Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
---|
Австралия (AUD) | AMP | 7,8 | +0,51 | 7,8 | 4232 | ANZ Banking Grp | 20,8 | +0,05 | 20,7 | 2290 | CommonWealth Bank | 34,8 | +1,16 | 34,4 | 3015 | National Australian Bank | 30,0 | -0,50 | 30,1 | 4596 | Telstra Corp | 5,2 | +1,18 | 5,1 | 20957 | Westpac Banking | 19,3 | +0,78 | 19,2 | 3666 | Япония (JPY) | Asahi Kasei | 511,0 | +1,39 | 504,0 | 3073 | Daiwa Securities | 688,0 | +0,44 | 685,0 | 5054 | Fuji Photo Film | 3930,0 | +0,77 | 3900,0 | 2326 | Fujitsu Ltd | 623,0 | +3,15 | 604,0 | 13485 | Honda Motor Co | 5430,0 | -0,91 | 5480,0 | 2259 | Japan Telecom* | 284,0 | +1,43 | 280,0 | 1 | Kao Corp | 2450,0 | +1,45 | 2415,0 | 2061 | KDDI* | 532,0 | +0,95 | 527,0 | 10 | Mitsubishi Fin Gr* | 972,0 | -0,31 | 975,0 | 11 | Mitsubishi Chem | 340,0 | +3,34 | 329,0 | 12128 | Mitsubishi Electric | 539,0 | +0,75 | 535,0 | 4218 | NEC Corp | 624,0 | +2,13 | 611,0 | 16083 | Nippon Steel Corp | 262,0 | -0,76 | 264,0 | 34838 | Nissan Motor Co | 1104,0 | +0,36 | 1100,0 | 8594 | NTT* | 426,0 | +0,24 | 425,0 | 15 | NTT DoCoMo* | 178,0 | +0,56 | 177,0 | 105 | Pioneer | 1878,0 | +1,79 | 1845,0 | 1605 | Ricoh | 1917,0 | +2,51 | 1870,0 | 4780 | Seikisui House | 1166,0 | +1,83 | 1145,0 | 2640 | Shin-Etsu Chem | 4130,0 | +2,74 | 4020,0 | 2330 | Sony | 3850,0 | +1,58 | 3790,0 | 3070 | Sumitomo Chem | 546,0 | +1,30 | 539,0 | 6397 | TDK Corp | 7530,0 | +2,31 | 7360,0 | 915 | Toshiba Corp | 423,0 | +1,44 | 417,0 | 10566 | Toyota Motor Co | 4050,0 | — | 4050,0 | 6215 | UFJ Holdings* | 572,0 | — | 572,0 | 18 | Гонконг (HKD) | Cheung Kong | 71,75 | +1,77 | 70,50 | 5305 | China Mobile | 24,75 | +2,48 | 24,15 | 21292 | China Unicom | 6,55 | — | 6,55 | 23259 | CLP Holdings | 44,30 | +0,91 | 43,90 | 2188 | CNOOC | 3,93 | +1,95 | 3,85 | 92852 | Hang Seng Bank | 106,00 | +1,44 | 104,50 | 2753 | Henderson Land | 36,40 | +1,68 | 35,80 | 2700 | HSBC Holdings | 130,50 | +1,56 | 128,50 | 13138 | Hutchison | 70,25 | +1,44 | 69,25 | 8306 | Франция (EUR) | Alcatel | 9,92 | +2,27 | 9,70 | 16078 | Axa | 18,83 | +1,13 | 18,62 | 6313 | BNP Paribas | 54,90 | +0,18 | 54,80 | 4186 | Bouygues | 32,61 | +2,07 | 31,95 | 1885 | Danon | 71,70 | -0,49 | 72,05 | 877 | EADS | 23,43 | +0,86 | 23,23 | 2900 | France Telecom | 24,69 | +2,15 | 24,17 | 8345 | Lafarge | 81,05 | +1,00 | 80,25 | 958 | Michelin | 52,95 | +1,83 | 52,00 | 714 | Peugeot | 49,64 | +1,78 | 48,77 | 2014 | Renault | 64,00 | +0,87 | 63,45 | 1548 | Sanofi-Synthelab | 57,80 | +0,70 | 57,40 | 3070 | Schneider Elec | 59,75 | — | 59,75 | 1194 | STMicroelectronics | 13,12 | +2,02 | 12,86 | 7720 | Total Fina Elf | 170,00 | +0,12 | 169,80 | 2372 | Vivendi Universal | 24,60 | +0,41 | 24,50 | 4932 | Великобритания (GBp) | ARM Holdings | 106,91 | +1,91 | 104,75 | 43119 | BAE System | 250,50 | +0,50 | 249,25 | 14269 | Barclays | 596,50 | -0,59 | 597,00 | 31417 | BP | 543,00 | +1,12 | 538,00 | 62047 | BAT | 966,04 | +3,18 | 942,50 | 13045 | British Airways | 271,70 | -1,37 | 274,50 | 16129 | British Telecom | 210,86 | +1,32 | 208,00 | 36108 | Cable & Wireless | 127,50 | +3,45 | 123,25 | 36882 | Cadbury Schweppes | 498,38 | +1,06 | 496,25 | 12566 | HSBC Hldg | 897,50 | +1,47 | 885,00 | 45158 | Lloyds TSB Grp | 508,50 | +0,10 | 508,00 | 48801 | Marks & Spencer | 359,00 | +0,07 | 358,75 | 8247 | Prudential | 482,25 | +1,16 | 475,00 | 14942 | Reuters Group | 405,00 | +1,25 | 400,00 | 8662 | Rio Tinto | 1666,00 | +1,46 | 1648,00 | 12906 | Sainsbury | 288,71 | +0,09 | 289,50 | 9664 | Shell Trnpt | 484,99 | — | 484,50 | 109067 | Unilever | 519,50 | +0,91 | 520,00 | 10331 | Vodafone Airtch | 139,00 | +0,54 | 138,50 | 212129 | Германия (EUR) | Allianz AG | 94,15 | +2,13 | 92,19 | 4460 | BASF | 54,02 | +0,60 | 53,70 | 2440 | Bayer AG | 25,43 | +1,31 | 25,10 | 5257 | BMW | 33,24 | +1,13 | 32,87 | 3211 | Commerzbank AG | 16,92 | +0,71 | 16,80 | 3752 | Daimler-Chrysler | 36,08 | +0,67 | 35,84 | 4249 | Deutsche Bank n | 68,10 | -0,66 | 68,55 | 4288 | Dt Telekom n | 16,60 | +0,48 | 16,52 | 16573 | Hypovereinsbank | 17,31 | -0,35 | 17,37 | 3930 | Infineon Tech | 7,23 | +1,97 | 7,09 | 8368 | Merck KGaA | 52,31 | -1,30 | 53,00 | 103 | Munich Re | 90,18 | +1,55 | 88,80 | 1604 | Sap AG | 122,90 | +1,61 | 120,95 | 1488 | Siemens | 60,70 | +0,86 | 60,18 | 4974 | Volkswagen AG | 37,30 | +2,19 | 36,50 | 2009 | Финляндия (EUR) | Nokia | 12,14 | +0,08 | 12,13 | 32079 | Stora Enso | 11,07 | +2,98 | 10,75 | 3735 | Швейцария (CHF) | Ciba Special | 81,40 | -0,49 | 81,80 | 835 | Lonza Grp AG | 74,00 | +0,14 | 73,90 | 978 | Adecco | 760,00 | +0,66 | 755,00 | 30 | CS Group | 49,95 | +1,32 | 49,30 | 10403 | Nestle | 318,75 | +0,39 | 317,50 | 792 | Novartis | 57,95 | +0,87 | 57,45 | 6168 | Roche | 143,50 | +1,85 | 140,90 | 100 | Swiss Re | 84,25 | +0,12 | 84,15 | 1572 | UBS AG | 99,65 | +0,10 | 99,55 | 4996 | Zurich Fin | 199,20 | +0,61 | 198,00 | 694 | Швеция (SEK) | ABB | 40,10 | +2,04 | 39,30 | 1543 | Electrolux | 147,00 | — | 147,00 | 1716 | Ericsson | 21,30 | +3,90 | 20,50 | 161450 | Nordea | 67,50 | +0,37 | 67,25 | 11441 | Volvo | 297,00 | +1,89 | 291,50 | 1863 | Италия (EUR) | Bank di Lavoro | 2,06 | +0,02 | 2,05 | 15 | Fiat | 5,91 | — | 5,93 | 1 | TIM | 5,37 | -0,32 | 5,38 | 20952 | Голландия (EUR) | ABN Amro Hld | 20,68 | -0,72 | 20,83 | 15413 | Aegon NV | 10,59 | +0,38 | 10,55 | 6332 | Ahold Kon | 6,84 | +0,74 | 6,79 | 13406 | Fortis | 21,03 | +0,62 | 20,90 | 4373 | ING Grp | 22,38 | +0,45 | 22,28 | 7843 | Philips | 21,00 | +1,16 | 20,76 | 12390 | Royal Dutch | 45,94 | +0,28 | 45,81 | 7994 | Канада (CAD) | Alcan Inc | 49,30 | +0,78 | 48,92 | 437 | Bank of Montreal | 55,21 | +2,11 | 54,07 | 926 | Bank Nova Scotia | 39,43 | +1,78 | 38,74 | 920 | BCE Inc | 29,14 | +0,59 | 28,97 | 927 | Imperial Oil | 80,62 | -1,56 | 81,90 | 126 | Loblaw Cos Ltd | 73,23 | +1,36 | 72,25 | 52 | Nortel Networks | 3,92 | -1,01 | 3,96 | 2484 | Royal Bank of Canada | 64,85 | +1,12 | 64,13 | 522 | США ($) | Abbott Labs | 45,70 | +0,40 | 45,52 | 855 | Agilent Tech | 23,03 | +2,58 | 22,45 | 1193 | Alcoa | 29,62 | +0,85 | 29,37 | 886 | Allstate Corp | 51,97 | -0,73 | 52,35 | 1245 | Alltel | 55,43 | +0,22 | 55,31 | 343 | Amer Electric Power | 35,47 | -0,50 | 35,65 | 270 | Amer Express Co | 55,51 | -0,56 | 55,82 | 1023 | AIG | 67,59 | +0,10 | 67,52 | 1406 | Amgen | 62,70 | -0,08 | 62,75 | 1796 | Analog Devices | 37,73 | +0,56 | 37,52 | 1409 | Anheuser-Busch | 48,35 | +0,12 | 48,53 | 1115 | Time Warner Inc | 18,00 | -0,22 | 18,04 | 3746 | Apple Comp Inc | 78,63 | -0,27 | 78,84 | 5342 | Applied Materials | 16,77 | -0,12 | 16,79 | 12830 | AT&T | 19,55 | -1,26 | 19,80 | 2025 | Automatic Data Proc | 43,95 | -0,45 | 44,15 | 542 | Bank of America | 46,61 | -0,60 | 46,89 | 2176 | Bank of New York | 30,33 | +0,83 | 30,08 | 1519 | Baxter Int | 35,08 | -0,06 | 35,10 | 567 | BCE Inc | 23,22 | — | 23,22 | 183 | Bellsouth Corp | 26,98 | +0,86 | 26,75 | 1358 | Berkshire cl a* | 91,30 | +0,34 | 91,00 | 1 | Berkshire cl b* | 3,04 | +0,65 | 3,02 | 5 | Boeing Co | 52,46 | -0,23 | 52,58 | 1246 | Bristol Myers sq | 24,04 | -0,33 | 24,12 | 1681 | Cardinal Health | 57,77 | -0,70 | 58,18 | 1139 | Carnival | 57,12 | +1,08 | 56,51 | 593 | Caterpillar Inc | 92,00 | +0,11 | 91,90 | 614 | Charles Schwab | 10,40 | +0,39 | 10,38 | 3405 | ChevronTexaco | 56,14 | -1,06 | 56,74 | 1709 | Cigna | 82,94 | -0,29 | 83,18 | 537 | Cisco | 18,13 | +1,28 | 17,90 | 33296 | Citigroup | 49,84 | +0,12 | 49,78 | 3389 | Coca-Cola Co | 42,50 | +0,07 | 42,47 | 1783 | Colgate Palmoliv | 55,28 | +0,82 | 54,83 | 952 | Costco Wholesale | 46,25 | +0,15 | 46,18 | 973 | Daimler-Chrysler | 46,18 | -0,73 | 46,52 | 207 | Delta Air Lines | 5,86 | +3,90 | 5,64 | 579 | Dow Chemical Co | 51,67 | -0,12 | 51,73 | 767 | Du Pont Co | 49,20 | +1,01 | 48,71 | 1463 | Eastman Kodak | 34,81 | +1,43 | 34,32 | 515 | Eli Lilly | 55,93 | +1,64 | 55,03 | 735 | EMC Corp | 13,26 | +0,84 | 13,15 | 3740 | Emerson Electric | 68,48 | -0,36 | 68,73 | 365 | Exelon | 45,68 | -0,15 | 45,75 | 616 | Exxon Mobil | 54,81 | -0,87 | 55,29 | 4002 | Fannie Mae | 64,61 | -0,81 | 65,14 | 1132 | First Data Corp | 41,46 | +0,24 | 41,36 | 885 | Ford Motor Co | 13,50 | +2,12 | 13,22 | 3348 | Gap Inc | 21,68 | +1,36 | 21,39 | 832 | Genentech | 47,62 | -0,19 | 47,71 | 1078 | General Elec Co | 36,28 | +0,08 | 36,25 | 3970 | General Motors | 37,85 | +1,69 | 37,22 | 1695 | Gillette Co | 50,00 | +0,50 | 49,75 | 3298 | Goldman Sachs Gr | 109,96 | -0,05 | 110,02 | 1142 | HJ Heinz Co | 37,99 | -0,03 | 38,00 | 324 | Halliburton Co | 41,30 | -1,60 | 41,97 | 915 | HCA-Healthcare | 45,35 | -0,77 | 45,70 | 997 | Hewlett-Packard | 20,40 | -0,24 | 20,45 | 1678 | Home Depot Inc | 42,36 | -0,14 | 42,42 | 1587 | Honeywell Int | 38,00 | +0,40 | 37,85 | 1730 | Illinois Tool Works | 87,23 | -0,31 | 87,50 | 418 | Intel Corp | 23,08 | +0,35 | 23,00 | 32575 | IBM | 94,82 | +0,33 | 94,51 | 954 | Intl Paper | 38,78 | -1,92 | 39,54 | 1070 | Johnson&Johnson | 66,13 | -0,17 | 66,24 | 1434 | J P Morgan Chase | 37,92 | +0,61 | 37,69 | 2885 | Kimberly-Clark | 66,96 | +0,09 | 66,90 | 308 | Kohls | 48,06 | +2,15 | 47,05 | 1145 | Kroger | 17,06 | -0,76 | 17,19 | 494 | Lehman Brothers | 93,25 | -0,32 | 93,55 | 421 | Lockheed Martin | 57,86 | +0,36 | 57,65 | 716 | Lowes Cos | 58,88 | +0,39 | 58,65 | 763 | Lucent Tech | 3,26 | +1,24 | 3,22 | 7869 | Marsh & McLennan | 32,52 | +0,62 | 32,32 | 862 | MBNA Corp | 26,91 | -0,70 | 27,10 | 1005 | McDonalds Corp | 32,72 | +0,46 | 32,57 | 1572 | Medtronic | 54,31 | +1,82 | 53,34 | 2293 | Merck & Co | 28,80 | +1,59 | 28,35 | 4327 | Merrill Lynch | 60,28 | -0,68 | 60,69 | 1462 | Metlife Inc | 40,50 | -0,05 | 40,52 | 736 | Micron Tech | 11,27 | +1,53 | 11,10 | 2429 | Microsoft | 26,16 | -0,61 | 26,32 | 23749 | Minnesota Mining | 84,09 | +0,01 | 84,08 | 491 | MS Dean Witter | 58,50 | -0,31 | 58,68 | 1468 | Motorola Inc | 16,37 | +0,61 | 16,27 | 2115 | Occidental Petr | 59,56 | -0,63 | 59,94 | 562 | Omnicom Group | 86,93 | +0,32 | 86,65 | 290 | Oracle Corp | 13,47 | -1,39 | 13,66 | 16815 | Pfizer Inc | 24,85 | +2,56 | 24,23 | 13719 | Philip Morris | 66,81 | -0,28 | 67,00 | 4244 | Raytheon Co | 38,15 | +0,61 | 37,92 | 428 | SBC Comms | 24,40 | -0,81 | 24,60 | 2475 | Schering-plough | 19,48 | +2,15 | 19,07 | 1343 | Sears Roebuck | 51,90 | -0,76 | 52,30 | 614 | Sprint | 23,88 | -2,73 | 24,55 | 5721 | Tenet Healthcare | 10,47 | -0,10 | 10,48 | 275 | Texas Instrument | 24,85 | +0,40 | 24,75 | 4588 | Textron Inc | 74,13 | -0,50 | 74,50 | 165 | Time Warner Inc | 18,00 | -0,22 | 18,04 | 3746 | Tyco Int | 34,39 | +0,67 | 34,16 | 1989 | Unisys Corp | 7,55 | -0,53 | 7,59 | 976 | UPS | 74,44 | +0,46 | 74,10 | 903 | United Tech | 100,70 | -1,00 | 101,72 | 566 | Unitedhealth Gr | 90,41 | -1,48 | 91,77 | 1604 | US Bancorp | 30,81 | +1,15 | 30,46 | 1268 | Verizon Comm | 36,72 | -0,35 | 36,85 | 1659 | Wachovia | 55,52 | -0,52 | 55,81 | 769 | Wal-Mart Stores | 53,63 | +0,32 | 53,46 | 2470 | Walt Disney Co | 29,72 | +1,40 | 29,31 | 2783 | Washington Mutual | 40,83 | -0,75 | 41,14 | 656 | Wells Fargo | 61,12 | +0,23 | 60,98 | 995 | Xerox Corp | 15,48 | +0,52 | 15,40 | 834 |
|