| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Япония (JPY) | | Asahi Kasei | 771,0 | -0,52 | 775,0 | 5935 | | Daiwa Securities | 1254,0 | -1,49 | 1273,0 | 14249 | | Fuji Photo Film | 4450,0 | -0,22 | 4460,0 | 1261 | | Fujitsu Ltd | 936,0 | +0,32 | 933,0 | 9122 | | Honda Motor Co | 4300,0 | +0,47 | 4280,0 | 6594 | | Kao Corp | 3080,0 | — | 3080,0 | 2180 | | KDDI* | 772000,0 | +2,93 | 750000,0 | 32 | | Mitsubishi Fin Gr* | 1420000,
0 | -1,39 | 1440000,0 | 39 | | Mitsubishi Electric | 1095,0 | -0,45 | 1100,0 | 9714 | | NEC Corp | 593,0 | -0,84 | 598,0 | 11400 | | Nippon Steel Corp | 489,0 | -0,41 | 491,0 | 59396 | | Nissan Motor Co | 1474,0 | +0,61 | 1465,0 | 11859 | | NTT* | 580000,0 | +0,69 | 576000,0 | 33 | | NTT DoCoMo* | 181000,0 | -0,55 | 182000,0 | 98 | | Pioneer | 1757,0 | -2,23 | 1797,0 | 3893 | | Ricoh | 2360,0 | +0,85 | 2340,0 | 1914 | | Seikisui House | 1794,0 | -0,94 | 1811,0 | 2559 | | Shin-Etsu Chem | 7570,0 | +0,93 | 7500,0 | 1786 | | Sony | 4740,0 | -0,42 | 4760,0 | 6265 | | Sumitomo Chem | 803,0 | -1,35 | 814,0 | 10016 | | TDK Corp | 8830,0 | +1,26 | 8720,0 | 904 | | Toshiba Corp | 732,0 | -1,08 | 740,0 | 14911 | | Toyota Motor Co | 7270,0 | +0,55 | 7230,0 | 8282 | | Гонконг (HKD) | | Cheung Kong | 88,3 | -0,23 | 88,5 | 5158 | | China Mobile | 66,1 | +1,38 | 65,2 | 30069 | | China Unicom | 8,6 | +0,23 | 8,6 | 17094 | | CLP Holdings | 50,8 | — | 50,8 | 2200 | | CNOOC | 6,7 | +2,62 | 6,5 | 148495 | | Hang Seng Bank | 102,3 | +0,59 | 101,7 | 6899 | | Henderson Land | 46,5 | -0,96 | 46,9 | 2577 | | HSBC Holdings | 151,2 | +0,20 | 150,9 | 9598 | | Hutchison | 70,8 | +0,28 | 70,6 | 8353 | | Франция (EUR) | | Alcatel | 10,4 | +0,77 | 10,3 | 21103 | | Axa | 30,3 | -0,98 | 30,6 | 5598 | | BNP Paribas | 85,7 | -0,98 | 86,5 | 2661 | | Bouygues | 46,6 | -0,60 | 46,8 | 876 | | Danone | 117,3 | +0,86 | 116,3 | 564 | | EADS | 21,7 | +1,64 | 21,3 | 12804 | | France Telecom | 19,9 | -0,10 | 20,0 | 8622 | | Lafarge | 109,5 | +2,82 | 106,5 | 1675 | | Michelin | 64,0 | -0,62 | 64,4 | 774 | | Peugeot | 46,9 | -1,39 | 47,5 | 1195 | | Renault | 95,2 | +0,37 | 94,8 | 724 | | Sanofi-Synthelab | 66,7 | +0,53 | 66,3 | 3610 | | Schneider Elec | 83,8 | -1,30 | 84,9 | 1385 | | STMicroelectronics | 13,8 | +0,29 | 13,8 | 4962 | | Total Fina Elf | 55,7 | +1,55 | 54,8 | 8584 | | Великобритания (GBp) | | ARM Holdings | 113,3 | -2,16 | 115,5 | 14801 | | BAE System | 410,8 | -0,79 | 414,0 | 13279 | | Barclays | 713,5 | -0,14 | 714,5 | 21360 | | BP | 601,9 | +0,33 | 599,5 | 79290 | | BAT | 1435,0 | +0,28 | 1431,0 | 5358 | | British Airways | 458,5 | +0,27 | 457,3 | 5221 | | British Telecom | 284,5 | -2,49 | 291,8 | 46921 | | Cable & Wireless | 158,3 | +1,12 | 156,5 | 20931 | | Cadbury Schweppes | 529,5 | +1,15 | 523,5 | 7869 | | HSBC Hldg | 1019,0 | -0,24 | 1021,5 | 15928 | | Lloyds TSB Grp | 554,0 | -1,07 | 560,0 | 21326 | | Marks & Spencer | 702,0 | -0,78 | 707,5 | 12257 | | Prudential | 637,3 | -1,24 | 645,0 | 5755 | | Reuters Group | 457,0 | +0,49 | 454,8 | 9529 | | Rio Tinto | 2952,0 | -1,27 | 2990,0 | 7042 | | Sainsbury | 415,3 | +3,36 | 401,8 | 22569 | | Unilever | 1400,0 | +1,16 | 1384,0 | 7241 | | Vodafone Airtch | 133,8 | +1,33 | 132,0 | 224177 | | Германия (EUR) | | Allianz AG | 152,3 | +0,75 | 151,2 | 4294 | | BASF | 68,6 | — | 68,6 | 3805 | | Bayer AG | 40,4 | +0,35 | 40,3 | 3693 | | BMW | 43,9 | +0,76 | 43,6 | 1859 | | Commerzbank AG | 28,9 | +0,63 | 28,7 | 4163 | | Daimler-Chrysler | 46,0 | -0,82 | 46,4 | 8903 | | Deutsche Bank n | 98,4 | -0,34 | 98,7 | 3339 | | Dt Telekom n | 13,5 | — | 13,5 | 23080 | | Hypovereinsbank | 34,6 | -0,75 | 34,9 | 163 | | Infineon Tech | 9,5 | -0,84 | 9,5 | 4251 | | Merck KGaA | 84,7 | +0,40 | 84,3 | 224 | | Munich Re | 128,2 | -0,88 | 129,3 | 1733 | | Sap AG | 158,8 | -0,40 | 159,4 | 1310 | | Siemens | 73,9 | +2,92 | 71,8 | 14190 | | Volkswagen AG | 80,9 | +1,06 | 80,0 | 4333 | | Финляндия (EUR) | | Nokia | 15,4 | — | 15,4 | 30832 | | Stora Enso | 12,3 | +0,24 | 12,3 | 4235 | | Швейцария (CHF) | | Ciba Special | 78,0 | +0,19 | 77,9 | 989 | | Lonza Grp AG | 102,5 | -0,87 | 103,4 | 633 | | Adecco | 760,0 | +0,66 | 755,0 | 30 | | CS Group | 80,1 | -0,74 | 80,7 | 5890 | | Nestle | 437,5 | +0,81 | 434,0 | 797 | | Novartis | 74,7 | -1,45 | 75,8 | 7927 | | Roche | 244,0 | -0,81 | 246,0 | 12 | | Swiss Re | 106,8 | -0,28 | 107,1 | 2416 | | UBS AG | 75,8 | +0,13 | 75,7 | 5788 | | Zurich Fin | 322,0 | -0,08 | 322,3 | 648 | | Швеция (SEK) | | ABB | 109,8 | +0,69 | 109,0 | 3153aaz | | Electrolux | 137,0 | -0,36 | 137,5 | 1693 | | Ericsson | 28,0 | +0,72 | 27,8 | 163514 | | Nordea | 100,3 | -0,10 | 100,4 | 10609 | | Volvo | 469,0 | -0,11 | 469,5 | 2020 | | Голландия (EUR) | | ABN Amro Hld | 15,0 | -1,41 | 15,2 | 78608 | | Ahold Kon | 23,3 | -0,17 | 23,3 | 7865 | | Fortis | 14,6 | -1,95 | 14,8 | 11484 | | ING Grp | 8,0 | +0,76 | 7,9 | 12182 | | Philips | 32,6 | -1,95 | 33,3 | 6575 | | Россия (ADR) | | АФК Система | 26,41 | +0,57 | 26,35 | 453 | | Вимм-Билль-Данн | 43,15 | +1,36 | 42,57 | 23 | | Вымпелком | 65,90 | +0,56 | 65,53 | 135 | | Газпром | 44,00 | +0,83 | 43,55 | 2946 | | ЛУКОЙЛ | 86,36 | +2,26 | 84,10 | 1600 | | Мобильные телесистемы | 44,24 | -1,36 | 44,85 | 425 | | Норильский никель | 153,93 | — | 153,00 | 346 | | Пятерочка | 22,60 | -1,53 | 22,95 | 161 | | РАО ЕЭС России | 83,61 | +1,21 | 82,40 | 396 | | Ростелеком | 32,85 | +1,08 | 32,50 | 18 | | Стальная группа Мечел | 22,49 | +0,36 | 22,41 | 193 | | Сургутнефтегаз | 66,96 | +3,40 | 64,70 | 1289 | | Канада (CAD) | 33,7 | -4,80 | 35,4 | 30445 | | Alcan Inc | 28,3 | +0,57 | 28,2 | 6458 | | Bank Nova Scotia | 53,7 | +1,38 | 53,0 | 364 | | BCE Inc | 70,9 | +0,25 | 70,7 | 219 | | Imperial Oil | 51,3 | +0,53 | 51,1 | 463 | | Loblaw Cos Ltd | 27,9 | -0,04 | 27,9 | 524 | | Nortel Networks | 42,8 | +1,74 | 42,0 | 445 | | Royal Bank of Canada | 46,6 | -0,66 | 46,9 | 660 | | США ($) | | Abbott Labs | 47,08 | -0,42 | 47,28 | 1870 | | Agilent Tech | 34,09 | +1,25 | 33,67 | 580 | | Alcoa | 28,90 | +0,59 | 28,73 | 1156 | | Allstate Corp | 62,57 | -0,03 | 62,59 | 335 | | Alltel | 56,17 | -0,83 | 56,64 | 630 | | Amer Electric Power | 41,26 | +0,02 | 41,25 | 402 | | Amer Express Co | 58,92 | -0,25 | 59,07 | 1287 | | AIG | 68,31 | -0,10 | 68,38 | 2107 | | Amgen | 74,57 | -0,25 | 74,76 | 1508 | | Analog Devices | 32,07 | -0,87 | 32,35 | 683 | | Anheuser-Busch | 47,31 | +0,17 | 47,23 | 418 | | Time Warner Inc | 19,79 | +0,76 | 19,64 | 4494 | | Apple Comp Inc | 83,63 | +1,43 | 82,45 | 14795 | | Applied Materials | 17,64 | -1,17 | 17,85 | 8763 | | Automatic Data Proc | 48,58 | -0,21 | 48,68 | 279 | | Bank of America | 54,63 | +0,04 | 54,61 | 1974 | | Bank of New York | 34,75 | +0,49 | 34,58 | 1078 | | Baxter Int | 45,66 | -0,39 | 45,84 | 524 | | BCE Inc | 24,66 | -0,16 | 24,70 | 77 | | Bellsouth Corp | 43,80 | -1,73 | 44,57 | 2908 | | Berkshire cl a* | 108,60 | +0,70 | 107,85 | 1 | | Berkshire cl b* | 3,62 | +0,70 | 3,59 | 8 | | Boeing Co | 86,08 | +0,74 | 85,45 | 1711 | | Bristol Myers sq | 24,77 | -0,16 | 24,81 | 1174 | | Cardinal Health | 63,54 | +0,09 | 63,48 | 236 | | Carnival | 48,64 | -0,51 | 48,89 | 608 | | Caterpillar Inc | 59,85 | -0,42 | 60,10 | 1312 | | ChevronTexaco | 70,30 | +1,14 | 69,51 | 2711 | | Cigna | 119,25 | -0,14 | 119,42 | 212 | | Cisco | 26,88 | +7,09 | 25,10 | 124764 | | Citigroup | 50,48 | -0,18 | 50,57 | 1753 | | Coca-Cola Co | 46,77 | -0,23 | 46,88 | 1419 | | Colgate Palmoliv | 64,66 | -0,52 | 65,00 | 344 | | Costco Wholesale | 52,36 | -0,21 | 52,47 | 1303 | | Daimler-Chrysler | 59,17 | -0,27 | 59,33 | 162 | | Dow Chemical Co | 41,07 | +0,42 | 40,90 | 699 | | Du Pont Co | 47,10 | +1,40 | 46,45 | 1318 | | Eastman Kodak | 26,14 | -1,10 | 26,43 | 1040 | | Eli Lilly | 55,41 | -1,89 | 56,48 | 1646 | | EMC Corp | 12,50 | +3,39 | 12,09 | 5906 | | Emerson Electric | 87,56 | -0,50 | 88,00 | 455 | | Exelon | 59,71 | +0,18 | 59,60 | 947 | | Exxon Mobil | 74,75 | +1,27 | 74,13 | 5393 | | Fannie Mae | 61,19 | -0,75 | 61,65 | 623 | | First Data Corp | 24,89 | +0,24 | 24,83 | 952 | | Ford Motor Co | 8,58 | -0,58 | 8,63 | 1440 | | Gap Inc | 19,70 | +1,13 | 19,48 | 1054 | | Genentech | 82,60 | -1,17 | 83,58 | 832 | | General Elec Co | 35,52 | -0,17 | 35,58 | 2673 | | General Motors | 34,61 | -0,26 | 34,70 | 1013 | | Goldman Sachs Gr | 187,88 | -0,47 | 188,77 | 965 | | HJ Heinz Co | 42,86 | -0,79 | 43,20 | 381 | | Halliburton Co | 32,82 | +2,98 | 31,87 | 3912 | | HCA-Healthcare | 50,80 | +0,02 | 50,79 | 410 | | Hewlett-Packard | 39,52 | +1,65 | 38,88 | 4300 | | Home Depot Inc | 37,28 | +0,08 | 37,25 | 3164 | | Honeywell Int | 42,52 | +0,45 | 42,33 | 495 | | Illinois Tool Works | 47,42 | -1,04 | 47,92 | 509 | | Intel Corp | 20,61 | -0,48 | 20,71 | 19669 | | IBM | 92,66 | +0,08 | 92,59 | 1102 | | Intl Paper | 32,56 | +0,22 | 32,49 | 312 | | Johnson&Johnson | 67,11 | -1,29 | 67,99 | 2269 | | J P Morgan Chase | 47,54 | -0,21 | 47,64 | 1504 | | Kimberly-Clark | 66,47 | +0,57 | 66,09 | 335 | | Kohls | 73,17 | -0,23 | 73,34 | 766 | | Kroger | 22,26 | +0,32 | 22,19 | 1427 | | Lehman Brothers | 73,04 | -1,70 | 74,30 | 1614 | | Lockheed Martin | 85,83 | -0,72 | 86,45 | 684 | | Lowes Cos | 29,44 | -0,27 | 29,52 | 2111 | | Lucent Tech | 2,55 | +0,79 | 2,53 | 6234 | | Marsh & McLennan | 31,50 | -0,69 | 31,72 | 570 | | McDonalds Corp | 42,01 | -0,05 | 42,03 | 1388 | | Medtronic | 49,30 | -0,30 | 49,45 | 1088 | | Merck & Co | 43,37 | -2,19 | 44,34 | 4022 | | Merrill Lynch | 88,72 | -0,44 | 89,11 | 1374 | | Metlife Inc | 57,64 | +0,40 | 57,41 | 415 | | Micron Tech | 13,85 | -1,07 | 14,00 | 2607 | | Microsoft | 29,21 | +0,79 | 28,98 | 31422 | | Minnesota Mining | 79,25 | -0,21 | 79,42 | 510 | | Motorola Inc | 21,39 | -0,37 | 21,47 | 6382 | | Occidental Petr | 49,80 | +1,67 | 48,98 | 1197 | | Omnicom Group | 102,30 | +0,07 | 102,23 | 154 | | Oracle Corp | 18,67 | +1,69 | 18,36 | 14222 | | Pfizer Inc | 26,17 | -1,69 | 26,62 | 11050 | | Philip Morris | 80,85 | -0,74 | 81,45 | 1489 | | Raytheon Co | 48,79 | -0,35 | 48,96 | 487 | | Schering-plough | 21,83 | -1,84 | 22,24 | 1416 | | Tenet Healthcare | 7,33 | +3,09 | 7,11 | 1205 | | Texas Instrument | 28,61 | -2,52 | 29,35 | 6100 | | Textron Inc | 91,08 | -1,49 | 92,46 | 223 | | Time Warner Inc | 19,79 | +0,76 | 19,64 | 4494 | | Tyco Int | 29,50 | +0,55 | 29,34 | 889 | | Unisys Corp | 6,78 | +0,30 | 6,76 | 250 | | UPS | 74,39 | -0,72 | 74,93 | 493 | | United Tech | 64,97 | -0,90 | 65,56 | 675 | | Unitedhealth Gr | 47,10 | -1,88 | 48,00 | 1898 | | US Bancorp | 33,83 | -0,18 | 33,89 | 788 | | Verizon Comm | 36,38 | -1,30 | 36,86 | 1747 | | Wachovia | 55,37 | -0,70 | 55,76 | 1059 | | Wal-Mart Stores | 46,96 | -0,15 | 47,03 | 4068 | | Walt Disney Co | 33,45 | +1,06 | 33,10 | 2615 | | Washington Mutual | 43,05 | -0,19 | 43,13 | 560 | | Wells Fargo | 36,75 | -0,14 | 36,80 | 1387 | | Xerox Corp | 16,97 | -0,12 | 16,99 | 882 |
|
