 | 2257 | | Ростелеком | 30,94 | +0,23 | 30,87 | 30 | | Ростелеком | 30,83 | -0,39 | 30,95 | 53 | | Стальная группа Мечел | 21,74 | -1,85 | 22,15 | 33 | | Сургутнефтегаз | 65,67 | -1,99 | 65,30 | 424 | | Канада (CAD) | 34,2 | -1,50 | 34,7 | 7796 | | Alcan Inc | 27,2 | -0,55 | 27,3 | 6114 | | Bank Nova Scotia | 51,5 | -0,67 | 51,9 | 540 | | BCE Inc | 69,7 | +0,96 | 69,0 | 394 | | Imperial Oil | 50,8 | +1,40 | 50,1 | 711 | | Loblaw Cos Ltd | 27,5 | -2,14 | 28,1 | 2656 | | Nortel Networks | 38,0 | +0,53 | 37,8 | 336 | | Royal Bank of Canada | 45,9 | -0,41 | 46,1 | 97 | | США ($) | | Abbott Labs | 47,57 | +0,32 | 47,42 | 713 | | Agilent Tech | 33,51 | -1,70 | 34,09 | 404 | | Alcoa | 28,57 | +0,85 | 28,33 | 1313 | | Allstate Corp | 60,83 | -0,34 | 61,04 | 716 | | Alltel | 54,90 | +0,99 | 54,36 | 407 | | Amer Electric Power | 41,38 | -1,24 | 41,90 | 538 | | Amer Express Co | 57,47 | -0,31 | 57,65 | 934 | | AIG | 66,59 | -0,27 | 66,77 | 962 | | Amgen | 74,90 | -0,50 | 75,28 | 1381 | | Analog Devices | 31,76 | +0,28 | 31,67 | 725 | | Anheuser-Busch | 47,64 | -0,10 | 47,69 | 288 | | Time Warner Inc | 19,94 | +0,86 | 19,77 | 4904 | | Apple Comp Inc | 78,98 | -0,23 | 79,16 | 6244 | | Applied Materials | 17,03 | -1,28 | 17,25 | 12112 | | Automatic Data Proc | 48,24 | -1,05 | 48,75 | 433 | | Bank of America | 53,54 | -0,07 | 53,58 | 1358 | | Bank of New York | 33,73 | -0,38 | 33,86 | 630 | | Baxter Int | 46,15 | +1,10 | 45,65 | 503 | | BCE Inc | 24,24 | -2,34 | 24,82 | 195 | | Bellsouth Corp | 44,41 | +0,48 | 44,20 | 1333 | | Berkshire cl a* | 104,55 | -0,23 | 104,79 | 1 | | Berkshire cl b* | 3,49 | -0,24 | 3,49 | 3 | | Boeing Co | 79,77 | -0,36 | 80,06 | 559 | | Bristol Myers sq | 24,64 | +0,08 | 24,62 | 1657 | | Cardinal Health | 64,64 | +0,86 | 64,09 | 386 | | Carnival | 48,19 | -1,57 | 48,96 | 708 | | Caterpillar Inc | 60,94 | +0,73 | 60,50 | 1153 | | ChevronTexaco | 67,00 | +0,03 | 66,98 | 1784 | | Cigna | 120,90 | +1,62 | 118,97 | 448 | | Cisco | 23,97 | -0,54 | 24,10 | 10690 | | Citigroup | 49,79 | +0,38 | 50,09 | 3023 | | Coca-Cola Co | 46,56 | -0,17 | 46,64 | 939 | | Colgate Palmoliv | 63,76 | -0,39 | 64,01 | 281 | | Costco Wholesale | 53,38 | +0,89 | 52,91 | 2484 | | Daimler-Chrysler | 57,40 | -0,62 | 57,76 | 144 | | Dow Chemical Co | 40,97 | +0,81 | 40,64 | 596 | | Du Pont Co | 45,58 | -0,04 | 45,60 | 636 | | Eastman Kodak | 24,92 | +3,79 | 24,01 | 1177 | | Eli Lilly | 56,51 | +0,93 | 55,99 | 1479 | | EMC Corp | 12,18 | -0,25 | 12,21 | 1210 | | Emerson Electric | 83,28 | -0,36 | 83,58 | 222 | | Exelon | 62,01 | -0,48 | 62,31 | 684 | | Exxon Mobil | 70,63 | -0,61 | 71,06 | 2592 | | Fannie Mae | 58,10 | -0,39 | 58,33 | 1083 | | First Data Corp | 24,46 | -0,20 | 24,51 | 1447 | | Ford Motor Co | 8,46 | -0,70 | 8,52 | 3411 | | Gap Inc | 19,42 | -5,91 | 20,64 | 3937 | | Genentech | 81,46 | -1,08 | 82,35 | 440 | | General Elec Co | 34,79 | -0,32 | 34,90 | 3218 | | General Motors | 34,20 | -1,30 | 34,65 | 1770 | | Goldman Sachs Gr | 186,24 | +0,67 | 185,00 | 1670 | | HJ Heinz Co | 42,00 | +0,05 | 41,98 | 543 | | Halliburton Co | 31,02 | -1,62 | 31,53 | 2308 | | HCA-Healthcare | 50,51 | +0,06 | 50,48 | 278 | | Hewlett-Packard | 38,67 | +0,31 | 38,55 | 1663 | | Home Depot Inc | 37,48 | +0,35 | 37,35 | 2568 | | Honeywell Int | 42,02 | -0,43 | 42,20 | 835 | | Illinois Tool Works | 47,45 | -0,65 | 47,76 | 554 | | Intel Corp | 20,72 | -1,43 | 21,02 | 25799 | | IBM | 91,45 | -0,38 | 91,80 | 1002 | | Intl Paper | 32,52 | -1,57 | 33,04 | 822 | | Johnson&Johnson | 67,84 | +0,98 | 67,18 | 1908 | | J P Morgan Chase | 46,95 | +0,04 | 46,93 | 1700 | | Kimberly-Clark | 65,85 | -0,17 | 65,96 | 310 | | Kohls | 70,97 | -0,14 | 71,07 | 1955 | | Kroger | 21,97 | -0,09 | 21,99 | 617 | | Lehman Brothers | 75,71 | +1,41 | 74,66 | 1334 | | Lockheed Martin | 87,25 | -0,07 | 87,31 | 488 | | Lowes Cos | 29,68 | +0,20 | 29,62 | 1084 | | Lucent Tech | 2,41 | — | 2,41 | 3344 | | Marsh & McLennan | 30,19 | -0,69 | 30,40 | 543 | | McDonalds Corp | 41,89 | +0,07 | 41,86 | 1342 | | Medtronic | 48,91 | +0,51 | 48,66 | 650 | | Merck & Co | 45,42 | -0,55 | 45,67 | 2324 | | Merrill Lynch | 86,20 | +0,38 | 85,87 | 1925 | | Metlife Inc | 56,82 | -0,33 | 57,60 | 639 | | Micron Tech | 14,09 | -0,63 | 14,18 | 1537 | | Microsoft | 28,76 | -0,17 | 28,81 | 14689 | | Minnesota Mining | 78,96 | +0,15 | 78,84 | 600 | | Motorola Inc | 22,59 | -0,79 | 22,77 | 5262 | | Occidental Petr | 45,83 | -0,97 | 46,28 | 617 | | Omnicom Group | 100,53 | -0,27 | 100,80 | 237 | | Oracle Corp | 18,26 | -1,14 | 18,47 | 9149 | | Pfizer Inc | 26,54 | — | 26,54 | 4974 | | Philip Morris | 81,16 | -0,36 | 81,45 | 951 | | Raytheon Co | 49,57 | -0,96 | 50,05 | 311 | | Schering-plough | 22,33 | +1,64 | 21,97 | 1088 | | Tenet Healthcare | 7,01 | +0,57 | 6,97 | 836 | | Texas Instrument | 29,89 | -0,27 | 29,97 | 1980 | | Textron Inc | 90,20 | -0,38 | 90,54 | 185 | | Time Warner Inc | 19,94 | +0,86 | 19,77 | 4904 | | Tyco Int | 29,23 | +0,10 | 29,20 | 831 | | Unisys Corp | 6,56 | -0,76 | 6,61 | 172 | | UPS | 74,11 | -0,12 | 74,20 | 362 | | United Tech | 64,30 | +0,08 | 64,25 | 665 | | Unitedhealth Gr | 48,91 | +1,26 | 48,30 | 924 | | US Bancorp | 33,76 | +0,15 | 33,71 | 594 | | Verizon Comm | 36,92 | -0,14 | 36,97 | 1864 | | Wachovia | 54,95 | -0,29 | 55,11 | 777 | | Wal-Mart Stores | 47,85 | -2,05 | 48,85 | 5934 | | Walt Disney Co | 31,62 | -0,35 | 31,73 | 884 | | Washington Mutual | 42,45 | — | 42,45 | 598 | | Wells Fargo | 35,87 | -0,33 | 35,99 | 1382 | | Xerox Corp | 16,80 | -1,00 | 16,97 | 886 |
|
