| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Япония (JPY) | | Asahi Kasei | 806,0 | +1,90 | 791,0 | 9213 | | Daiwa Securities | 1339,0 | -0,59 | 1347,0 | 7042 | | Fuji Photo Film | 5330,0 | +3,09 | 5170,0 | 3477 | | Fujitsu Ltd | 837,0 | -0,83 | 844,0 | 17956 | | Honda Motor Co | 4250,0 | +2,16 | 4160,0 | 4164 | | Kao Corp | 3230,0 | -0,31 | 3240,0 | 1140 | | KDDI* | 958000,0 | — | 958000,0 | 17 | | Mitsubishi Fin Gr* | 1400000,0 | +0,72 | 1390000,0 | 31 | | Mitsubishi Electric | 1120,0 | -0,44 | 1125,0 | 7453 | | NEC Corp | 608,0 | +0,33 | 606,0 | 7891 | | Nippon Steel Corp | 855,0 | -1,16 | 865,0 | 63541 | | Nissan Motor Co | 1325,0 | +2,00 | 1299,0 | 11508 | | NTT* | 548000,0 | +1,48 | 540000,0 | 38 | | NTT DoCoMo* | 195000,0 | — | 195000,0 | 143 | | Pioneer | 1772,0 | +2,31 | 1732,0 | 4305 | | Ricoh | 2765,0 | +0,91 | 2740,0 | 3410 | | Seikisui House | 1723,0 | -0,35 | 1729,0 | 2271 | | Shin-Etsu Chem | 8490,0 | -0,24 | 8510,0 | 1272 | | Sony | 6640,0 | +0,76 | 6590,0 | 6899 | | Sumitomo Chem | 820,0 | +0,12 | 819,0 | 6231 | | TDK Corp | 11570,0 | -0,17 | 11590,0 | 883 | | Toshiba Corp | 943,0 | +1,62 | 928,0 | 34432 | | Toyota Motor Co | 7540,0 | +0,94 | 7470,0 | 6341 | | Гонконг (HKD) | | Cheung Kong | 102,1 | — | 102,1 | 3752 | | China Mobile | 72,9 | +0,76 | 72,4 | 23248 | | China Unicom | 11,7 | +5,79 | 11,1 | 42024 | | CLP Holdings | 54,0 | +0,47 | 53,8 | 3745 | | CNOOC | 8,2 | +0,37 | 8,1 | 93322 | | Hang Seng Bank | 106,5 | -0,09 | 106,6 | 2259 | | Henderson Land | 53,1 | +1,05 | 52,6 | 1436 | | HSBC Holdings | 143,4 | +0,14 | 143,2 | 6202 | | Hutchison | 76,3 | +0,20 | 76,1 | 4022 | | Франция (EUR) | | Axa | 31,3 | +0,87 | 31,0 | 8762 | | BNP Paribas | 88,9 | +1,98 | 87,2 | 4547 | | Bouygues | 64,1 | +0,96 | 63,5 | 1205 | | Danone | 55,6 | -0,63 | 56,0 | 3038 | | EADS | 22,7 | +1,79 | 22,3 | 2528 | | France Telecom | 21,2 | -0,05 | 21,2 | 11402 | | Lafarge | 126,3 | +0,81 | 125,3 | 625 | | Michelin | 96,0 | +1,74 | 94,3 | 539 | | Peugeot | 57,7 | +1,09 | 57,1 | 730 | | Renault | 110,0 | +2,21 | 107,6 | 2094 | | Sanofi-Synthelab | 67,5 | -0,07 | 67,6 | 10362 | | Schneider Elec | 107,2 | +2,10 | 105,0 | 1070 | | STMicroelectronics | 14,2 | +0,92 | 14,1 | 4739 | | Total Fina Elf | 55,4 | +0,31 | 55,3 | 7935 | | Великобритания (GBp) | | ARM Holdings | 136,5 | +0,37 | 136,0 | 12616 | | BAE System | 431,5 | +1,23 | 426,8 | 20775 | | Barclays | 738,5 | +1,45 | 722,5 | 57054 | | BP | 563,3 | +1,07 | 563,0 | 67926 | | BAT | 1653,0 | +0,73 | 1641,0 | 4934 | | British Airways | 432,9 | +0,58 | 431,0 | 7286 | | British Telecom | 322,0 | +0,31 | 321,8 | 35770 | | Cable & Wireless | 199,7 | +1,82 | 197,4 | 44219 | | Cadbury Schweppes | 699,6 | +3,08 | 682,0 | 20385 | | HSBC Hldg | 935,0 | +0,48 | 930,5 | 36700 | | Lloyds TSB Grp | 509,9 | +0,79 | 567,5 | 28495 | | Marks & Spencer | 668,1 | +0,60 | 664,5 | 8916 | | Prudential | 728,4 | +1,32 | 722,0 | 12420 | | Reuters Group | 628,4 | +0,40 | 626,5 | 11089 | | Rio Tinto | 3536,1 | +2,60 | 3501,0 | 8992 | | Sainsbury | 545,3 | +1,39 | 541,0 | 16805 | | Unilever | 1522,6 | +0,92 | 1514,0 | 13998 | | Vodafone Airtch | 157,9 | -1,25 | 159,9 | 215006 | | Германия (EUR) | | Allianz AG | 168,7 | +3,41 | 163,1 | 6079 | | BASF | 88,1 | +1,73 | 86,6 | 3028 | | Bayer AG | 53,2 | +2,43 | 51,9 | 5436 | | BMW | 47,3 | +1,05 | 46,8 | 2916 | | Commerzbank AG | 35,8 | +1,67 | 35,2 | 4107 | | Daimler-Chrysler | 66,3 | +2,25 | 64,9 | 9300 | | Deutsche Bank n | 108,8 | +2,24 | 106,5 | 5438 | | Dt Telekom n | 13,7 | -0,29 | 13,7 | 28694 | | Hypovereinsbank | 42,0 | +0,84 | 41,6 | 243 | | Infineon Tech | 11,4 | -0,09 | 11,4 | 6471 | | Merck KGaA | 102,7 | +0,39 | 102,3 | 790 | | Munich Re | 133,5 | +0,80 | 132,5 | 2117 | | Sap AG | 36,7 | +1,30 | 36,3 | 13576 | | Siemens | 96,4 | +2,34 | 94,2 | 6307 | | Volkswagen AG | 107,9 | -0,94 | 108,9 | 1947 | | Россия (ADR) | | АФК Система | 27,61 | +0,33 | 27,41 | 100 | | Вимм-Билль-Данн | 84,95 | +1,13 | 84,00 | 10 | | Вымпелком | 98,54 | +1,40 | 97,18 | 75 | | Газпром | 37,76 | +0,67 | 37,40 | 3725 | | ЛУКОЙЛ | 75,61 | -0,53 | 75,80 | 1151 | | Мобильные телесистемы | 55,21 | +2,62 | 53,80 | 453 | | Норильский никель | 200,00 | +0,25 | 199,50 | 165 | | РАО ЕЭС России | 130,99 | +0,77 | 129,75 | 294 | | Ростелеком | 53,26 | -0,60 | 53,58 | 53 | | Мечел | 33,79 | +0,87 | 33,50 | 89 | | Сургутнефтегаз | 54,00 | -0,73 | 54,90 | 355 | | Финляндия (EUR) | | Nokia | 21,2 | +1,15 | 20,9 | 26341 | | Stora Enso | 13,9 | +2,13 | 13,6 | 4537 | | Швейцария (CHF) | | Ciba Special | 78,5 | +1,36 | 77,4 | 295 | | Lonza Grp AG | 115,9 | +1,76 | 113,9 | 541 | | CS Group | 89,4 | +1,36 | 88,2 | 7921 | | Nestle | 466,5 | -0,21 | 467,5 | 1064 | | Novartis | 68,2 | +0,44 | 67,9 | 8200 | | Roche | 246,8 | +0,33 | 246,0 | 7 | | Swiss Re | 114,6 | +0,88 | 113,6 | 1434 | | UBS AG | 76,2 | +1,13 | 75,3 | 6340 | | Zurich Fin | 370,0 | +1,37 | 365,0 | 1222 | | Швеция (SEK) | | ABB | 151,5 | +2,89 | 147,3 | 5731 | | Electrolux | 169,0 | -1,74 | 172,0 | 3455 | | Ericsson | 26,1 | +1,16 | 25,8 | 81648 | | Nordea | 109,4 | -0,09 | 109,5 | 8641 | | Volvo | 140,8 | -0,53 | 141,5 | 8004 | | Голландия (EUR) | | ABN Amro Hld | 35,2 | -0,09 | 35,2 | 10507 | | Aegon NV | 14,8 | +0,54 | 14,7 | 7709 | | Ahold Kon | 9,6 | +2,35 | 9,4 | 12175 | | Fortis | 30,6 | +1,16 | 30,2 | 4167 | | ING Grp | 32,4 | -0,15 | 32,5 | 14718 | | Philips | 30,9 | -0,32 | 31,0 | 8378 | | Канада (CAD) | | Alcan Inc | 88,1 | -0,41 | 88,5 | 543 | | Bank of Montreal | 69,5 | +0,13 | 69,5 | 497 | | Bank Nova Scotia | 51,9 | +0,15 | 51,8 | 843 | | BCE Inc | 39,8 | +0,45 | 39,6 | 2804 | | Imperial Oil | 49,7 | +0,47 | 49,4 | 136 | | Loblaw Cos Ltd | 49,9 | +2,34 | 48,7 | 91 | | Nortel Networks | 27,5 | -0,15 | 27,5 | 1112 | | Royal Bank of Canada | 57,2 | +0,74 | 56,8 | 748 | | США ($) | | Abbott Labs | 54,39 | +0,18 | 54,29 | 722 | | Agilent Tech | 37,69 | +0,43 | 37,53 | 285 | | Alcoa | 39,59 | -0,18 | 39,66 | 1124 | | Allstate Corp | 61,01 | +0,26 | 60,85 | 747 | | Alltel | 68,00 | -0,07 | 68,05 | 837 | | Amer Electric Power | 45,30 | +0,87 | 44,91 | 749 | | Amer Express Co | 63,06 | +0,03 | 63,04 | 705 | | AIG | 71,68 | +0,21 | 71,53 | 1332 | | Amgen | 57,39 | +0,03 | 57,37 | 2832 | | Analog Devices | 36,40 | +0,08 | 36,37 | 964 | | Anheuser-Busch | 53,27 | +1,27 | 52,60 | 1094 | | Time Warner Inc | 20,68 | -0,29 | 20,74 | 3349 | | Apple Comp Inc | 124,12 | -0,30 | 124,49 | 19285 | | Applied Materials | 18,69 | -0,53 | 18,79 | 8142 | | Automatic Data Proc | 48,67 | +0,54 | 48,41 | 414 | | Bank of America | 50,12 | -0,28 | 50,26 | 2413 | | Bank of New York | 39,84 | +0,56 | 39,62 | 616 | | Baxter Int | 56,06 | -0,78 | 56,50 | 543 | | BCE Inc | 37,54 | +0,64 | 37,30 | 220 | | Berkshire cl a* | 109,30 | -0,04 | 109,34 | 1 | | Berkshire cl b* | 3,62 | +0,33 | 3,61 | 3 | | Boeing Co | 97,92 | -0,27 | 98,19 | 660 | | Bristol Myers sq | 29,19 | -0,27 | 29,27 | 1469 | | Cardinal Health | 72,21 | -0,12 | 72,30 | 312 | | Carnival | 48,81 | -0,39 | 49,00 | 736 | | Caterpillar Inc | 78,74 | +0,28 | 78,52 | 792 | | ChevronTexaco | 81,65 | +1,19 | 80,69 | 1499 | | Cigna | 54,85 | -0,09 | 54,90 | 330 | | Cisco | 26,46 | -0,08 | 26,48 | 10642 | | Citigroup | 53,55 | +0,41 | 53,33 | 2513 | | Coca-Cola Co | 51,53 | -0,27 | 51,67 | 1012 | | Colgate Palmoliv | 67,00 | +0,46 | 66,69 | 453 | | Costco Wholesale | 55,66 | -0,62 | 56,01 | 1273 | | Daimler-Chrysler | 88,75 | +1,02 | 87,85 | 237 | | Dow Chemical Co | 45,66 | +0,51 | 45,43 | 1144 | | Du Pont Co | 50,70 | -0,84 | 51,13 | 1027 | | Eastman Kodak | 26,63 | +0,23 | 26,57 | 626 | | Eli Lilly | 57,45 | +0,75 | 57,02 | 859 | | EMC Corp | 16,58 | -0,72 | 16,70 | 2427 | | Emerson Electric | 47,85 | +0,34 | 47,69 | 526 | | Exelon | 71,86 | +1,70 | 70,66 | 895 | | Exxon Mobil | 83,39 | +0,86 | 82,68 | 3999 | | Fannie Mae | 66,14 | +2,78 | 64,35 | 959 | | First Data Corp | 32,74 | +0,09 | 32,71 | 1862 | | Ford Motor Co | 8,35 | +1,33 | 8,24 | 3821 | | Gap Inc | 18,73 | +1,41 | 18,47 | 1281 | | Genentech | 77,37 | +0,52 | 76,97 | 608 | | General Elec Co | 37,42 | +0,27 | 37,32 | 4507 | | General Motors | 31,31 | +1,00 | 31,00 | 3010 | | Goldman Sachs Gr | 226,12 | +0,47 | 225,06 | 918 | | HJ Heinz Co | 46,49 | -0,19 | 46,58 | 252 | | Halliburton Co | 35,46 | +0,62 | 35,24 | 1674 | | Hewlett-Packard | 46,10 | +0,88 | 45,78 | 2860 | | Home Depot Inc | 37,74 | -0,55 | 37,95 | 1739 | | Honeywell Int | 57,00 | -0,66 | 57,38 | 1247 | | Illinois Tool Works | 52,38 | +0,69 | 52,02 | 400 | | Intel Corp | 21,99 | +0,73 | 21,83 | 19039 | | IBM | 103,67 | +0,58 | 103,07 | 1319 | | Intl Paper | 37,80 | -1,51 | 38,38 | 805 | | Johnson&Johnson | 62,62 | +0,79 | 62,13 | 1926 | | J P Morgan Chase | 50,60 | +0,38 | 50,41 | 2110 | | Kimberly-Clark | 70,09 | -0,24 | 70,26 | 298 | | Kohls | 71,80 | -0,84 | 72,41 | 592 | | Kroger | 30,16 | +2,06 | 29,55 | 1407 | | Lehman Brothers | 75,58 | +1,87 | 74,19 | 1163 | | Lockheed Martin | 96,43 | -0,47 | 96,89 | 266 | | Lowes Cos | 31,86 | -0,59 | 32,05 | 1499 | | Marsh & McLennan | 31,31 | -0,45 | 31,45 | 592 | | McDonalds Corp | 51,47 | +0,12 | 51,41 | 1296 | | Medtronic | 51,80 | -0,67 | 52,15 | 1114 | | Merck & Co | 50,75 | +1,22 | 50,14 | 1831 | | Merrill Lynch | 89,04 | +0,29 | 88,78 | 988 | | Metlife Inc | 66,18 | +0,26 | 66,01 | 494 | | Micron Tech | 12,13 | -1,78 | 12,35 | 2555 | | Microsoft | 30,13 | +0,27 | 30,05 | 19458 | | Minnesota Mining | 85,41 | -0,62 | 85,94 | 591 | | Motorola Inc | 17,76 | -0,73 | 17,89 | 2945 | | Occidental Petr | 57,53 | +1,04 | 56,94 | 1083 | | Omnicom Group | 103,84 | -0,17 | 104,02 | 167 | | Oracle Corp | 19,09 | +0,16 | 19,06 | 8333 | | Pfizer Inc | 26,43 | -0,34 | 26,52 | 4914 | | Philip Morris | 70,41 | +0,16 | 70,30 | 1937 | | Raytheon Co | 55,86 | -1,38 | 56,64 | 643 | | Schering-plough | 30,84 | +0,13 | 30,80 | 913 | | Tenet Healthcare | 6,82 | -0,29 | 6,84 | 568 | | Texas Instrument | 36,07 | +0,28 | 35,97 | 2175 | | Textron Inc | 106,50 | -0,08 | 106,58 | 96 | | Time Warner Inc | 20,68 | -0,29 | 20,74 | 3349 | | Tyco Int | 34,06 | +0,77 | 33,80 | 2509 | | Unisys Corp | 8,25 | -1,08 | 8,34 | 232 | | UPS | 72,58 | +0,36 | 72,32 | 716 | | United Tech | 69,89 | -0,48 | 70,23 | 540 | | Unitedhealth Gr | 53,09 | -1,08 | 53,67 | 1132 | | US Bancorp | 34,28 | +0,20 | 34,21 | 1425 | | Verizon Comm | 43,33 | +0,60 | 43,07 | 2062 | | Wachovia | 53,75 | +1,45 | 52,98 | 2461 | | Wal-Mart Stores | 49,84 | -0,48 | 50,08 | 2263 | | Walt Disney Co | 34,22 | +0,06 | 34,20 | 1224 | | Washington Mutual | 42,92 | +0,63 | 42,65 | 919 | | Wells Fargo | 35,48 | +0,40 | 35,34 | 1327 | | Xerox Corp | 19,31 | +0,26 | 19,26 | 1081 |
|
