| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,1 | -0,74 | 12,2 | 2987 |
| ANZ Banking Grp | 18,1 | -2,01 | 18,5 | 4402 |
| CommonWealth Bank | 27,4 | -0,87 | 27,6 | 1654 |
| National Australian | 33,0 | -1,29 | 33,5 | 2829 |
| Bank | ||||
| News Corp | 12,1 | -1,54 | 12,3 | 8031 |
| Telstra Corp | 4,6 | -0,65 | 4,6 | 7664 |
| Westpac Banking | 14,0 | +0,65 | 14,0 | 4780 |
| Япония (JPY) | ||||
| Asahi Kasei | 276,0 | -1,08 | 279,0 | 3022 |
| Daiwa Securities | 519,0 | -1,33 | 526,0 | 4573 |
| Fuji Photo Film | 4040,0 | +1,51 | 3980,0 | 2268 |
| Fujitsu Ltd | 416,0 | +2,46 | 406,0 | 8696 |
| Honda Motor Co | 4600,0 | +0,44 | 4580,0 | 2015 |
| Japan Telecom* | 372,0 | -0,80 | 375,0 | 4 |
| Kao Corp | 2585,0 | -1,90 | 2635,0 | 1366 |
| KDDI* | 391,0 | -3,69 | 406,0 | 15 |
| Mitsubishi Fin Gr* | 702,0 | +0,43 | 699,0 | 6 |
| Mitsubishi Chem | 241,0 | -1,23 | 244,0 | 4884 |
| Mitsubishi Electric | 311,0 | -0,32 | 312,0 | 5187 |
| NEC Corp | 496,0 | +3,33 | 480,0 | 9705 |
| Nippon Steel Corp | 146,0 | +2,82 | 142,0 | 15724 |
| Nissan Motor Co | 964,0 | +1,80 | 947,0 | 13695 |
| NTT* | 466,0 | -0,85 | 470,0 | 14 |
| NTT DoCoMo* | 240,0 | -0,83 | 242,0 | 42 |
| Pioneer | 2295,0 | +0,66 | 2280,0 | 1470 |
| Ricoh | 2145,0 | +0,70 | 2130,0 | 3919 |
| Seikisui House | 829,0 | -0,96 | 837,0 | 1890 |
| Shin-Etsu Chem | 4120,0 | +0,49 | 4100,0 | 1029 |
| Sony | 5350,0 | — | 5350,0 | 3122 |
| Sumitomo Chem | 424,0 | — | 424,0 | 2517 |
| Sumitomo Mitsui | 0,0 | — | 391,0 | 0 |
| TDK Corp | 5330,0 | +0,95 | 5280,0 | 397 |
| Toshiba Corp | 377,0 | +0,80 | 374,0 | 10880 |
| Toyota Motor Co | 3180,0 | -1,24 | 3220,0 | 4566 |
| UFJ Holdings* | 107,0 | +2,88 | 104,0 | 29 |
| Гонконг (HKD) | ||||
| Cheung Kong | 55,75 | -0,45 | 56,00 | 5169 |
| China Mobile | 21,00 | — | 21,00 | 13899 |
| China Unicom | 6,00 | -0,83 | 6,05 | 11970 |
| CLP Holdings | 31,60 | +0,32 | 31,50 | 1605 |
| CNOOC | 9,95 | +1,53 | 9,80 | 12438 |
| Hang Seng Bank | 85,25 | -0,29 | 85,50 | 1177 |
| Henderson Land | 26,35 | +1,74 | 25,90 | 2119 |
| HSBC Holdings | 89,75 | -0,83 | 90,50 | 5158 |
| Hutchison | 51,75 | -0,48 | 52,00 | 11134 |
| Франция (EUR) | ||||
| Alcatel | 5,68 | +1,25 | 5,61 | 14772 |
| Axa | 14,39 | +0,63 | 14,30 | 8343 |
| BNP Paribas | 36,85 | -1,44 | 37,39 | 7549 |
| Bouygues | 27,68 | -0,79 | 27,90 | 922 |
| Danon | 128,80 | +0,70 | 127,90 | 706 |
| EADS | 11,64 | +1,66 | 11,45 | 2107 |
| France Telecom | 20,90 | +10,58 | 18,90 | 30175 |
| Lafarge | 76,00 | -0,72 | 76,55 | 583 |
| Michelin | 33,50 | +0,78 | 33,24 | 555 |
| Pechiney | 35,95 | +1,07 | 35,57 | 135 |
| Peugeot | 43,10 | -0,92 | 43,50 | 784 |
| Renault | 46,95 | -0,32 | 47,10 | 795 |
| Sanofi-Synthelab | 56,50 | +0,18 | 56,40 | 1371 |
| Schneider Elec | 47,50 | -0,48 | 47,73 | 618 |
| STMicroelectronics | 22,78 | +0,09 | 22,76 | 7414 |
| Total Fina Elf | 132,80 | +1,61 | 130,70 | 2743 |
| Vivendi Universal | 15,98 | +0,06 | 15,97 | 8803 |
| Великобритания (GBp) | ||||
| ARM Holdings | 67,25 | +0,37 | 67,00 | 29473 |
| BAE System | 179,25 | +2,14 | 175,50 | 30127 |
| Barclays | 406,50 | -2,28 | 416,00 | 53662 |
| BP | 414,00 | -0,96 | 418,00 | 50844 |
| BAT | 615,00 | -0,24 | 616,50 | 5638 |
| British Airways | 158,50 | +1,44 | 156,25 | 7371 |
| British Telecom | 195,00 | -1,52 | 198,00 | 30699 |
| Cable & Wireless | 83,50 | -2,91 | 86,00 | 16563 |
| Cadbury Schweppes | 416,00 | -0,78 | 419,25 | 11439 |
| HSBC Hldg | 734,00 | +0,41 | 731,00 | 34480 |
| Lloyds TSB Grp | 503,50 | -0,98 | 508,50 | 29929 |
| Marks & Spencer | 328,50 | -2,23 | 336,00 | 11385 |
| Prudential | 490,50 | +1,66 | 482,50 | 9314 |
| Reuters Group | 213,00 | -1,27 | 215,75 | 8628 |
| Rio Tinto | 1250,00 | -1,26 | 1266,00 | 3406 |
| Sainsbury | 276,00 | -0,90 | 278,50 | 12660 |
| Shell Trnpt | 402,00 | +0,63 | 399,50 | 20840 |
| Unilever | 579,00 | — | 579,00 | 7496 |
| Vodafone Airtch | 116,77 | -0,43 | 117,50 | 357425 |
| Германия (EUR) | ||||
| Allianz AG | 107,75 | +0,51 | 107,20 | 2190 |
| BASF | 39,38 | -0,98 | 39,77 | 3681 |
| Bayer AG | 22,53 | +0,94 | 22,32 | 3580 |
| BMW | 33,11 | -0,60 | 33,31 | 2333 |
| Commerzbank AG | 9,06 | -0,22 | 9,08 | 4103 |
| Daimler-Chrysler | 33,75 | +0,93 | 33,44 | 6087 |
| Deutsche Bank n | 48,49 | -1,08 | 49,02 | 6260 |
| Dt Telekom n | 12,43 | -1,35 | 12,60 | 36523 |
| Hypovereinsbank | 15,97 | -2,98 | 16,46 | 2355 |
| Infineon Tech | 9,23 | -3,45 | 9,56 | 8325 |
| Merck KGaA | 25,95 | -2,37 | 26,58 | 41 |
| Munich Re | 131,01 | -0,24 | 131,33 | 1262 |
| Sap AG | 82,60 | -1,65 | 83,99 | 1576 |
| Siemens | 46,49 | -0,17 | 46,57 | 7969 |
| Volkswagen AG | 39,64 | -0,68 | 39,91 | 2501 |
| Финляндия (EUR) | ||||
| Nokia | 18,64 | -0,85 | 18,80 | 34691 |
| Sonera Corp | 5,61 | -0,71 | 5,65 | 1061360 |
| Stora Enso | 11,20 | — | 11,20 | 3981 |
| Швейцария (CHF) | ||||
| Ciba Special | 102,50 | +1,49 | 101,00 | 237 |
| Lonza Grp AG | 86,85 | -0,12 | 86,95 | 304 |
| Adecco | 58,10 | +1,22 | 57,40 | 2042 |
| CS Group | 32,85 | -1,94 | 33,50 | 8747 |
| Nestle | 298,00 | +0,51 | 296,50 | 1008 |
| Novartis | 53,70 | -0,37 | 53,90 | 6425 |
| Rentenanstalt | 144,25 | -1,87 | 147,00 | 13 |
| Swisscom | 416,00 | -0,95 | 420,00 | 82 |
| Roche | 103,50 | -0,72 | 104,25 | 1750 |
| Swiss Re | 102,75 | -1,91 | 104,75 | 1551 |
| UBS AG | 71,40 | +0,49 | 71,05 | 4151 |
| Zurich Fin | 148,75 | -1,98 | 151,75 | 1214 |
| Швеция (SEK) | ||||
| ABB | 27,50 | — | 27,50 | 16315 |
| Electrolux | 157,50 | -1,56 | 160,00 | 1478 |
| Ericsson | 8,40 | +3,07 | 8,15 | 220359 |
| Nordea | 42,00 | -1,18 | 42,50 | 9356 |
| Volvo | 162,50 | +2,52 | 158,50 | 1568 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,13 | +0,27 | 1,15 | 391 |
| Fiat | 9,12 | +0,11 | 9,42 | 6 |
| Olivetti | 1,19 | +0,68 | 1,22 | 427 |
| Pirelli | 1,00 | +0,37 | 1,03 | 255 |
| TIM | 4,90 | +0,72 | 4,92 | 566 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,07 | +1,07 | 15,90 | 8278 |
| Aegon NV | 14,31 | -3,18 | 14,78 | 9833 |
| Ahold Kon | 12,80 | -2,07 | 13,07 | 3726 |
| Fortis | 16,23 | +0,50 | 16,15 | 3069 |
| ING Grp | 17,43 | -0,68 | 17,55 | 9930 |
| Philips | 19,03 | +0,16 | 19,00 | 9757 |
| Royal Dutch | 42,35 | +0,12 | 42,30 | 6599 |
| Канада (CAD) | ||||
| Alcan Inc | 48,45 | +1,89 | 47,55 | 757 |
| Bank of Montreal | 40,72 | +1,80 | 40,00 | 894 |
| Bank Nova Scotia | 49,39 | +1,21 | 48,80 | 958 |
| BCE Inc | 28,51 | +0,53 | 28,36 | 1074 |
| Bombardier | 4,80 | -6,98 | 5,16 | 12297 |
| Imperial Oil | 44,43 | +0,75 | 44,10 | 114 |
| Loblaw Cos Ltd | 54,05 | +2,95 | 52,50 | 264 |
| Nortel Networks | 2,95 | -6,65 | 3,16 | 44405 |
| Royal Bank of Canada | 58,73 | +0,91 | 58,20 | 829 |
| США ($) | ||||
| Abbott Labs | 42,94 | +3,47 | 41,50 | 4143 |
| Agilent Tech | 16,79 | -0,94 | 16,95 | 1804 |
| Alcoa | 23,92 | -0,04 | 23,93 | 2489 |
| Allstate Corp | 38,09 | -0,65 | 38,34 | 1805 |
| Alltel | 51,58 | +1,34 | 50,90 | 680 |
| Amer Electric Power | 26,55 | -2,35 | 27,19 | 2697 |
| Amer Express Co | 37,60 | +0,64 | 37,36 | 3132 |
| AIG | 60,49 | -1,08 | 61,15 | 4616 |
| Amgen | 49,40 | +2,85 | 48,03 | 17065 |
| Analog Devices | 27,39 | +1,37 | 27,02 | 2764 |
| Anheuser-Busch | 49,51 | +1,48 | 48,79 | 1596 |
| AOL Time Warner | 14,00 | — | 14,00 | 12447 |
| Apple Comp Inc | 14,95 | +2,19 | 14,63 | 4390 |
| Applied Materials | 14,89 | — | 14,89 | 29260 |
| AT&T | 28,00 | +0,18 | 27,95 | 3565 |
| AT&T Wireless Gr | 7,08 | +1,00 | 7,01 | 7754 |
| Automatic Data Proc | 42,16 | -1,08 | 42,62 | 2760 |
| Bank of America | 68,24 | +0,98 | 67,58 | 5284 |
| Bank of New-York | 27,48 | -1,12 | 27,79 | 3997 |
| Bank One | 38,25 | +1,46 | 37,70 | 3826 |
| Baxter Int | 32,00 | +0,95 | 31,70 | 3032 |
| BCE Inc | 18,33 | +0,27 | 18,28 | 254 |
| Bellsouth Corp | 27,37 | +1,75 | 26,90 | 3306 |
| Berkshire cl a* | 70,40 | — | 70,40 | 1 |
| Berkshire cl b* | 2,34 | -0,55 | 2,35 | 12 |
| Boeing Co | 33,40 | +1,33 | 32,96 | 2978 |
| Bristol Myers sq | 27,84 | +3,03 | 27,02 | 8070 |
| Cardinal Health | 63,90 | +1,41 | 63,01 | 1615 |
| Carnival | 26,97 | +0,67 | 26,79 | 2402 |
| Caterpillar Inc | 46,17 | -0,35 | 46,33 | 1710 |
| Charles Schwab | 10,98 | +2,81 | 10,68 | 3224 |
| ChevronTexaco | 68,35 | +0,57 | 67,96 | 1997 |
| Cigna | 43,44 | +0,58 | 43,19 | 760 |
| Cisco | 14,18 | +0,50 | 14,11 | 60411 |
| Citigroup | 37,56 | +1,13 | 37,14 | 10755 |
| Coca-Cola Co | 45,40 | +0,82 | 45,03 | 3268 |
| Colgate Palmoliv | 53,48 | +1,75 | 52,56 | 1553 |
| Costco Wholesale | 30,44 | -2,12 | 31,10 | 6261 |
| Cox Comms | 29,89 | +1,08 | 29,57 | 1637 |
| Daimler-Chrysler | 33,85 | +0,62 | 33,64 | 347 |
| Delta Air Lines | 13,40 | +3,80 | 12,91 | 1362 |
| Dow Chemical Co | 29,75 | +1,19 | 29,40 | 1412 |
| Du Pont Co | 43,80 | +1,60 | 43,11 | 1722 |
| Eastman Kodak | 36,66 | +1,13 | 36,25 | 1180 |
| Eli Lilly | 65,44 | -2,43 | 67,07 | 3728 |
| EMC Corp | 6,67 | +0,60 | 6,63 | 8003 |
| Emerson Electric | 52,17 | +0,31 | 52,01 | 1154 |
| Exelon | 50,54 | +1,49 | 49,80 | 927 |
| Exxon Mobil | 35,15 | +1,09 | 34,77 | 10874 |
| Fannie Mae | 63,82 | +0,98 | 63,20 | 2807 |
| First Data Corp | 35,37 | -0,37 | 35,50 | 2426 |
| Fleetboston Fin | 24,96 | +0,28 | 24,89 | 3621 |
| Ford Motor Co | 9,88 | -1,40 | 10,02 | 7918 |
| Gap Inc | 15,53 | -0,38 | 15,59 | 4780 |
| Genentech | 34,15 | +2,68 | 33,26 | 1381 |
| General Elec Co | 26,05 | +0,97 | 25,80 | 13491 |
| General Motors | 37,25 | -1,84 | 37,95 | 5214 |
| Gillette Co | 30,52 | +0,20 | 30,46 | 1459 |
| Goldman Sachs Gr | 74,50 | +0,07 | 74,45 | 3827 |
| HJ Heinz Co | 34,46 | +0,61 | 34,25 | 1186 |
| Halliburton Co | 20,19 | +1,36 | 19,92 | 2365 |
| HCA-Healthcare | 41,35 | +0,46 | 41,16 | 1445 |
| Hewlett-Packard | 18,83 | +3,12 | 18,26 | 9518 |
| Home Depot Inc | 26,10 | +0,50 | 25,97 | 9895 |
| Honeywell Int | 24,37 | +0,16 | 24,33 | 2857 |
| Household Int | 28,45 | +2,04 | 27,88 | 3164 |
| Illinois Tool Works | 67,93 | +1,91 | 66,66 | 1030 |
| Intel Corp | 18,71 | -1,32 | 18,96 | 71769 |
| IBM | 82,32 | -0,89 | 83,06 | 5311 |
| Intl Paper | 37,36 | +0,54 | 37,16 | 1371 |
| Johnson&Johnson | 55,27 | -1,07 | 55,87 | 5620 |
| J P Morgan Chase | 24,43 | +3,47 | 23,61 | 10274 |
| Kimberly-Clark | 47,40 | -1,86 | 48,30 | 4407 |
| Kohls | 61,88 | -0,53 | 62,21 | 2288 |
| Kroger | 15,40 | +0,72 | 15,29 | 2345 |
| Lehman Brothers | 56,72 | +1,50 | 55,88 | 3312 |
| Lockheed Martin | 52,20 | +2,35 | 51,00 | 2337 |
| Lowes Cos | 40,81 | -0,83 | 41,15 | 4083 |
| Lucent Tech | 1,63 | -4,68 | 1,71 | 19236 |
| Marsh & McLennan | 47,75 | +1,38 | 47,10 | 1409 |
| MBNA Corp | 20,91 | -0,48 | 21,01 | 2901 |
| McDonalds Corp | 17,97 | -4,31 | 18,78 | 7284 |
| Medtronic | 46,18 | +0,39 | 46,00 | 3315 |
| Merck & Co | 58,57 | -1,11 | 59,23 | 5366 |
| Merrill Lynch | 41,50 | +1,29 | 40,97 | 5201 |
| Metlife Inc | 26,64 | +1,68 | 26,20 | 1452 |
| Micron Tech | 13,34 | -2,77 | 13,72 | 6153 |
| Microsoft | 55,47 | +0,23 | 55,34 | 35910 |
| Minnesota Mining | 126,10 | +0,16 | 125,90 | 1409 |
| MS Dean Witter | 42,81 | +0,97 | 42,40 | 5235 |
| Motorola Inc | 9,87 | +0,20 | 9,85 | 7496 |
| Occidental Petr | 27,92 | +1,75 | 27,69 | 878 |
| Omnicom Group | 67,90 | +1,30 | 67,03 | 1157 |
| Oracle Corp | 11,28 | +5,52 | 10,69 | 47975 |
| Pfizer Inc | 31,00 | +0,98 | 30,70 | 12225 |
| Philip Morris | 39,95 | +1,50 | 39,36 | 6249 |
| Raytheon Co | 28,30 | +0,35 | 28,20 | 2862 |
| SBC Comms | 26,43 | +0,69 | 26,25 | 5395 |
| Schering-plough | 21,35 | +1,18 | 21,10 | 3890 |
| Sears Roebuck | 26,54 | -1,59 | 26,97 | 3783 |
| Sprint | 15,09 | +2,51 | 14,72 | 2189 |
| Tenet Healthcare | 18,40 | -1,71 | 18,72 | 3669 |
| Texas Instrument | 18,23 | -0,38 | 18,30 | 7527 |
| Textron Inc | 42,19 | +1,20 | 41,69 | 381 |
| Tyco Int | 16,70 | -0,71 | 16,82 | 5539 |
| Unisys Corp | 10,24 | +0,29 | 10,21 | 1126 |
| UPS | 64,08 | +0,52 | 63,75 | 1467 |
| United Tech | 62,01 | +1,39 | 61,16 | 1875 |
| Unitedhealth Gr | 83,35 | +0,06 | 83,30 | 2114 |
| US Bancorp | 21,30 | +0,66 | 21,16 | 3771 |
| Verizon Comm | 40,19 | +2,87 | 39,07 | 6735 |
| Wachovia | 35,62 | +2,15 | 34,87 | 2805 |
| Wal-Mart Stores | 53,04 | +0,04 | 53,02 | 7464 |
| Walt Disney Co | 17,17 | -2,66 | 17,64 | 8255 |
| Washington Mutual | 35,91 | +1,53 | 35,37 | 2358 |
| Wells Fargo | 46,05 | +0,70 | 45,73 | 4255 |
| Xerox Corp | 8,12 | +2,78 | 7,90 | 2377 |
По данным агентства Reuters.