| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,7 | +0,63 | 12,6 | 10474 |
| ANZ Banking Grp | 18,0 | +0,28 | 18,0 | 7653 |
| CommonWealth Bank | 29,5 | -0,47 | 29,7 | 3547 |
| National Australian | 32,3 | +2,06 | 31,6 | 4645 |
| Bank | ||||
| News Corp | 9,8 | +1,76 | 9,6 | 14525 |
| Telstra Corp | 4,8 | -0,41 | 4,8 | 22215 |
| Westpac Banking | 13,5 | -0,95 | 13,7 | 7174 |
| Япония (JPY) | ||||
| Asahi Kasei | 299,0 | -0,33 | 300,0 | 3927 |
| Daiwa Securities | 577,0 | -1,20 | 584,0 | 5151 |
| Fuji Photo Film | 3650,0 | — | 3650,0 | 955 |
| Fujitsu Ltd | 458,0 | -1,08 | 463,0 | 11703 |
| Honda Motor Co | 5040,0 | +3,92 | 4850,0 | 3943 |
| Japan Telecom* | 304,0 | +0,33 | 303,0 | 4 |
| Kao Corp | 2615,0 | — | 2615,0 | 1665 |
| KDDI* | 360,0 | +2,86 | 350,0 | 18 |
| Mitsubishi Fin Gr* | 831,0 | +0,48 | 827,0 | 9 |
| Mitsubishi Chem | 212,0 | — | 212,0 | 4247 |
| Mitsubishi Electric | 363,0 | +0,83 | 360,0 | 3022 |
| NEC Corp | 490,0 | -2,39 | 502,0 | 15011 |
| Nippon Steel Corp | 153,0 | +1,32 | 151,0 | 11522 |
| Nissan Motor Co | 875,0 | +3,18 | 848,0 | 7203 |
| NTT* | 430,0 | +1,18 | 425,0 | 13 |
| NTT DoCoMo* | 242,0 | +1,68 | 238,0 | 60 |
| Pioneer | 2000,0 | +1,42 | 1972,0 | 935 |
| Ricoh | 2115,0 | +0,95 | 2095,0 | 1467 |
| Seikisui House | 884,0 | -0,56 | 889,0 | 829 |
| Shin-Etsu Chem | 3790,0 | +3,84 | 3650,0 | 1961 |
| Sony | 5020,0 | +1,21 | 4960,0 | 2385 |
| Sumitomo Chem | 399,0 | +1,27 | 394,0 | 2598 |
| Sumitomo Mitsui | 528,0 | +0,57 | 525,0 | 18817 |
| TDK Corp | 4650,0 | -0,43 | 4670,0 | 689 |
| Toshiba Corp | 328,0 | — | 328,0 | 9456 |
| Toyota Motor Co | 3110,0 | +2,30 | 3040,0 | 5047 |
| UFJ Holdings* | 183,0 | -3,68 | 190,0 | 66 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,50 | +0,41 | 49,30 | 5290 |
| China Mobile | 20,15 | +2,54 | 19,65 | 33918 |
| China Unicom | 4,60 | +4,55 | 4,40 | 25531 |
| CLP Holdings | 31,60 | -0,63 | 31,80 | 4156 |
| CNOOC | 10,55 | +0,96 | 10,45 | 6033 |
| Hang Seng Bank | 85,25 | -0,29 | 85,50 | 1605 |
| Henderson Land | 23,25 | +2,42 | 22,70 | 7572 |
| HSBC Holdings | 85,50 | +1,18 | 84,50 | 14954 |
| Hutchison | 45,40 | +1,11 | 44,90 | 9653 |
| Франция (EUR) | ||||
| Alcatel | 3,44 | -1,43 | 3,49 | 22094 |
| Axa | 13,86 | +1,69 | 13,63 | 21834 |
| BNP Paribas | 38,70 | +1,36 | 38,18 | 10226 |
| Bouygues | 26,69 | -0,04 | 26,70 | 1383 |
| Danon | 124,30 | +0,49 | 123,70 | 898 |
| EADS | 11,66 | +8,26 | 10,77 | 4693 |
| France Telecom | 10,20 | +1,49 | 10,05 | 6741 |
| Lafarge | 79,15 | +0,57 | 78,70 | 788 |
| Michelin | 29,71 | +3,02 | 28,84 | 826 |
| Pechiney | 29,12 | -2,93 | 30,00 | 598 |
| Peugeot | 40,00 | -0,12 | 40,05 | 1276 |
| Renault | 42,00 | -1,43 | 42,61 | 1088 |
| Sanofi-Synthelab | 62,75 | -1,03 | 63,40 | 2217 |
| Schneider Elec | 44,60 | +2,27 | 43,61 | 732 |
| STMicroelectronics | 15,66 | -6,06 | 16,67 | 14974 |
| Total Fina Elf | 140,00 | -3,31 | 144,80 | 5815 |
| Vivendi Universal | 13,55 | +0,97 | 13,42 | 21164 |
| Великобритания (GBp) | ||||
| ARM Holdings | 42,50 | -4,49 | 44,50 | 45600 |
| BAE System | 207,35 | -0,60 | 208,25 | 30980 |
| Barclays | 452,50 | -0,88 | 457,00 | 31049 |
| BP | 445,67 | -0,67 | 448,00 | 52739 |
| BAT | 620,30 | -2,52 | 636,00 | 12426 |
| British Airways | 114,00 | -0,66 | 114,50 | 19907 |
| British Telecom | 176,42 | -1,94 | 180,00 | 65360 |
| Cable & Wireless | 134,50 | -1,28 | 136,75 | 12575 |
| Cadbury Schweppes | 428,19 | -1,89 | 436,50 | 8291 |
| HSBC Hldg | 705,55 | -1,05 | 716,50 | 45539 |
| Lloyds TSB Grp | 561,00 | -1,75 | 570,00 | 24342 |
| Marks & Spencer | 350,00 | +2,04 | 343,00 | 6286 |
| National Grid | 460,64 | -0,38 | 462,75 | 11030 |
| Prudential | 436,00 | -3,65 | 452,50 | 13310 |
| Reuters Group | 165,60 | -22,72 | 208,00 | 66959 |
| Rio Tinto | 1135,00 | +0,89 | 1125,00 | 6937 |
| Sainsbury | 268,10 | -0,92 | 271,00 | 13549 |
| Shell Trnpt | 416,78 | -1,30 | 422,50 | 31425 |
| Unilever | 606,12 | -0,74 | 608,50 | 15438 |
| Vodafone Airtch | 99,99 | -6,19 | 101,00 | 451225 |
| Германия (EUR) | ||||
| Allianz AG | 102,61 | +1,68 | 100,91 | 3454 |
| BASF | 37,66 | -0,58 | 37,88 | 3576 |
| Bayer AG | 20,35 | -2,02 | 20,77 | 4828 |
| BMW | 35,45 | +2,01 | 34,75 | 2909 |
| Commerzbank AG | 7,44 | +0,13 | 7,43 | 5444 |
| Daimler-Chrysler | 35,61 | -0,75 | 35,88 | 6181 |
| Deutsche Bank n | 44,90 | -1,97 | 45,80 | 7289 |
| Dt Telekom n | 10,37 | -0,29 | 10,40 | 17908 |
| Hypovereinsbank | 16,70 | +3,15 | 16,19 | 4798 |
| Infineon Tech | 7,00 | -6,29 | 7,47 | 12507 |
| Merck KGaA | 19,00 | -1,40 | 19,27 | 120 |
| Munich Re | 139,80 | +1,97 | 137,10 | 2616 |
| Sap AG | 55,07 | -7,89 | 59,79 | 3717 |
| Siemens | 39,90 | -2,68 | 41,00 | 7274 |
| Volkswagen AG | 39,41 | -0,56 | 39,63 | 2464 |
| Финляндия (EUR) | ||||
| Nokia | 15,01 | -5,00 | 15,80 | 58223 |
| Sonera Corp | 4,48 | -1,10 | 4,53 | 3938 |
| Stora Enso | 10,20 | -3,95 | 10,62 | 4163 |
| Швейцария (CHF) | ||||
| Ciba Special | 103,75 | +1,47 | 102,25 | 288 |
| Lonza Grp AG | 85,80 | -1,94 | 87,50 | 434 |
| Adecco | 50,15 | +2,35 | 49,00 | 2717 |
| CS Group | 26,25 | -1,50 | 26,65 | 17985 |
| Nestle | 321,00 | -1,98 | 327,50 | 1296 |
| Novartis | 59,20 | -2,15 | 60,50 | 10203 |
| Rentenanstalt | 158,25 | +3,60 | 152,75 | 154 |
| Swisscom | 440,50 | -0,79 | 444,00 | 112 |
| Roche | 103,25 | -1,67 | 105,00 | 2933 |
| Swiss Re | 93,80 | -3,55 | 97,25 | 3974 |
| UBS AG | 64,85 | +1,73 | 63,75 | 8776 |
| Zurich Fin | 163,50 | -10,04 | 181,75 | 2779 |
| Швеция (SEK) | ||||
| ABB | 28,30 | -4,39 | 29,60 | 4558 |
| Electrolux | 153,00 | -3,16 | 158,00 | 3087 |
| Ericsson | 4,40 | -8,71 | 4,82 | 169691 |
| Nordea | 37,00 | — | 37,00 | 17323 |
| Telia | 28,60 | -1,38 | 29,00 | 10132 |
| Volvo | 139,00 | -3,47 | 144,00 | 1239 |
| Италия (EUR) | ||||
| Bank di Lavoro | 0,91 | -3,31 | 0,94 | 36004 |
| Fiat | 8,64 | -0,40 | 8,68 | 3163 |
| Olivetti | 0,91 | -1,16 | 0,92 | 35181 |
| Pirelli | 0,89 | +1,97 | 0,87 | 22170 |
| TIM | 4,56 | -2,27 | 4,67 | 97704 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,00 | -2,10 | 14,30 | 10722 |
| Aegon NV | 12,67 | -5,38 | 13,39 | 22493 |
| Ahold Kon | 14,00 | -3,71 | 14,54 | 8461 |
| Fortis | 17,29 | -2,43 | 17,72 | 6045 |
| ING Grp | 17,19 | -2,88 | 17,70 | 18477 |
| Philips | 15,50 | -9,83 | 17,19 | 12461 |
| Royal Dutch | 44,19 | -1,12 | 44,69 | 10961 |
| Канада (CAD) | ||||
| Alcan Inc | 42,70 | -2,91 | 43,98 | 718 |
| Bank of Montreal | 38,00 | -0,39 | 38,15 | 683 |
| Bank Nova Scotia | 46,95 | -0,74 | 47,30 | 407 |
| BCE Inc | 26,20 | -1,84 | 26,69 | 896 |
| Bombardier | 4,05 | -1,22 | 4,15 | 4004 |
| Imperial Oil | 43,65 | -1,73 | 44,42 | 136 |
| Loblaw Cos Ltd | 55,75 | +0,63 | 55,40 | 38 |
| Nortel Networks | 0,75 | +8,70 | 0,69 | 14206 |
| Royal Bank of Canada | 55,45 | -0,79 | 55,89 | 1127 |
| США ($) | ||||
| Abbott Labs | 44,10 | -0,07 | 44,13 | 1302 |
| Agilent Tech | 11,25 | -5,22 | 11,87 | 614 |
| Alcoa | 21,17 | -2,22 | 21,65 | 1122 |
| Allstate Corp | 37,29 | +0,35 | 37,16 | 1047 |
| Alltel | 43,60 | -1,02 | 44,05 | 243 |
| Amer Electric Power | 18,75 | -3,85 | 19,50 | 1571 |
| Amer Express Co | 32,23 | -4,42 | 33,72 | 2548 |
| AIG | 63,37 | -0,98 | 64,00 | 2430 |
| Amgen | 50,62 | +0,28 | 50,48 | 7114 |
| Analog Devices | 23,55 | -5,61 | 24,95 | 1693 |
| Anheuser-Busch | 53,83 | +0,09 | 53,78 | 878 |
| AOL Time Warner | 12,37 | +1,98 | 12,13 | 5015 |
| Apple Comp Inc | 14,60 | -3,69 | 15,16 | 1958 |
| Applied Materials | 12,11 | -7,20 | 13,05 | 13488 |
| AT&T | 12,47 | -1,03 | 12,60 | 2980 |
| AT&T Wireless Gr | 4,82 | -2,43 | 4,94 | 1792 |
| Automatic Data Proc | 40,13 | -2,74 | 41,26 | 787 |
| Bank of America | 66,42 | +1,02 | 65,75 | 3942 |
| Bank of New-York | 24,86 | +0,28 | 24,98 | 903 |
| Bank One | 39,38 | -0,91 | 39,74 | 1976 |
| Baxter Int | 29,50 | -1,70 | 30,01 | 1005 |
| BCE Inc | 16,58 | -1,66 | 16,86 | 80 |
| Bellsouth Corp | 24,08 | -0,21 | 24,13 | 1165 |
| Berkshire cl a* | 72,90 | -0,95 | 73,60 | 1 |
| Berkshire cl b* | 2,43 | -0,49 | 2,44 | 4 |
| Boeing Co | 31,16 | -3,08 | 32,15 | 2457 |
| Bristol Myers sq | 23,04 | +0,83 | 22,85 | 1737 |
| Cardinal Health | 68,01 | +0,21 | 67,87 | 700 |
| Carnival | 23,97 | -1,32 | 24,29 | 679 |
| Caterpillar Inc | 39,05 | +2,82 | 37,98 | 1787 |
| Charles Schwab | 9,31 | -4,90 | 9,79 | 1504 |
| ChevronTexaco | 73,48 | -1,14 | 74,33 | 754 |
| Cigna | 64,38 | -1,33 | 65,25 | 388 |
| Cisco | 10,03 | -8,74 | 10,99 | 60465 |
| Citigroup | 33,70 | -1,32 | 34,15 | 7348 |
| Coca-Cola Co | 47,95 | -8,63 | 52,48 | 7852 |
| Colgate Palmoliv | 55,50 | -1,05 | 56,09 | 719 |
| Costco Wholesale | 34,64 | -2,40 | 35,49 | 3195 |
| Cox Comms | 26,16 | -1,51 | 26,56 | 531 |
| Daimler-Chrysler | 35,28 | +0,46 | 35,12 | 234 |
| Delta Air Lines | 8,55 | -5,94 | 9,09 | 821 |
| Dow Chemical Co | 27,44 | -0,94 | 27,70 | 577 |
| Du Pont Co | 41,16 | -0,75 | 41,47 | 1000 |
| Eastman Kodak | 29,91 | -1,45 | 30,35 | 603 |
| Eli Lilly | 63,96 | -0,08 | 64,01 | 1302 |
| EMC Corp | 4,96 | -2,94 | 5,11 | 2568 |
| Emerson Electric | 47,58 | -2,36 | 48,73 | 478 |
| Exelon | 45,48 | -3,23 | 47,00 | 382 |
| Exxon Mobil | 35,92 | -1,05 | 36,30 | 4789 |
| Fannie Mae | 69,70 | -1,80 | 70,98 | 1829 |
| First Data Corp | 31,30 | -6,98 | 33,65 | 2659 |
| Fleetboston Fin | 21,04 | -2,32 | 21,54 | 1721 |
| Ford Motor Co | 8,81 | -0,68 | 8,87 | 5679 |
| Gap Inc | 10,28 | -1,91 | 10,48 | 1616 |
| Genentech | 33,37 | -0,06 | 33,39 | 525 |
| General Elec Co | 25,67 | -2,02 | 26,20 | 9297 |
| General Motors | 36,60 | -0,27 | 36,70 | 3208 |
| Gillette Co | 30,92 | +1,38 | 30,50 | 948 |
| Goldman Sachs Gr | 68,84 | -1,66 | 70,00 | 2398 |
| HJ Heinz Co | 31,70 | -0,16 | 31,75 | 556 |
| Halliburton Co | 14,77 | -1,53 | 15,00 | 824 |
| HCA-Healthcare | 50,25 | -1,28 | 50,90 | 969 |
| Hewlett-Packard | 12,88 | -4,59 | 13,50 | 3010 |
| Home Depot Inc | 28,26 | -3,88 | 29,40 | 3354 |
| Honeywell Int | 21,93 | -1,84 | 22,34 | 829 |
| Household Int | 28,14 | -0,21 | 28,20 | 1805 |
| Illinois Tool Works | 60,10 | -3,75 | 62,44 | 843 |
| Intel Corp | 13,77 | -16,65 | 16,52 | 89872 |
| IBM | 65,26 | -4,70 | 68,48 | 4082 |
| Intl Paper | 37,06 | -0,11 | 37,10 | 952 |
| Johnson&Johnson | 58,71 | -1,43 | 59,56 | 3115 |
| J P Morgan Chase | 18,40 | -1,34 | 18,65 | 4250 |
| Kimberly-Clark | 56,76 | -0,30 | 56,93 | 368 |
| Kohls | 57,50 | -1,88 | 58,60 | 1742 |
| Kroger | 15,00 | +0,13 | 14,98 | 2129 |
| Lehman Brothers | 53,42 | -0,65 | 53,77 | 1228 |
| Lockheed Martin | 59,50 | +0,97 | 58,93 | 909 |
| Lowes Cos | 41,61 | -0,81 | 41,97 | 1262 |
| Lucent Tech | 0,73 | -2,67 | 0,75 | 5398 |
| Marsh & McLennan | 45,84 | -2,80 | 47,16 | 802 |
| MBNA Corp | 18,43 | -6,97 | 19,81 | 2598 |
| McDonalds Corp | 17,73 | -1,83 | 18,06 | 1736 |
| Medtronic | 43,80 | +0,88 | 43,42 | 1692 |
| Merck & Co | 49,74 | -2,24 | 50,88 | 2807 |
| Merrill Lynch | 36,36 | +1,03 | 35,99 | 3850 |
| Metlife Inc | 24,49 | -0,85 | 24,70 | 893 |
| Micron Tech | 12,93 | -11,13 | 14,55 | 2710 |
| Microsoft | 50,83 | -2,79 | 52,29 | 26063 |
| Minnesota Mining | 123,50 | -1,40 | 125,25 | 1044 |
| MS Dean Witter | 37,31 | +0,67 | 37,06 | 2255 |
| Motorola Inc | 7,99 | -20,89 | 10,10 | 30344 |
| Occidental Petr | 28,75 | +1,23 | 28,40 | 276 |
| Omnicom Group | 60,42 | -1,32 | 61,23 | 477 |
| Oracle Corp | 9,40 | -2,99 | 9,69 | 18668 |
| Pfizer Inc | 31,90 | +0,35 | 31,79 | 8092 |
| Philip Morris | 39,47 | -1,37 | 40,02 | 2243 |
| Raytheon Co | 29,63 | +1,06 | 29,32 | 620 |
| SBC Comms | 24,24 | +2,02 | 23,76 | 2408 |
| Schering-plough | 18,80 | -1,00 | 18,99 | 2593 |
| Sears Roebuck | 34,32 | -5,69 | 36,39 | 2054 |
| Sprint | 10,35 | -4,61 | 10,85 | 903 |
| Tenet Healthcare | 50,80 | +0,79 | 50,40 | 797 |
| Texas Instrument | 16,25 | -7,83 | 17,63 | 3897 |
| Textron Inc | 37,00 | -3,85 | 38,48 | 220 |
| Tyco Int | 13,15 | +3,38 | 12,72 | 4029 |
| Unisys Corp | 8,33 | -6,93 | 8,95 | 708 |
| UPS | 63,17 | -0,79 | 63,67 | 1041 |
| United Tech | 56,01 | +1,41 | 55,23 | 940 |
| Unitedhealth Gr | 97,98 | +1,57 | 96,47 | 911 |
| US Bancorp | 19,64 | +1,50 | 19,35 | 1634 |
| Verizon Comm | 34,71 | -1,11 | 35,10 | 2004 |
| Wachovia | 34,49 | -2,41 | 35,34 | 1668 |
| Wal-Mart Stores | 56,35 | +0,11 | 56,29 | 4470 |
| Walt Disney Co | 16,60 | -0,90 | 16,75 | 2556 |
| Washington Mutual | 33,15 | +1,41 | 32,69 | 2807 |
| Wells Fargo | 49,90 | +0,24 | 49,78 | 1832 |
| Xerox Corp | 5,33 | -8,10 | 5,80 | 1113 |
По данным агентства Reuters.