Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
---|---|---|---|---|
Австралия (AUD) | ||||
AMP | 5,0 | -0,99 | 5,0 | 6111 |
ANZ Banking Grp | 18,9 | +0,26 | 18,9 | 4333 |
CommonWealth Bank | 29,5 | +0,51 | 29,4 | 3163 |
National Australian | 33,4 | +1,06 | 33,0 | 4027 |
Bank | ||||
News Corp | 11,9 | -1,16 | 12,1 | 7470 |
Telstra Corp | 4,4 | — | 4,4 | 14223 |
Westpac Banking | 16,3 | +0,43 | 16,2 | 4869 |
Япония (JPY) | ||||
Asahi Kasei | 326,0 | +1,24 | 322,0 | 7267 |
Daiwa Securities | 602,0 | -2,11 | 615,0 | 6053 |
Fuji Photo Film | 3330,0 | -0,60 | 3350,0 | 1923 |
Fujitsu Ltd | 433,0 | -1,81 | 441,0 | 13014 |
Honda Motor Co | 4490,0 | -1,10 | 4540,0 | 1527 |
Japan Telecom* | 340,0 | -2,02 | 347,0 | 4 |
Kao Corp | 2290,0 | +0,66 | 2275,0 | 1086 |
KDDI* | 442,0 | +0,45 | 440,0 | 12 |
Mitsubishi Fin Gr* | 492,0 | -2,19 | 503,0 | 23 |
Mitsubishi Chem | 229,0 | -2,55 | 235,0 | 4249 |
Mitsubishi Electric | 375,0 | +1,08 | 371,0 | 10034 |
NEC Corp | 560,0 | -1,41 | 568,0 | 24607 |
Nippon Steel Corp | 147,0 | — | 147,0 | 21446 |
Nissan Motor Co | 966,0 | -0,62 | 972,0 | 3906 |
NTT* | 441,0 | -1,34 | 447,0 | 13 |
NTT DoCoMo* | 262,0 | -1,50 | 266,0 | 44 |
Pioneer | 2640,0 | -2,76 | 2715,0 | 1471 |
Ricoh | 1873,0 | -1,47 | 1901,0 | 1457 |
Seikisui House | 875,0 | -1,02 | 884,0 | 1611 |
Shin-Etsu Chem | 3980,0 | -2,21 | 4070,0 | 1425 |
Sony | 3420,0 | -3,66 | 3550,0 | 5712 |
Sumitomo Chem | 377,0 | -1,82 | 384,0 | 5423 |
TDK Corp | 5700,0 | -0,70 | 5740,0 | 912 |
Toshiba Corp | 387,0 | -3,01 | 399,0 | 14932 |
Toyota Motor Co | 3050,0 | -0,97 | 3080,0 | 5492 |
UFJ Holdings* | 139,0 | — | 139,0 | 60 |
Гонконг (HKD) | ||||
Cheung Kong | 49,70 | +0,40 | 49,50 | 4305 |
China Mobile | 18,40 | -1,08 | 18,60 | 18162 |
China Unicom | 5,05 | -0,98 | 5,10 | 13891 |
CLP Holdings | 33,80 | +1,20 | 33,40 | 2856 |
CNOOC | 10,55 | -0,94 | 10,65 | 25096 |
Hang Seng Bank | 84,00 | +0,30 | 83,75 | 1310 |
Henderson Land | 22,55 | -0,88 | 22,75 | 1888 |
HSBC Holdings | 94,00 | -1,05 | 95,00 | 12885 |
Hutchison | 48,60 | -0,21 | 48,70 | 7181 |
Франция (EUR) | ||||
Alcatel | 8,20 | +3,27 | 7,94 | 20507 |
Axa | 13,57 | -0,22 | 13,60 | 6296 |
BNP Paribas | 44,67 | +0,97 | 44,24 | 7786 |
Bouygues | 23,43 | -0,26 | 23,49 | 478 |
Danon | 118,30 | +0,08 | 118,20 | 335 |
EADS | 10,19 | -0,49 | 10,24 | 916 |
France Telecom | 19,82 | -0,40 | 19,90 | 7281 |
Lafarge | 59,05 | +1,29 | 58,30 | 1934 |
Michelin | 32,93 | +0,09 | 32,90 | 314 |
Pechiney | 27,35 | -2,43 | 28,03 | 295 |
Peugeot | 38,33 | -0,42 | 38,49 | 1840 |
Renault | 39,93 | +1,09 | 39,50 | 677 |
Sanofi-Synthelab | 52,25 | +0,10 | 52,20 | 1768 |
Schneider Elec | 41,24 | -0,82 | 41,58 | 547 |
STMicroelectronics | 19,66 | -0,56 | 19,77 | 5232 |
Total Fina Elf | 131,40 | +1,62 | 129,30 | 2075 |
Vivendi Universal | 16,09 | -0,62 | 16,19 | 5184 |
Великобритания (GBp) | ||||
ARM Holdings | 81,50 | -1,21 | 82,50 | 14182 |
BAE System | 147,25 | -4,38 | 154,00 | 30089 |
Barclays | 436,75 | -0,74 | 440,00 | 14606 |
BP | 432,75 | +0,87 | 429,00 | 39977 |
BAT | 660,50 | — | 660,00 | 4130 |
British Airways | 161,56 | -0,92 | 163,00 | 11266 |
British Telecom | 192,63 | -0,52 | 194,00 | 43516 |
Cable & Wireless | 99,75 | +0,25 | 99,50 | 59630 |
Cadbury Schweppes | 355,63 | -0,98 | 357,25 | 17392 |
HSBC Hldg | 724,50 | -0,82 | 730,50 | 27710 |
Lloyds TSB Grp | 443,31 | -1,77 | 452,00 | 16623 |
Marks & Spencer | 283,75 | -0,79 | 286,00 | 16196 |
Prudential | 366,50 | +0,76 | 364,00 | 14679 |
Reuters Group | 191,00 | +1,19 | 188,75 | 26845 |
Rio Tinto | 1234,50 | -2,29 | 1266,00 | 8058 |
Sainsbury | 255,03 | -0,20 | 255,75 | 10491 |
Shell Trnpt | 412,75 | +0,67 | 410,00 | 15299 |
Unilever | 547,00 | -1,62 | 556,00 | 11349 |
Vodafone Airtch | 125,75 | -0,79 | 126,75 | 264249 |
Германия (EUR) | ||||
Allianz AG | 72,70 | +6,36 | 68,35 | 7200 |
BASF | 36,90 | +0,27 | 36,80 | 2110 |
Bayer AG | 18,75 | +1,74 | 18,43 | 3059 |
BMW | 30,62 | +0,46 | 30,48 | 1728 |
Commerzbank AG | 11,70 | +6,07 | 11,03 | 4971 |
Daimler-Chrysler | 26,73 | +1,60 | 26,31 | 3727 |
Deutsche Bank n | 54,72 | +1,56 | 53,88 | 5346 |
Dt Telekom n | 12,56 | -0,48 | 12,62 | 17070 |
Hypovereinsbank | 14,59 | +1,04 | 14,44 | 3050 |
Infineon Tech | 8,99 | +6,52 | 8,44 | 11335 |
Merck KGaA | 27,70 | +3,36 | 26,80 | 112 |
Munich Re | 95,62 | +2,87 | 92,95 | 1669 |
Sap AG | 111,55 | +3,17 | 108,12 | 3865 |
Siemens | 42,85 | +0,99 | 42,43 | 5344 |
Volkswagen AG | 32,08 | +0,98 | 31,77 | 1046 |
Финляндия (EUR) | ||||
Nokia | 14,95 | -1,71 | 15,21 | 54967 |
Stora Enso | 9,66 | +1,26 | 9,54 | 2671 |
Швейцария (CHF) | ||||
Ciba Special | 89,80 | -0,99 | 90,70 | 231 |
Lonza Grp AG | 67,30 | -1,03 | 68,00 | 655 |
Adecco | 56,90 | -0,78 | 57,35 | 1744 |
CS Group | 38,65 | +1,18 | 38,20 | 8654 |
Nestle | 263,50 | -0,38 | 264,50 | 1157 |
Novartis | 53,15 | -0,09 | 53,20 | 6995 |
Rentenanstalt | 200,00 | -0,99 | 202,00 | 2 |
Swisscom | 395,00 | +0,25 | 394,00 | 92 |
Roche | 100,00 | -0,50 | 100,50 | 2143 |
Swiss Re | 87,40 | -0,51 | 87,85 | 950 |
UBS AG | 75,00 | +0,27 | 74,80 | 3955 |
Zurich Fin | 159,50 | +0,47 | 158,75 | 828 |
Швеция (SEK) | ||||
ABB | 24,90 | +0,81 | 24,70 | 1754 |
Electrolux | 150,50 | -0,33 | 151,00 | 1597 |
Ericsson | 8,65 | +3,59 | 8,35 | 653494 |
Nordea | 38,50 | -2,04 | 39,30 | 9182 |
Volvo | 174,00 | -0,29 | 174,50 | 926 |
Италия (EUR) | ||||
Bank di Lavoro | 1,46 | +3,34 | 1,41 | 26043 |
Fiat | 6,98 | +2,05 | 6,84 | 3536 |
Olivetti | 1,02 | +0,39 | 1,02 | 72615 |
Pirelli | 0,86 | -0,74 | 0,86 | 5811 |
TIM | 4,37 | +0,69 | 4,34 | 52919 |
Голландия (EUR) | ||||
ABN Amro Hld | 17,01 | +1,80 | 16,71 | 6606 |
Aegon NV | 8,26 | -0,84 | 8,33 | 9033 |
Ahold Kon | 7,72 | +3,07 | 7,49 | 10154 |
Fortis | 14,74 | +2,86 | 14,33 | 4216 |
ING Grp | 14,63 | -1,42 | 14,84 | 11476 |
Philips | 17,77 | +1,54 | 17,50 | 6655 |
Royal Dutch | 40,30 | +1,43 | 39,73 | 6128 |
Канада (CAD) | ||||
Alcan Inc | 42,50 | +0,16 | 42,43 | 122 |
Bank of Montreal | 40,59 | +0,12 | 40,54 | 466 |
Bank Nova Scotia | 58,85 | -0,62 | 59,22 | 465 |
BCE Inc | 30,50 | +0,46 | 30,36 | 618 |
Bombardier | 4,19 | +3,46 | 4,05 | 4622 |
Imperial Oil | 45,85 | +0,46 | 45,64 | 108 |
Loblaw Cos Ltd | 60,40 | +0,33 | 60,20 | 74 |
Nortel Networks | 4,34 | +1,64 | 4,27 | 9360 |
Royal Bank of Canada | 58,04 | -0,27 | 58,20 | 400 |
США ($) | ||||
Abbott Labs | 45,39 | +1,11 | 44,89 | 655 |
Agilent Tech | 18,75 | -0,21 | 18,79 | 595 |
Alcoa | 25,88 | +1,49 | 25,50 | 743 |
Allstate Corp | 35,54 | +0,42 | 35,39 | 748 |
Alltel | 47,64 | +0,57 | 47,37 | 145 |
Amer Electric Power | 29,64 | +0,88 | 29,38 | 404 |
Amer Express Co | 43,03 | +0,63 | 42,76 | 1759 |
AIG | 57,96 | +0,98 | 57,40 | 1353 |
Amgen | 62,87 | +0,22 | 62,73 | 3121 |
Analog Devices | 36,00 | -1,91 | 36,70 | 1309 |
Anheuser-Busch | 53,09 | +1,10 | 52,51 | 748 |
AOL Time Warner | 14,93 | +0,54 | 14,85 | 4146 |
Apple Comp Inc | 17,07 | +1,67 | 16,79 | 1254 |
Applied Materials | 15,46 | -2,28 | 15,82 | 15912 |
AT&T | 18,99 | -1,50 | 19,28 | 1058 |
AT&T Wireless Gr | 7,46 | -0,27 | 7,48 | 1663 |
Automatic Data Proc | 34,29 | -0,17 | 34,35 | 677 |
Bank of America | 76,44 | +0,80 | 75,83 | 1471 |
Bank of New York | 28,87 | +1,30 | 28,50 | 891 |
Bank One | 39,01 | +0,80 | 38,70 | 1095 |
Baxter Int | 25,49 | +0,28 | 25,42 | 864 |
BCE Inc | 22,38 | +0,18 | 22,34 | 32 |
Bellsouth Corp | 26,55 | -0,38 | 26,65 | 1484 |
Berkshire cl a* | 72,20 | +0,70 | 71,70 | 1 |
Berkshire cl b* | 2,40 | +0,25 | 2,40 | 2 |
Boeing Co | 34,15 | +2,95 | 33,17 | 1534 |
Bristol Myers sq | 26,75 | +0,79 | 26,54 | 1463 |
Cardinal Health | 62,21 | +0,03 | 62,19 | 915 |
Carnival | 31,12 | -0,42 | 31,25 | 732 |
Caterpillar Inc | 54,21 | -0,02 | 54,22 | 422 |
Charles Schwab | 10,69 | +0,75 | 10,61 | 1467 |
ChevronTexaco | 74,42 | +1,10 | 73,61 | 1070 |
Cigna | 49,37 | -1,93 | 50,34 | 697 |
Cisco | 17,40 | +0,99 | 17,23 | 16385 |
Citigroup | 42,72 | -0,33 | 42,86 | 4529 |
Coca-Cola Co | 46,40 | -1,00 | 46,87 | 1208 |
Colgate Palmoliv | 58,25 | -0,88 | 58,77 | 983 |
Costco Wholesale | 34,99 | +0,01 | 34,99 | 1336 |
Cox Comms | 32,00 | +0,44 | 31,86 | 453 |
Daimler-Chrysler | 31,25 | +2,09 | 30,61 | 289 |
Delta Air Lines | 14,68 | +3,16 | 14,23 | 1347 |
Dow Chemical Co | 31,90 | +0,79 | 31,65 | 728 |
Du Pont Co | 43,48 | +1,42 | 42,87 | 959 |
Eastman Kodak | 30,89 | +0,46 | 30,75 | 395 |
Eli Lilly | 59,86 | -0,18 | 59,97 | 965 |
EMC Corp | 10,45 | -1,60 | 10,62 | 3703 |
Emerson Electric | 53,42 | -0,34 | 53,60 | 515 |
Exelon | 58,58 | +1,16 | 57,91 | 381 |
Exxon Mobil | 37,52 | +0,16 | 37,46 | 3021 |
Fannie Mae | 69,05 | -3,17 | 71,31 | 6373 |
First Data Corp | 43,80 | +1,74 | 43,05 | 1372 |
Fleetboston Fin | 30,25 | +1,41 | 29,83 | 875 |
Ford Motor Co | 10,75 | +2,19 | 10,52 | 1802 |
Gap Inc | 17,32 | -1,81 | 17,64 | 1178 |
Genentech | 68,87 | -1,33 | 69,80 | 1248 |
General Elec Co | 30,52 | +1,26 | 30,14 | 5799 |
General Motors | 35,84 | +1,53 | 35,30 | 1382 |
Gillette Co | 33,30 | -0,39 | 33,43 | 1541 |
Goldman Sachs Gr | 88,10 | +0,64 | 87,54 | 1632 |
HJ Heinz Co | 33,85 | +0,59 | 33,65 | 263 |
Halliburton Co | 23,70 | +0,21 | 23,65 | 693 |
HCA-Healthcare | 32,66 | +1,84 | 32,07 | 2208 |
Hewlett-Packard | 21,72 | +0,88 | 21,53 | 2825 |
Home Depot Inc | 32,46 | -0,09 | 32,55 | 1883 |
Honeywell Int | 26,96 | +0,11 | 26,93 | 872 |
Illinois Tool Works | 64,83 | +0,34 | 64,61 | 206 |
Intel Corp | 21,73 | +0,28 | 21,67 | 21858 |
IBM | 82,45 | +0,55 | 82,00 | 3326 |
Intl Paper | 38,49 | +1,08 | 38,08 | 753 |
Johnson&Johnson | 52,37 | -0,66 | 52,72 | 2894 |
J P Morgan Chase | 34,09 | +0,98 | 33,76 | 3477 |
Kimberly-Clark | 53,18 | +1,30 | 52,50 | 748 |
Kohls | 52,70 | +0,80 | 52,28 | 625 |
Kroger | 15,52 | +0,45 | 15,45 | 805 |
Lehman Brothers | 72,30 | -0,03 | 72,32 | 855 |
Lockheed Martin | 46,80 | +0,65 | 46,50 | 827 |
Lowes Cos | 43,95 | +2,57 | 42,85 | 1489 |
Lucent Tech | 2,19 | — | 2,19 | 9125 |
Marsh & McLennan | 52,51 | +2,58 | 51,19 | 554 |
MBNA Corp | 21,15 | +0,67 | 21,01 | 2167 |
McDonalds Corp | 21,01 | +0,67 | 20,87 | 2924 |
Medtronic | 48,95 | +1,05 | 48,44 | 902 |
Merck & Co | 58,33 | +0,05 | 58,30 | 1276 |
Merrill Lynch | 45,48 | +0,44 | 45,28 | 1624 |
Metlife Inc | 27,96 | -1,27 | 28,32 | 725 |
Micron Tech | 12,90 | +4,79 | 12,31 | 4865 |
Microsoft | 24,29 | +2,27 | 23,75 | 31273 |
Minnesota Mining | 125,71 | -0,40 | 126,21 | 611 |
MS Dean Witter | 47,91 | +0,57 | 47,64 | 1296 |
Motorola Inc | 8,66 | -0,23 | 8,68 | 3542 |
Occidental Petr | 33,65 | +0,78 | 33,39 | 324 |
Omnicom Group | 71,76 | +0,87 | 71,14 | 445 |
Oracle Corp | 13,02 | +1,25 | 12,86 | 20346 |
Pfizer Inc | 33,44 | +0,81 | 33,17 | 4689 |
Philip Morris | 44,00 | +2,21 | 43,05 | 2350 |
Raytheon Co | 31,90 | +0,28 | 31,81 | 716 |
SBC Comms | 25,69 | -0,43 | 25,80 | 2924 |
Schering-plough | 19,61 | +0,98 | 19,42 | 1895 |
Sears Roebuck | 31,90 | -5,45 | 33,74 | 3339 |
Sprint | 13,91 | +2,35 | 13,59 | 574 |
Tenet Healthcare | 16,00 | — | 16,00 | 937 |
Texas Instrument | 20,17 | -0,25 | 20,22 | 3209 |
Textron Inc | 36,15 | +0,72 | 35,89 | 202 |
Tyco Int | 18,06 | +0,39 | 17,99 | 1869 |
Unisys Corp | 11,41 | +1,42 | 11,25 | 169 |
UPS | 63,30 | +0,06 | 63,26 | 465 |
United Tech | 70,64 | +2,02 | 69,24 | 713 |
Unitedhealth Gr | 98,99 | +1,89 | 97,15 | 758 |
US Bancorp | 24,05 | -0,78 | 24,24 | 1374 |
Verizon Comm | 39,30 | +0,95 | 38,93 | 1636 |
Wachovia | 40,98 | +0,10 | 40,94 | 823 |
Wal-Mart Stores | 54,58 | +1,47 | 53,79 | 2515 |
Walt Disney Co | 20,60 | +1,38 | 20,32 | 2312 |
Washington Mutual | 42,17 | +1,98 | 41,35 | 1203 |
Wells Fargo | 50,14 | +0,68 | 49,80 | 1325 |
Xerox Corp | 10,69 | -1,38 | 10,84 | 1028 |
По данным агентства Reuters.