| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,3 | -5,97 | 7,7 | 16849 |
| ANZ Banking Grp | 16,2 | -1,22 | 16,4 | 4695 |
| CommonWealth Bank | 24,4 | -1,89 | 24,9 | 3594 |
| National Australian | 29,0 | -1,83 | 29,6 | 3175 |
| Bank | ||||
| News Corp | 10,1 | -2,70 | 10,4 | 9562 |
| Telstra Corp | 4,1 | -2,39 | 4,2 | 37615 |
| Westpac Banking | 13,8 | -0,79 | 13,9 | 6944 |
| Япония (JPY) | ||||
| Asahi Kasei | 331,0 | — | 331,0 | 2519 |
| Daiwa Securities | 571,0 | +0,18 | 570,0 | 8267 |
| Fuji Photo Film | 3730,0 | +1,91 | 3660,0 | 1143 |
| Fujitsu Ltd | 357,0 | — | 357,0 | 14027 |
| Honda Motor Co | 4220,0 | — | 4220,0 | 1785 |
| Japan Telecom* | 354,0 | +1,72 | 348,0 | 2 |
| Kao Corp | 2500,0 | +1,63 | 2460,0 | 1461 |
| KDDI* | 370,0 | +1,37 | 365,0 | 14 |
| Mitsubishi Fin Gr* | 542,0 | +0,56 | 539,0 | 42 |
| Mitsubishi Chem | 217,0 | -1,81 | 221,0 | 1676 |
| Mitsubishi Electric | 322,0 | -0,31 | 323,0 | 3468 |
| NEC Corp | 439,0 | -0,45 | 441,0 | 5525 |
| Nippon Steel Corp | 158,0 | +4,64 | 151,0 | 42061 |
| Nissan Motor Co | 884,0 | +0,34 | 881,0 | 6179 |
| NTT* | 425,0 | -0,23 | 426,0 | 17 |
| NTT DoCoMo* | 227,0 | — | 227,0 | 45 |
| Pioneer | 2540,0 | +0,79 | 2520,0 | 1826 |
| Ricoh | 1780,0 | -1,66 | 1810,0 | 1598 |
| Seikisui House | 842,0 | +1,20 | 832,0 | 1057 |
| Shin-Etsu Chem | 3880,0 | -1,52 | 3940,0 | 1167 |
| Sony | 4470,0 | -0,67 | 4500,0 | 3414 |
| Sumitomo Chem | 399,0 | -3,39 | 413,0 | 3040 |
| TDK Corp | 5100,0 | — | 5100,0 | 898 |
| Toshiba Corp | 346,0 | -3,35 | 358,0 | 12744 |
| Toyota Motor Co | 2805,0 | -0,71 | 2825,0 | 3448 |
| UFJ Holdings* | 145,0 | +7,41 | 135,0 | 97 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,00 | +1,24 | 48,40 | 3037 |
| China Mobile | 17,20 | -0,58 | 17,30 | 23073 |
| China Unicom | 4,80 | -0,52 | 4,83 | 16545 |
| CLP Holdings | 31,90 | — | 31,90 | 3664 |
| CNOOC | 10,70 | +1,90 | 10,50 | 13027 |
| Hang Seng Bank | 84,00 | +0,60 | 83,50 | 1853 |
| Henderson Land | 22,10 | +1,14 | 21,85 | 2089 |
| HSBC Holdings | 83,50 | +0,30 | 83,25 | 8516 |
| Hutchison | 46,70 | +0,86 | 46,30 | 6156 |
| Франция (EUR) | ||||
| Alcatel | 6,31 | +4,30 | 6,05 | 22297 |
| Axa | 10,98 | +6,71 | 10,29 | 17111 |
| BNP Paribas | 37,30 | +1,61 | 36,71 | 3223 |
| Bouygues | 22,50 | +2,13 | 22,03 | 1637 |
| Danon | 110,00 | +2,33 | 107,50 | 881 |
| EADS | 7,90 | +3,67 | 7,62 | 3046 |
| France Telecom | 20,00 | +3,52 | 19,32 | 6656 |
| Lafarge | 51,85 | +7,93 | 48,04 | 1745 |
| Michelin | 28,81 | +4,95 | 27,45 | 597 |
| Pechiney | 22,85 | +6,28 | 21,50 | 639 |
| Peugeot | 40,12 | +3,14 | 38,90 | 915 |
| Renault | 38,59 | +4,81 | 36,82 | 1183 |
| Sanofi-Synthelab | 48,82 | +1,50 | 48,10 | 2135 |
| Schneider Elec | 40,00 | +0,83 | 39,67 | 673 |
| STMicroelectronics | 16,77 | +2,69 | 16,33 | 5640 |
| Total Fina Elf | 121,50 | +1,00 | 120,30 | 3553 |
| Vivendi Universal | 12,54 | +4,94 | 11,95 | 6314 |
| Великобритания (GBp) | ||||
| ARM Holdings | 49,75 | +1,02 | 49,25 | 9088 |
| BAE System | 105,45 | -3,48 | 107,75 | 25221 |
| Barclays | 343,68 | -1,29 | 350,00 | 36334 |
| BP | 401,90 | -0,50 | 402,00 | 133789 |
| BAT | 607,44 | +2,69 | 595,00 | 17359 |
| British Airways | 105,00 | +2,22 | 101,25 | 9344 |
| British Telecom | 152,94 | -0,81 | 153,75 | 49000 |
| Cable & Wireless | 59,72 | -1,67 | 60,00 | 9698 |
| Cadbury Schweppes | 319,25 | +2,32 | 312,00 | 15310 |
| HSBC Hldg | 672,00 | +0,52 | 671,00 | 48059 |
| Lloyds TSB Grp | 342,88 | -3,19 | 352,25 | 42966 |
| Marks & Spencer | 304,49 | -1,31 | 304,50 | 8767 |
| Prudential | 326,27 | -0,83 | 333,00 | 25948 |
| Reuters Group | 115,68 | -3,75 | 120,00 | 40097 |
| Rio Tinto | 1260,00 | -1,02 | 1273,00 | 7009 |
| Sainsbury | 219,44 | +1,80 | 221,75 | 9083 |
| Shell Trnpt | 359,62 | +0,63 | 356,50 | 56157 |
| Unilever | 549,73 | +0,09 | 551,50 | 14465 |
| Vodafone Airtch | 112,54 | -1,32 | 113,75 | 480714 |
| Германия (EUR) | ||||
| Allianz AG | 64,90 | +2,09 | 63,57 | 2719 |
| BASF | 32,95 | +0,46 | 32,80 | 2919 |
| Bayer AG | 12,33 | +5,84 | 11,65 | 14576 |
| BMW | 24,95 | +5,27 | 23,70 | 2247 |
| Commerzbank AG | 5,72 | +1,24 | 5,65 | 4190 |
| Daimler-Chrysler | 27,61 | +1,51 | 27,20 | 5579 |
| Deutsche Bank n | 36,71 | +2,37 | 35,86 | 5817 |
| Dt Telekom n | 10,48 | +2,04 | 10,27 | 28540 |
| Hypovereinsbank | 8,64 | -10,00 | 9,60 | 12306 |
| Infineon Tech | 5,86 | +1,38 | 5,78 | 5297 |
| Merck KGaA | 22,70 | -3,40 | 23,50 | 114 |
| Munich Re | 78,87 | -1,04 | 79,70 | 1914 |
| Sap AG | 77,64 | -4,22 | 81,06 | 3456 |
| Siemens | 36,10 | +1,78 | 35,47 | 5972 |
| Volkswagen AG | 36,29 | +2,95 | 35,25 | 1643 |
| Финляндия (EUR) | ||||
| Nokia | 11,96 | -0,66 | 12,04 | 34511 |
| Sonera Corp | 4,93 | +1,44 | 4,86 | 32 |
| Stora Enso | 8,95 | -0,67 | 9,01 | 5379 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,40 | +0,58 | 85,90 | 307 |
| Lonza Grp AG | 76,90 | -0,32 | 77,15 | 150 |
| Adecco | 39,70 | +1,66 | 39,05 | 972 |
| CS Group | 26,05 | +2,56 | 25,40 | 6218 |
| Nestle | 263,00 | -1,87 | 268,00 | 3657 |
| Novartis | 49,20 | +1,34 | 48,55 | 14915 |
| Rentenanstalt | 87,30 | -0,80 | 88,00 | 1 |
| Swisscom | 401,00 | -0,50 | 403,00 | 93 |
| Roche | 81,15 | -0,98 | 81,95 | 2620 |
| Swiss Re | 72,05 | +6,50 | 67,65 | 3610 |
| UBS AG | 56,25 | +1,26 | 55,55 | 5907 |
| Zurich Fin | 112,25 | +11,41 | 100,75 | 2815 |
| Швеция (SEK) | ||||
| ABB | 15,90 | -12,64 | 18,20 | 25863 |
| Electrolux | 144,50 | +3,58 | 139,50 | 2056 |
| Ericsson | 5,50 | — | 5,50 | 142161 |
| Nordea | 36,60 | +0,83 | 36,30 | 11088 |
| Volvo | 145,50 | — | 145,50 | 1823 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,92 | +3,88 | 13,40 | 8497 |
| Aegon NV | 9,17 | +2,92 | 8,91 | 18791 |
| Ahold Kon | 3,52 | +25,71 | 2,80 | 40877 |
| Fortis | 12,30 | -0,16 | 12,32 | 5883 |
| ING Grp | 11,75 | +1,47 | 11,58 | 15791 |
| Philips | 15,16 | +1,07 | 15,00 | 9307 |
| Royal Dutch | 36,21 | +0,86 | 35,90 | 8136 |
| Канада (CAD) | ||||
| Alcan Inc | 42,45 | +1,07 | 42,00 | 275 |
| Bank of Montreal | 43,00 | +1,11 | 42,53 | 529 |
| Bank Nova Scotia | 52,80 | +1,93 | 51,80 | 718 |
| BCE Inc | 27,79 | +0,11 | 27,76 | 596 |
| Bombardier | 4,84 | -0,62 | 4,87 | 1329 |
| Imperial Oil | 47,50 | +0,79 | 47,13 | 163 |
| Loblaw Cos Ltd | 56,40 | -0,53 | 56,70 | 1333 |
| Nortel Networks | 3,34 | +7,40 | 3,11 | 18757 |
| Royal Bank of Canada | 58,76 | +1,66 | 57,80 | 673 |
| США ($) | ||||
| Abbott Labs | 35,73 | +2,97 | 34,70 | 1399 |
| Agilent Tech | 13,11 | +2,42 | 12,80 | 500 |
| Alcoa | 20,35 | +0,35 | 20,28 | 1178 |
| Allstate Corp | 31,72 | +0,70 | 31,50 | 1069 |
| Alltel | 43,18 | +0,61 | 42,92 | 567 |
| Amer Electric Power | 21,32 | +4,87 | 20,33 | 5485 |
| Amer Express Co | 33,44 | +2,17 | 32,73 | 1760 |
| AIG | 50,60 | +2,30 | 49,46 | 2542 |
| Amgen | 54,13 | +1,65 | 53,25 | 5290 |
| Analog Devices | 27,98 | +2,64 | 27,26 | 1420 |
| Anheuser-Busch | 47,54 | +0,15 | 47,47 | 924 |
| AOL Time Warner | 10,59 | +3,12 | 10,27 | 6575 |
| Apple Comp Inc | 14,91 | +2,83 | 14,50 | 1357 |
| Applied Materials | 12,62 | +2,41 | 12,32 | 13485 |
| AT&T | 18,58 | -0,27 | 18,63 | 1541 |
| AT&T Wireless Gr | 5,57 | -2,28 | 5,70 | 5156 |
| Automatic Data Proc | 32,82 | +1,83 | 32,23 | 631 |
| Bank of America | 69,39 | +1,55 | 68,33 | 2102 |
| Bank of New York | 22,94 | +1,55 | 22,59 | 1118 |
| Bank One | 35,93 | +1,67 | 35,34 | 1617 |
| Baxter Int | 28,42 | +0,96 | 28,15 | 1333 |
| BCE Inc | 18,58 | -0,16 | 18,61 | 35 |
| Bellsouth Corp | 21,85 | +2,20 | 21,38 | 1676 |
| Berkshire cl a* | 63,00 | +0,16 | 62,90 | 1 |
| Berkshire cl b* | 2,10 | +0,15 | 2,09 | 3 |
| Boeing Co | 28,10 | +0,93 | 27,84 | 1135 |
| Bristol Myers sq | 23,72 | +2,55 | 23,13 | 1690 |
| Cardinal Health | 58,66 | +0,65 | 58,28 | 984 |
| Carnival | 22,35 | +0,72 | 22,19 | 1547 |
| Caterpillar Inc | 46,70 | +2,08 | 45,75 | 1150 |
| Charles Schwab | 7,77 | +3,05 | 7,54 | 1599 |
| ChevronTexaco | 64,60 | +0,81 | 64,08 | 1643 |
| Cigna | 42,22 | +0,52 | 42,00 | 507 |
| Cisco | 13,78 | +2,00 | 13,51 | 31536 |
| Citigroup | 33,10 | +2,60 | 32,26 | 5649 |
| Coca-Cola Co | 40,47 | +1,89 | 39,72 | 2110 |
| Colgate Palmoliv | 51,18 | +0,73 | 50,81 | 470 |
| Costco Wholesale | 30,34 | +1,13 | 30,00 | 1388 |
| Cox Comms | 29,00 | +2,73 | 28,23 | 832 |
| Daimler-Chrysler | 29,94 | +2,04 | 29,34 | 207 |
| Delta Air Lines | 8,54 | +0,47 | 8,50 | 809 |
| Dow Chemical Co | 26,96 | +0,56 | 26,81 | 1561 |
| Du Pont Co | 37,09 | +0,57 | 36,88 | 2135 |
| Eastman Kodak | 29,32 | +0,27 | 29,24 | 851 |
| Eli Lilly | 57,00 | +2,55 | 55,58 | 1046 |
| EMC Corp | 7,33 | -2,40 | 7,51 | 7821 |
| Emerson Electric | 47,85 | +1,16 | 47,30 | 685 |
| Exelon | 50,05 | +1,30 | 49,41 | 525 |
| Exxon Mobil | 34,26 | +1,24 | 33,84 | 4559 |
| Fannie Mae | 64,68 | +1,06 | 64,00 | 1048 |
| First Data Corp | 34,66 | +2,54 | 33,80 | 869 |
| Fleetboston Fin | 24,67 | +1,27 | 24,71 | 1277 |
| Ford Motor Co | 8,19 | +0,99 | 8,11 | 2597 |
| Gap Inc | 14,69 | -0,47 | 14,76 | 1526 |
| Genentech | 35,09 | -0,17 | 35,15 | 593 |
| General Elec Co | 23,96 | +2,52 | 23,37 | 7472 |
| General Motors | 33,69 | +0,93 | 33,38 | 1341 |
| Gillette Co | 30,68 | -0,55 | 30,85 | 921 |
| Goldman Sachs Gr | 67,64 | +1,74 | 66,48 | 1777 |
| HJ Heinz Co | 31,07 | +0,94 | 30,78 | 437 |
| Halliburton Co | 20,20 | -0,49 | 20,30 | 1159 |
| HCA-Healthcare | 41,39 | +1,37 | 40,83 | 735 |
| Hewlett-Packard | 15,60 | +1,50 | 15,37 | 11747 |
| Home Depot Inc | 23,04 | +0,70 | 22,88 | 4715 |
| Honeywell Int | 23,24 | +1,31 | 22,94 | 747 |
| Household Int | 27,50 | +0,40 | 27,39 | 1336 |
| Illinois Tool Works | 59,33 | +1,40 | 58,51 | 447 |
| Intel Corp | 16,61 | +2,28 | 16,24 | 28107 |
| IBM | 78,48 | +1,40 | 77,40 | 2931 |
| Intl Paper | 35,47 | +1,52 | 34,94 | 831 |
| Johnson&Johnson | 52,96 | +2,20 | 51,82 | 1909 |
| J P Morgan Chase | 22,77 | +2,20 | 22,28 | 3841 |
| Kimberly-Clark | 46,18 | +1,32 | 45,58 | 659 |
| Kohls | 49,18 | -0,55 | 49,45 | 1223 |
| Kroger | 13,60 | +1,12 | 13,45 | 859 |
| Lehman Brothers | 54,38 | +2,55 | 53,03 | 1224 |
| Lockheed Martin | 45,97 | +0,42 | 45,90 | 1075 |
| Lowes Cos | 38,98 | -0,05 | 39,00 | 1908 |
| Lucent Tech | 1,61 | +6,62 | 1,51 | 11994 |
| Marsh & McLennan | 41,50 | +1,17 | 41,02 | 839 |
| MBNA Corp | 13,72 | +2,93 | 13,33 | 2201 |
| McDonalds Corp | 13,00 | +1,48 | 12,81 | 2508 |
| Medtronic | 44,83 | +0,47 | 44,62 | 1217 |
| Merck & Co | 53,32 | +2,34 | 52,10 | 1890 |
| Merrill Lynch | 34,00 | +1,92 | 33,36 | 2491 |
| Metlife Inc | 26,05 | +1,76 | 25,60 | 536 |
| Micron Tech | 7,55 | +0,27 | 7,53 | 1902 |
| Microsoft | 23,89 | +1,23 | 23,60 | 35445 |
| Minnesota Mining | 126,24 | +1,15 | 124,80 | 862 |
| MS Dean Witter | 36,54 | +3,16 | 35,42 | 2440 |
| Motorola Inc | 8,24 | +0,98 | 8,16 | 2129 |
| Occidental Petr | 29,48 | +0,99 | 29,19 | 957 |
| Omnicom Group | 53,66 | -0,56 | 53,96 | 1398 |
| Oracle Corp | 11,93 | +1,80 | 11,72 | 20076 |
| Pfizer Inc | 29,49 | +2,04 | 28,90 | 7103 |
| Philip Morris | 38,35 | +0,74 | 38,07 | 2031 |
| Raytheon Co | 27,37 | -0,36 | 27,47 | 533 |
| SBC Comms | 21,15 | +2,37 | 20,66 | 3805 |
| Schering-plough | 17,84 | +3,60 | 17,22 | 2173 |
| Sears Roebuck | 21,23 | +0,62 | 21,10 | 1184 |
| Sprint | 12,91 | +0,08 | 12,90 | 1242 |
| Tenet Healthcare | 17,64 | +2,26 | 17,25 | 616 |
| Texas Instrument | 16,23 | +3,05 | 15,75 | 3755 |
| Textron Inc | 36,32 | +1,99 | 35,61 | 174 |
| Tyco Int | 15,10 | +2,37 | 14,75 | 4971 |
| Unisys Corp | 9,19 | +0,55 | 9,14 | 375 |
| UPS | 57,64 | +0,63 | 57,28 | 812 |
| United Tech | 58,90 | +1,66 | 57,94 | 1132 |
| Unitedhealth Gr | 82,50 | +0,39 | 82,18 | 719 |
| US Bancorp | 20,88 | +3,11 | 20,25 | 1495 |
| Verizon Comm | 35,15 | +0,49 | 34,98 | 2143 |
| Wachovia | 35,33 | +1,35 | 34,86 | 1053 |
| Wal-Mart Stores | 48,18 | +0,73 | 47,83 | 2586 |
| Walt Disney Co | 16,69 | +0,12 | 16,67 | 2827 |
| Washington Mutual | 34,39 | +2,11 | 33,68 | 1780 |
| Wells Fargo | 45,76 | +1,51 | 45,08 | 1911 |
| Xerox Corp | 8,65 | -0,12 | 8,66 | 641 |
По данным агентства Reuters.