| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,9 | -0,65 | 17,0 | 3698 |
| ANZ Banking Grp | 19,5 | +1,04 | 19,3 | 13917 |
| CommonWealth Bank | 33,5 | -0,30 | 33,6 | 9317 |
| National Australian | 36,2 | +0,14 | 36,1 | 9736 |
| Bank | ||||
| News Corp | 12,6 | -5,12 | 13,3 | 34346 |
| Telstra Corp | 4,7 | -0,21 | 4,7 | 62699 |
| Westpac Banking | 16,6 | +0,18 | 16,5 | 11451 |
| Япония (JPY) | ||||
| Asahi Kasei | 457,0 | +1,11 | 452,0 | 3226 |
| Daiwa Securities | 913,0 | -0,76 | 920,0 | 16431 |
| Fuji Photo Film | 3900,0 | -1,52 | 3960,0 | 1817 |
| Fujitsu Ltd | 910,0 | -2,26 | 931,0 | 6361 |
| Honda Motor Co | 5300,0 | -2,75 | 5450,0 | 2351 |
| Japan Telecom* | 407,0 | -0,25 | 408,0 | 3 |
| Kao Corp | 2905,0 | +1,75 | 2855,0 | 1934 |
| KDDI* | 442,0 | +5,24 | 420,0 | 37 |
| Matsushita Comm | 4970,0 | — | 4970,0 | 519 |
| Mitsubishi Fin Gr* | 965,0 | -3,50 | 1000,0 | 20 |
| Mitsubishi Chem | 305,0 | +0,33 | 304,0 | 4077 |
| Mitsubishi Electric | 603,0 | +0,50 | 600,0 | 5348 |
| NEC Corp | 925,0 | -1,39 | 938,0 | 11068 |
| Nippon Steel Corp | 202,0 | -0,98 | 204,0 | 16834 |
| Nissan Motor Co | 881,0 | -5,37 | 931,0 | 20280 |
| NTT* | 567,0 | +3,28 | 549,0 | 34 |
| NTT DoCoMo* | 336,0 | +4,02 | 323,0 | 104 |
| Pioneer | 2335,0 | -0,43 | 2345,0 | 1141 |
| Ricoh | 2430,0 | +5,19 | 2310,0 | 3229 |
| Seikisui House | 927,0 | -2,73 | 953,0 | 1367 |
| Shin-Etsu Chem | 5000,0 | -2,53 | 5130,0 | 923 |
| Sumitomo Chem | 574,0 | +2,50 | 560,0 | 8308 |
| Sumitomo Mitsui | 695,0 | -1,14 | 703,0 | 33484 |
| TDK Corp | 7050,0 | +2,03 | 6910,0 | 632 |
| Toshiba Corp | 525,0 | -1,87 | 535,0 | 14618 |
| Toyota Motor Co | 3390,0 | -2,87 | 3490,0 | 4574 |
| UFJ Holdings* | 370,0 | +4,52 | 354,0 | 54 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,25 | +1,76 | 71,00 | 15230 |
| China Mobile | 24,65 | -1,99 | 25,15 | 21873 |
| China Unicom | 7,25 | -1,36 | 7,35 | 11460 |
| CLP Holdings | 31,80 | -0,06 | 31,82 | 5298 |
| CNOOC | 10,55 | +0,48 | 10,50 | 20594 |
| Hang Seng Bank | 86,25 | -1,99 | 88,00 | 5217 |
| Henderson Land | 33,50 | -2,62 | 34,40 | 5886 |
| HSBC Holdings | 94,75 | — | 94,75 | 3802 |
| Hutchison | 65,25 | -0,38 | 65,50 | 17321 |
| Франция (EUR) | ||||
| Alcatel | 12,70 | +4,79 | 12,12 | 6005 |
| Axa | 21,07 | +0,14 | 21,04 | 4923 |
| BNP Paribas | 60,25 | +1,01 | 59,65 | 1957 |
| Bouygues | 31,60 | -2,17 | 32,30 | 1642 |
| Danon | 148,20 | +0,14 | 148,00 | 810 |
| EADS | 17,20 | +1,06 | 17,02 | 1947 |
| France Telecom | 20,77 | -2,72 | 21,35 | 7693 |
| Lafarge | 109,00 | +1,21 | 107,70 | 456 |
| Michelin | 41,75 | +0,26 | 41,64 | 262 |
| Pechiney | 58,05 | +1,75 | 57,05 | 77 |
| Peugeot | 57,15 | -0,26 | 57,30 | 821 |
| Renault | 52,25 | -1,60 | 53,10 | 1563 |
| Sanofi-Synthelab | 64,20 | -2,58 | 65,90 | 2113 |
| Schneider Elec | 54,50 | +5,21 | 53,10 | 1135 |
| STMicroelectronics | 29,17 | +0,03 | 29,16 | 5809 |
| Total Fina Elf | 166,90 | +2,64 | 162,60 | 2367 |
| Vivendi Universal | 33,40 | +4,31 | 32,02 | 5448 |
| Великобритания (GBp) | ||||
| ARM Holdings | 184,50 | +7,27 | 172,00 | 24126 |
| BAE System | 374,00 | +1,01 | 370,00 | 34598 |
| Barclays | 597,00 | +0,34 | 595,00 | 21537 |
| BP | 584,50 | +1,39 | 576,50 | 34939 |
| BAT | 824,00 | +0,67 | 818,50 | 8744 |
| British Airways | 203,25 | -0,85 | 205,00 | 9560 |
| British Telecom | 278,00 | +1,65 | 273,50 | 16936 |
| Cable & Wireless | 214,00 | +4,39 | 205,00 | 16852 |
| Cadbury Schweppes | 500,00 | +1,27 | 493,75 | 10479 |
| HSBC Hldg | 843,00 | +1,63 | 829,50 | 23326 |
| Lloyds TSB Grp | 742,00 | -1,00 | 748,50 | 18700 |
| Marks & Spencer | 373,37 | +0,34 | 372,50 | 3675 |
| National Grid | 498,00 | -0,20 | 499,00 | 11943 |
| Prudential | 660,00 | -0,75 | 665,00 | 5610 |
| Reuters Group | 461,00 | +0,66 | 458,00 | 8948 |
| Rio Tinto | 1316,00 | +0,46 | 1310,00 | 5464 |
| Sainsbury | 369,00 | -0,27 | 370,00 | 11040 |
| Shell Trnpt | 518,00 | +1,47 | 510,50 | 53766 |
| Unilever | 636,50 | +0,16 | 635,50 | 18805 |
| Vodafone Airtch | 102,92 | +1,23 | 101,75 | 220892 |
| Германия (EUR) | ||||
| Allianz AG | 236,33 | +0,57 | 235,00 | 1088 |
| BASF | 49,76 | +2,18 | 48,70 | 2729 |
| Bayer AG | 34,70 | +1,46 | 34,20 | 2234 |
| BMW | 45,74 | +1,85 | 44,91 | 1371 |
| Commerzbank AG | 19,51 | +1,93 | 19,14 | 4075 |
| Daimler-Chrysler | 53,08 | +2,18 | 51,95 | 2805 |
| Deutsche Bank n | 76,27 | +2,25 | 74,59 | 2184 |
| Dt Telekom n | 11,85 | +3,40 | 11,46 | 14200 |
| Hypovereinsbank | 38,08 | -0,70 | 38,35 | 2038 |
| Infineon Tech | 18,33 | +4,80 | 17,49 | 2617 |
| Merck KGaA | 30,50 | +1,63 | 30,01 | 321 |
| Munich Re | 244,30 | -0,81 | 246,30 | 1066 |
| Sap AG | 114,51 | +3,13 | 111,03 | 1225 |
| Siemens | 67,73 | +2,16 | 66,30 | 3001 |
| Volkswagen AG | 57,80 | +2,16 | 56,58 | 2061 |
| Финляндия (EUR) | ||||
| Nokia | 15,30 | +5,88 | 14,45 | 29009 |
| Sonera Corp | 3,92 | -2,24 | 4,01 | 3468 |
| Stora Enso | 15,49 | +2,72 | 15,08 | 5661 |
| Швейцария (CHF) | ||||
| Ciba Special | 123,50 | +0,41 | 123,00 | 279 |
| Lonza Grp AG | 118,50 | -0,84 | 119,50 | 107 |
| Adecco | 102,25 | +3,34 | 98,95 | 1229 |
| CS Group | 57,85 | -0,09 | 57,90 | 4398 |
| Nestle | 381,50 | +1,33 | 376,50 | 1089 |
| Novartis | 68,00 | +0,15 | 67,90 | 4366 |
| Rentenanstalt | 527,00 | +0,38 | 525,00 | 18 |
| Swisscom | 446,50 | -1,43 | 453,00 | 251 |
| Roche | 125,25 | +1,21 | 123,75 | 2038 |
| Swiss Re | 159,00 | +0,47 | 158,25 | 786 |
| UBS AG | 82,20 | +1,29 | 81,15 | 3640 |
| Zurich Fin | 363,00 | -0,27 | 364,00 | 208 |
| Швеция (SEK) | ||||
| ABB | 89,50 | -0,56 | 90,00 | 1155 |
| Electrolux | 179,00 | +0,28 | 178,50 | 801 |
| Nordea | 56,00 | -0,88 | 56,50 | 5302 |
| Telia | 25,20 | -0,40 | 25,30 | 4327 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,18 | +6,19 | 2,05 | 43971 |
| Fiat | 12,86 | -2,95 | 13,25 | 2089 |
| Olivetti | 1,27 | +0,08 | 1,27 | 28394 |
| Pirelli | 1,48 | — | 1,48 | 10037 |
| TIM | 4,60 | -1,18 | 4,66 | 49840 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 20,59 | +0,88 | 20,41 | 3621 |
| Aegon NV | 23,01 | -1,03 | 23,25 | 3048 |
| Ahold Kon | 23,00 | -1,20 | 23,28 | 5379 |
| Fortis | 24,35 | +1,37 | 24,90 | 3676 |
| ING Grp | 28,55 | +0,11 | 28,52 | 4163 |
| Philips | 33,23 | +3,52 | 32,10 | 7062 |
| Royal Dutch | 59,65 | +3,02 | 57,90 | 6124 |
| Канада (CAD) | ||||
| Alcan Inc | 58,50 | +0,05 | 58,47 | 299 |
| Bank of Montreal | 37,94 | +1,23 | 37,48 | 487 |
| Bank Nova Scotia | 54,25 | +0,24 | 54,12 | 357 |
| BCE Inc | 28,07 | +4,93 | 26,75 | 7330 |
| Bombardier | 14,00 | -2,37 | 14,34 | 1118 |
| Imperial Oil | 46,65 | -0,02 | 46,66 | 41 |
| Loblaw Cos Ltd | 60,89 | -0,18 | 61,00 | 47 |
| Nortel Networks | 3,51 | +1,74 | 3,45 | 1974 |
| Royal Bank of Canada | 58,01 | +1,33 | 57,25 | 467 |
| США ($) | ||||
| Abbott Labs | 47,56 | +1,75 | 46,74 | 1451 |
| Agilent Tech | 26,32 | +0,73 | 26,13 | 736 |
| Alcoa | 35,11 | -0,11 | 35,15 | 683 |
| Allstate Corp | 38,64 | +0,16 | 38,58 | 847 |
| Alltel | 51,25 | +0,16 | 51,17 | 167 |
| Amer Electric Power | 42,48 | -2,01 | 43,35 | 1215 |
| Amer Express Co | 43,08 | +1,96 | 42,25 | 1027 |
| AIG | 67,15 | +0,07 | 67,10 | 1178 |
| Amgen | 49,85 | -0,54 | 50,12 | 3779 |
| Analog Devices | 37,38 | +2,55 | 36,45 | 832 |
| Anheuser-Busch | 51,13 | +0,25 | 51,00 | 252 |
| AOL Time Warner | 18,69 | +1,03 | 18,50 | 4108 |
| Apple Comp Inc | 23,89 | -1,28 | 24,20 | 1859 |
| Applied Materials | 23,00 | +1,81 | 22,59 | 9655 |
| AT&T | 11,88 | -0,75 | 11,97 | 6381 |
| AT&T Wireless Gr | 8,13 | +1,88 | 7,98 | 1594 |
| Automatic Data Proc | 52,73 | +1,11 | 52,15 | 324 |
| Bank of America | 76,69 | +1,01 | 75,92 | 1314 |
| Bank of New-York | 36,54 | +1,08 | 36,15 | 663 |
| Bank One | 40,70 | +0,77 | 40,39 | 506 |
| Baxter Int | 53,94 | +0,86 | 53,48 | 1082 |
| BCE Inc | 18,38 | +5,15 | 17,48 | 2353 |
| Bellsouth Corp | 33,04 | +0,79 | 32,78 | 537 |
| Berkshire cl a* | 75,00 | — | 75,00 | 1 |
| Berkshire cl b* | 2,49 | +0,73 | 2,47 | 1 |
| Boeing Co | 43,57 | -0,21 | 43,66 | 434 |
| Bristol Myers sq | 31,38 | +5,13 | 29,85 | 4464 |
| Cardinal Health | 67,35 | +0,27 | 67,17 | 353 |
| Carnival | 30,67 | +1,79 | 30,13 | 386 |
| Caterpillar Inc | 52,04 | +0,08 | 52,00 | 554 |
| Charles Schwab | 12,24 | +3,55 | 11,82 | 1936 |
| ChevronTexaco | 88,87 | +2,38 | 86,80 | 689 |
| Cigna | 106,59 | +0,62 | 105,93 | 160 |
| Cisco | 16,43 | +2,62 | 16,01 | 18800 |
| Citigroup | 43,36 | +0,05 | 43,34 | 5055 |
| Coca-Cola Co | 55,29 | +1,65 | 54,39 | 1051 |
| Colgate Palmoliv | 53,31 | +2,72 | 51,90 | 1104 |
| Costco Wholesale | 40,06 | +1,88 | 39,32 | 2011 |
| Cox Comms | 33,79 | +0,03 | 33,78 | 163 |
| Daimler-Chrysler | 49,56 | +0,85 | 49,14 | 89 |
| Delta Air Lines | 26,16 | +0,62 | 26,00 | 190 |
| Dow Chemical Co | 32,90 | +0,89 | 32,61 | 537 |
| Du Pont Co | 46,09 | +0,13 | 46,03 | 554 |
| Eastman Kodak | 33,60 | -0,94 | 33,92 | 453 |
| Eli Lilly | 65,33 | +1,52 | 64,35 | 713 |
| EMC Corp | 7,45 | +0,54 | 7,41 | 3477 |
| Emerson Electric | 58,13 | +1,89 | 57,05 | 251 |
| Exelon | 54,36 | -0,26 | 54,50 | 245 |
| Exxon Mobil | 40,08 | +1,86 | 39,35 | 2385 |
| Fannie Mae | 80,21 | +0,60 | 79,73 | 826 |
| First Data Corp | 79,51 | +1,29 | 78,50 | 518 |
| Fleetboston Fin | 35,12 | +0,77 | 34,85 | 937 |
| Ford Motor Co | 17,69 | +0,57 | 17,59 | 1943 |
| Gap Inc | 14,55 | +1,68 | 14,31 | 1397 |
| Genentech | 36,04 | +0,95 | 35,70 | 437 |
| General Elec Co | 31,40 | +0,64 | 31,20 | 5291 |
| General Motors | 63,28 | +1,02 | 62,64 | 1430 |
| Gillette Co | 35,51 | +1,17 | 35,10 | 475 |
| Goldman Sachs Gr | 76,71 | +2,17 | 75,08 | 1032 |
| HJ Heinz Co | 40,77 | +0,87 | 40,42 | 304 |
| Halliburton Co | 18,47 | -0,11 | 18,49 | 1146 |
| HCA-Healthcare | 49,29 | -1,60 | 50,09 | 1214 |
| Home Depot Inc | 41,85 | +4,23 | 40,15 | 6139 |
| Honeywell Int | 38,66 | +2,17 | 37,84 | 1211 |
| Household Int | 52,05 | +0,77 | 51,65 | 1265 |
| Illinois Tool Works | 71,47 | +2,51 | 69,72 | 241 |
| Intel Corp | 28,30 | +3,21 | 27,42 | 15130 |
| IBM | 81,85 | -0,49 | 82,25 | 1677 |
| Intl Paper | 43,60 | +1,40 | 43,00 | 714 |
| Johnson&Johnson | 62,03 | +1,08 | 61,37 | 1360 |
| J P Morgan Chase | 36,60 | +1,64 | 36,01 | 2472 |
| Kimberly-Clark | 65,06 | +0,53 | 64,72 | 276 |
| Kohls | 74,10 | +1,74 | 72,83 | 459 |
| Kroger | 22,40 | +0,58 | 22,27 | 718 |
| Lehman Brothers | 62,47 | +2,56 | 60,91 | 679 |
| Lockheed Martin | 62,76 | -0,60 | 63,14 | 495 |
| Lowes Cos | 47,93 | +0,08 | 47,89 | 1517 |
| Lucent Tech | 4,72 | -2,68 | 4,85 | 3124 |
| Marsh & McLennan | 100,70 | +0,95 | 99,75 | 268 |
| MBNA Corp | 36,82 | +1,94 | 36,12 | 696 |
| McDonalds Corp | 29,78 | +0,03 | 29,77 | 1318 |
| Medtronic | 46,55 | -0,43 | 46,75 | 641 |
| Merck & Co | 57,14 | +1,33 | 56,39 | 2105 |
| Merrill Lynch | 41,94 | +2,89 | 40,76 | 2340 |
| Metlife Inc | 32,46 | +1,88 | 31,86 | 1199 |
| Micron Tech | 23,87 | +1,57 | 23,50 | 1789 |
| Microsoft | 53,15 | +0,97 | 52,64 | 11507 |
| Minnesota Mining | 126,13 | +0,82 | 125,10 | 496 |
| MS Dean Witter | 45,92 | +2,87 | 44,64 | 2136 |
| Motorola Inc | 15,84 | +0,38 | 15,78 | 2288 |
| Occidental Petr | 30,20 | +1,44 | 29,77 | 341 |
| Omnicom Group | 86,63 | +0,34 | 86,34 | 490 |
| Oracle Corp | 8,38 | -0,48 | 8,42 | 15418 |
| Pfizer Inc | 34,90 | +0,66 | 34,67 | 3971 |
| Philip Morris | 57,11 | +0,94 | 56,58 | 2141 |
| Raytheon Co | 43,88 | -1,61 | 44,60 | 523 |
| SBC Comms | 34,40 | -0,46 | 34,56 | 2095 |
| Schering-plough | 26,66 | +2,93 | 25,90 | 2265 |
| Sears Roebuck | 58,67 | +2,50 | 57,24 | 641 |
| Sprint | 16,47 | -0,48 | 16,55 | 811 |
| Tenet Healthcare | 73,58 | -0,84 | 74,20 | 553 |
| Texas Instrument | 29,40 | +2,08 | 28,80 | 2573 |
| Textron Inc | 47,47 | +1,61 | 46,72 | 252 |
| Tyco Int | 22,11 | +2,84 | 21,50 | 3135 |
| Unisys Corp | 11,50 | — | 11,50 | 191 |
| UPS | 59,97 | +1,64 | 59,00 | 1352 |
| United Tech | 68,62 | +0,47 | 68,30 | 548 |
| Unitedhealth Gr | 89,73 | -1,59 | 91,18 | 615 |
| US Bancorp | 23,78 | +1,06 | 23,53 | 1163 |
| Verizon Comm | 43,96 | -0,07 | 43,99 | 1093 |
| Wal-Mart Stores | 55,34 | +2,50 | 53,99 | 2435 |
| Walt Disney Co | 23,26 | +0,13 | 23,23 | 1482 |
| Washington Mutual | 38,85 | +0,18 | 38,78 | 649 |
| Wells Fargo | 52,19 | -0,32 | 52,36 | 1613 |
| Xerox Corp | 8,95 | -0,22 | 8,97 | 353 |
По данным агентства Reuters.