| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Япония (JPY) | | Asahi Kasei | 802,0 | +3,75 | 773,0 | 12491 | | Daiwa Securities | 1309,0 | -0,76 | 1319,0 | 7256 | | Fuji Photo Film | 4520,0 | -0,22 | 4530,0 | 3839 | | Fujitsu Ltd | 951,0 | -0,83 | 959,0 | 9429 | | Honda Motor Co | 4190,0 | +0,72 | 4160,0 | 5934 | | Kao Corp | 3060,0 | -0,97 | 3090,0 | 2229 | | KDDI* | 749000,0 | +2,18 | 733000,0 | 31 | | Mitsubishi Fin Gr* | 1460000,
0 | -0,68 | 1470000,0 | 40 | | Mitsubishi Electric | 1067,0 | +0,38 | 1063,0 | 6674 | | NEC Corp | 600,0 | -0,17 | 601,0 | 11560 | | Nippon Steel Corp | 486,0 | +1,67 | 478,0 | 47691 | | Nissan Motor Co | 1437,0 | -0,62 | 1446,0 | 10580 | | NTT* | 582000,0 | -0,51 | 585000,0 | 22 | | NTT DoCoMo* | 179000,0 | — | 179000,0 | 87 | | Pioneer | 1780,0 | -0,61 | 1791,0 | 3664 | | Ricoh | 2395,0 | -0,21 | 2400,0 | 2176 | | Seikisui House | 1829,0 | -0,76 | 1843,0 | 2299 | | Shin-Etsu Chem | 7700,0 | +0,26 | 7680,0 | 1480 | | Sony | 4730,0 | -1,05 | 4780,0 | 5037 | | Sumitomo Chem | 825,0 | -0,96 | 833,0 | 7188 | | TDK Corp | 8870,0 | -1,77 | 9030,0 | 1815 | | Toshiba Corp | 743,0 | +0,81 | 737,0 | 11571 | | Toyota Motor Co | 7030,0 | +1,01 | 6960,0 | 8460 | | Гонконг (HKD) | | Cheung Kong | 87,0 | +0,64 | 86,4 | 5995 | | China Mobile | 68,8 | +3,38 | 66,5 | 25401 | | China Unicom | 8,9 | -0,11 | 8,9 | 20284 | | CLP Holdings | 51,1 | +1,19 | 50,5 | 3588 | | CNOOC | 6,5 | -0,15 | 6,5 | 50964 | | Hang Seng Bank | 100,1 | +0,35 | 99,8 | 6645 | | Henderson Land | 44,6 | +0,79 | 44,3 | 2397 | | HSBC Holdings | 150,4 | +0,33 | 149,9 | 8707 | | Hutchison | 69,9 | +0,14 | 69,8 | 6093 | | Франция (EUR) | | Alcatel | 10,1 | +3,79 | 9,8 | 13493 | | Axa | 30,2 | +1,93 | 29,6 | 6279 | | BNP Paribas | 85,1 | +1,25 | 84,0 | 1999 | | Bouygues | 46,0 | +0,72 | 45,6 | 519 | | Danone | 116,0 | +0,96 | 114,9 | 384 | | EADS | 21,3 | +1,24 | 21,0 | 1427 | | France Telecom | 20,4 | +0,34 | 20,3 | 6811 | | Lafarge | 106,1 | +0,95 | 105,1 | 456 | | Michelin | 64,1 | +1,91 | 62,9 | 601 | | Peugeot | 46,6 | +2,31 | 45,5 | 1101 | | Renault | 93,5 | +1,52 | 92,1 | 434 | | Sanofi-Synthelab | 66,5 | +0,83 | 66,0 | 2518 | | Schneider Elec | 84,4 | -2,37 | 86,4 | 2164 | | STMicroelectronics | 13,5 | +1,50 | 13,3 | 3384 | | Total Fina Elf | 54,2 | +1,98 | 53,1 | 5949 | | Великобритания (GBp) | | ARM Holdings | 115,8 | +1,54 | 114,0 | 4724 | | BAE System | 409,8 | +0,74 | 406,8 | 8666 | | Barclays | 705,0 | +0,86 | 699,0 | 12748 | | BP | 598,5 | +1,44 | 590,0 | 53253 | | BAT | 1453,0 | +0,76 | 1442,0 | 3234 | | British Airways | 451,3 | +0,45 | 449,3 | 7693 | | British Telecom | 284,0 | +1,88 | 278,8 | 25259 | | Cable & Wireless | 147,3 | +0,51 | 146,5 | 8964 | | Cadbury Schweppes | 527,0 | +1,84 | 517,5 | 6207 | | HSBC Hldg | 1027,0 | +1,13 | 1015,5 | 24913 | | Lloyds TSB Grp | 562,5 | +0,81 | 558,0 | 13518 | | Marks & Spencer | 655,5 | -0,15 | 656,5 | 10382 | | Prudential | 646,6 | +1,89 | 634,5 | 9005 | | Reuters Group | 444,0 | +0,68 | 441,0 | 5324 | | Rio Tinto | 2990,0 | +2,40 | 2920,0 | 4873 | | Sainsbury | 399,8 | +0,44 | 398,0 | 6970 | | Unilever | 1400,0 | +2,49 | 1366,0 | 8974 | | Vodafone Airtch | 134,0 | — | 134,0 | 162518 | | Германия (EUR) | | Allianz AG | 147,8 | +2,69 | 143,9 | 3506 | | BASF | 67,8 | +0,74 | 67,3 | 2516 | | Bayer AG | 40,2 | +1,06 | 39,8 | 2964 | | BMW | 44,8 | +1,08 | 44,3 | 1848 | | Commerzbank AG | 29,2 | +0,52 | 29,0 | 6554 | | Daimler-Chrysler | 46,4 | +1,62 | 45,6 | 5943 | | Deutsche Bank n | 98,3 | +1,19 | 97,1 | 3320 | | Dt Telekom n | 13,6 | -0,29 | 13,6 | 17767 | | Hypovereinsbank | 35,4 | +0,54 | 35,2 | 474 | | Infineon Tech | 9,5 | +2,05 | 9,3 | 5161 | | Merck KGaA | 85,1 | -0,48 | 85,5 | 466 | | Munich Re | 130,5 | +3,00 | 126,7 | 2550 | | Sap AG | 155,8 | +1,10 | 154,1 | 1046 | | Siemens | 71,5 | +1,59 | 70,4 | 3559 | | Volkswagen AG | 81,0 | +2,43 | 79,1 | 5252 | | Финляндия (EUR) | | Nokia | 15,4 | +0,72 | 15,2 | 10785 | | Stora Enso | 12,4 | +1,64 | 12,2 | 6399 | | Швейцария (CHF) | | Ciba Special | 78,1 | +1,36 | 77,0 | 309 | | Lonza Grp AG | 98,0 | +1,61 | 96,5 | 409 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 78,7 | +1,48 | 77,5 | 6152 | | Nestle | 437,3 | +0,63 | 434,5 | 668 | | Novartis | 76,7 | +0,07 | 76,6 | 4680 | | Roche | 246,0 | +0,37 | 245,1 | 7 | | Swiss Re | 105,6 | +2,33 | 103,2 | 2133 | | UBS AG | 75,5 | +1,07 | 74,7 | 7148 | | Zurich Fin | 322,5 | +2,14 | 315,8 | 1470 | | Швеция (SEK) | | ABB | 108,0 | +1,65 | 106,3 | 1547 | | Electrolux | 137,5 | +2,04 | 134,8 | 5218 | | Ericsson | 27,5 | +1,10 | 27,2 | 56774 | | Nordea | 99,6 | +1,12 | 98,5 | 6635 | | Volvo | 457,0 | +0,99 | 452,5 | 1089 | | Голландия (EUR) | | ABN Amro Hld | 14,8 | +2,70 | 14,4 | 22954 | | Ahold Kon | 23,0 | +1,01 | 22,8 | 5208 | | Fortis | 14,8 | +3,21 | 14,3 | 9172 | | ING Grp | 8,3 | -0,24 | 8,4 | 39373 | | Philips | 33,0 | +0,64 | 32,8 | 3242 | | Россия (ADR) | | АФК Система | 26,65 | +0,57 | 26,50 | 404 | | Вимм-Билль-Данн | 42,63 | +3,47 | 41,20 | 18 | | Вымпелком | 64,88 | +1,11 | 64,17 | 129 | | Газпром | 44,35 | +1,42 | 43,63 | 1048 | | ЛУКОЙЛ | 83,80 | +2,44 | 81,90 | 1891 | | Мобильные телесистемы | 44,36 | +1,88 | 43,54 | 368 | | Норильский никель | 147,25 | +1,36 | 147,00 | 58 | | Пятерочка | 23,14 | +2,22 | 22,50 | 116 | | РАО ЕЭС России | 82,25 | +2,50 | 80,00 | 458 | | Ростелеком | 31,02 | -0,96 | 31,32 | 17 | | Стальная группа Мечел | 22,29 | +1,13 | 22,04 | 50 | | Сургутнефтегаз | 65,10 | +1,56 | 64,10 | 121 | | Канада (CAD) | 35,1 | +2,03 | 34,4 | 6575 | | Alcan Inc | 27,9 | +1,45 | 27,5 | 4380 | | Bank Nova Scotia | 53,4 | +1,85 | 52,1 | 419 | | BCE Inc | 71,1 | +0,74 | 70,3 | 286 | | Imperial Oil | 51,3 | +0,37 | 51,0 | 485 | | Loblaw Cos Ltd | 27,8 | +0,65 | 27,6 | 680 | | Nortel Networks | 40,9 | +1,87 | 38,8 | 271 | | Royal Bank of Canada | 46,7 | +0,69 | 46,5 | 98 | | США ($) | | Abbott Labs | 47,43 | -0,44 | 47,64 | 1281 | | Agilent Tech | 33,38 | +1,37 | 32,93 | 366 | | Alcoa | 28,78 | +1,02 | 28,49 | 812 | | Allstate Corp | 61,85 | +0,60 | 61,48 | 316 | | Alltel | 55,96 | +1,19 | 55,30 | 395 | | Amer Electric Power | 41,45 | +1,25 | 40,94 | 476 | | Amer Express Co | 57,57 | +0,89 | 57,06 | 634 | | AIG | 67,31 | +0,73 | 66,82 | 1349 | | Amgen | 75,33 | +0,61 | 74,87 | 1160 | | Analog Devices | 31,89 | +2,15 | 31,22 | 617 | | Anheuser-Busch | 47,24 | +0,62 | 46,95 | 525 | | Time Warner Inc | 19,85 | +0,05 | 19,84 | 2384 | | Apple Comp Inc | 79,71 | +1,81 | 78,29 | 6929 | | Applied Materials | 17,32 | +1,41 | 17,08 | 6490 | | Automatic Data Proc | 47,95 | -0,08 | 47,99 | 303 | | Bank of America | 53,86 | +0,80 | 53,43 | 1768 | | Bank of New York | 34,14 | +0,62 | 33,93 | 699 | | Baxter Int | 46,40 | +1,47 | 45,73 | 439 | | BCE Inc | 24,58 | +0,29 | 24,51 | 43 | | Bellsouth Corp | 44,90 | +1,77 | 44,12 | 613 | | Berkshire cl a* | 105,90 | +0,86 | 105,00 | 1 | | Berkshire cl b* | 3,54 | +1,17 | 3,50 | 11 | | Boeing Co | 80,40 | +0,54 | 79,97 | 539 | | Bristol Myers sq | 24,72 | +0,77 | 24,53 | 758 | | Cardinal Health | 63,91 | +1,03 | 63,26 | 549 | | Carnival | 48,26 | +1,88 | 47,37 | 398 | | Caterpillar Inc | 60,09 | -0,56 | 60,43 | 1911 | | ChevronTexaco | 69,20 | +0,42 | 68,91 | 1354 | | Cigna | 120,97 | +0,24 | 120,68 | 151 | | Cisco | 24,62 | +3,58 | 23,77 | 21501 | | Citigroup | 49,84 | +0,50 | 49,59 | 2123 | | Coca-Cola Co | 46,67 | +0,37 | 46,50 | 1041 | | Colgate Palmoliv | 64,03 | +0,57 | 63,67 | 327 | | Costco Wholesale | 52,50 | +1,31 | 51,82 | 669 | | Daimler-Chrysler | 58,96 | +1,60 | 58,03 | 189 | | Dow Chemical Co | 41,02 | +1,01 | 40,61 | 559 | | Du Pont Co | 45,47 | +0,87 | 45,08 | 620 | | Eastman Kodak | 25,74 | +0,78 | 25,54 | 567 | | Eli Lilly | 56,14 | +0,11 | 56,08 | 494 | | EMC Corp | 12,24 | +0,99 | 12,12 | 1482 | | Emerson Electric | 82,64 | +0,52 | 82,21 | 227 | | Exelon | 61,01 | +0,10 | 60,95 | 946 | | Exxon Mobil | 72,33 | +0,25 | 72,15 | 3079 | | Fannie Mae | 59,10 | +1,37 | 58,30 | 331 | | First Data Corp | 24,25 | +0,21 | 24,20 | 974 | | Ford Motor Co | 8,61 | +2,74 | 8,38 | 1359 | | Gap Inc | 19,73 | +0,82 | 19,57 | 623 | | Genentech | 81,24 | +0,21 | 81,07 | 452 | | General Elec Co | 35,18 | +1,18 | 34,77 | 3157 | | General Motors | 34,80 | +1,67 | 34,23 | 1044 | | Goldman Sachs Gr | 190,65 | +1,88 | 187,13 | 911 | | HJ Heinz Co | 42,04 | — | 42,04 | 222 | | Halliburton Co | 31,93 | +0,47 | 31,78 | 1420 | | HCA-Healthcare | 50,64 | -0,04 | 50,66 | 174 | | Hewlett-Packard | 38,61 | +1,02 | 38,22 | 1937 | | Home Depot Inc | 36,91 | -0,78 | 37,20 | 2859 | | Honeywell Int | 41,89 | +0,43 | 41,71 | 601 | | Illinois Tool Works | 46,76 | — | 46,76 | 360 | | Intel Corp | 20,71 | +0,98 | 20,51 | 19473 | | IBM | 92,20 | +0,86 | 91,41 | 1340 | | Intl Paper | 32,14 | +0,69 | 31,92 | 306 | | Johnson&Johnson | 68,09 | +0,41 | 67,81 | 1087 | | J P Morgan Chase | 47,46 | +1,22 | 46,89 | 1431 | | Kimberly-Clark | 66,06 | +0,23 | 65,91 | 175 | | Kohls | 71,38 | +2,15 | 69,88 | 538 | | Kroger | 21,66 | +0,28 | 21,60 | 542 | | Lehman Brothers | 75,94 | +2,03 | 74,43 | 900 | | Lockheed Martin | 87,33 | +0,38 | 87,00 | 399 | | Lowes Cos | 28,94 | -0,38 | 29,05 | 2137 | | Lucent Tech | 2,46 | +3,36 | 2,38 | 4616 | | Marsh & McLennan | 30,88 | +1,35 | 30,47 | 295 | | McDonalds Corp | 41,70 | +1,12 | 41,24 | 1363 | | Medtronic | 49,14 | +0,27 | 49,01 | 560 | | Merck & Co | 45,01 | -0,20 | 45,10 | 1911 | | Merrill Lynch | 87,74 | +1,18 | 86,72 | 1373 | | Metlife Inc | 57,25 | +0,47 | 56,98 | 565 | | Micron Tech | 14,22 | +1,72 | 13,98 | 1576 | | Microsoft | 28,89 | +0,56 | 28,73 | 23172 | | Minnesota Mining | 79,39 | +1,03 | 78,58 | 375 | | Motorola Inc | 22,65 | +0,85 | 22,46 | 2191 | | Occidental Petr | 47,48 | +0,47 | 47,26 | 693 | | Omnicom Group | 100,53 | +0,09 | 100,44 | 93 | | Oracle Corp | 18,07 | +1,63 | 17,78 | 15424 | | Pfizer Inc | 26,82 | +1,02 | 26,55 | 3767 | | Philip Morris | 81,28 | +0,12 | 81,18 | 921 | | Raytheon Co | 49,47 | +1,00 | 48,98 | 318 | | Schering-plough | 22,48 | +0,90 | 22,28 | 827 | | Tenet Healthcare | 6,84 | — | 6,84 | 493 | | Texas Instrument | 29,61 | +0,14 | 29,57 | 2823 | | Textron Inc | 91,31 | +1,01 | 90,40 | 137 | | Time Warner Inc | 19,85 | +0,05 | 19,84 | 2384 | | Tyco Int | 28,98 | +0,07 | 28,96 | 1145 | | Unisys Corp | 6,72 | -0,44 | 6,75 | 329 | | UPS | 74,30 | +1,50 | 73,20 | 395 | | United Tech | 64,89 | +1,44 | 63,97 | 533 | | Unitedhealth Gr | 48,05 | +0,46 | 47,83 | 960 | | US Bancorp | 33,64 | +0,21 | 33,57 | 697 | | Verizon Comm | 36,84 | +0,38 | 36,70 | 1721 | | Wachovia | 54,51 | +0,39 | 54,30 | 832 | | Wal-Mart Stores | 47,57 | +0,08 | 47,53 | 3053 | | Walt Disney Co | 32,05 | +0,50 | 31,89 | 2071 | | Washington Mutual | 42,64 | +0,54 | 42,41 | 397 | | Wells Fargo | 36,25 | +0,69 | 36,00 | 1308 | | Xerox Corp | 16,74 | — | 16,74 | 739 |
|
