| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,8 | -3,29 | 7,0 | 11692 |
| ANZ Banking Grp | 16,7 | +1,40 | 16,4 | 3958 |
| CommonWealth Bank | 25,0 | +1,67 | 24,5 | 2485 |
| National Australian | 29,4 | +1,80 | 28,9 | 2540 |
| Bank | ||||
| News Corp | 10,4 | +2,16 | 10,2 | 4986 |
| Telstra Corp | 4,1 | +2,75 | 4,0 | 18296 |
| Westpac Banking | 14,1 | +0,36 | 14,1 | 2909 |
| Япония (JPY) | ||||
| Asahi Kasei | 326,0 | -1,51 | 331,0 | 4355 |
| Daiwa Securities | 586,0 | +2,63 | 571,0 | 3615 |
| Fuji Photo Film | 3790,0 | +1,07 | 3750,0 | 1519 |
| Fujitsu Ltd | 382,0 | +7,00 | 357,0 | 21532 |
| Honda Motor Co | 4430,0 | +2,55 | 4320,0 | 2073 |
| Japan Telecom* | 356,0 | +1,42 | 351,0 | 1 |
| Kao Corp | 2535,0 | +1,60 | 2495,0 | 1245 |
| KDDI* | 379,0 | +2,16 | 371,0 | 7 |
| Mitsubishi Fin Gr* | 485,0 | -7,44 | 524,0 | 93 |
| Mitsubishi Chem | 217,0 | -0,46 | 218,0 | 2929 |
| Mitsubishi Electric | 335,0 | +6,01 | 316,0 | 4372 |
| NEC Corp | 459,0 | +4,32 | 440,0 | 8321 |
| Nippon Steel Corp | 161,0 | -0,62 | 162,0 | 20880 |
| Nissan Motor Co | 902,0 | +1,69 | 887,0 | 4933 |
| NTT* | 433,0 | +1,17 | 428,0 | 21 |
| NTT DoCoMo* | 228,0 | +2,24 | 223,0 | 40 |
| Pioneer | 2570,0 | +0,39 | 2560,0 | 854 |
| Ricoh | 1808,0 | +1,23 | 1786,0 | 1060 |
| Seikisui House | 849,0 | +1,80 | 834,0 | 662 |
| Shin-Etsu Chem | 3840,0 | -0,78 | 3870,0 | 996 |
| Sony | 4510,0 | +0,45 | 4490,0 | 2058 |
| Sumitomo Chem | 399,0 | -0,25 | 400,0 | 4388 |
| TDK Corp | 5100,0 | +1,39 | 5030,0 | 467 |
| Toshiba Corp | 348,0 | +1,16 | 344,0 | 9156 |
| Toyota Motor Co | 2850,0 | +2,70 | 2775,0 | 5988 |
| UFJ Holdings* | 138,0 | -0,72 | 139,0 | 31 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,60 | +1,22 | 49,00 | 4271 |
| China Mobile | 17,05 | +1,49 | 16,80 | 23095 |
| China Unicom | 4,83 | +2,12 | 4,73 | 15456 |
| CLP Holdings | 32,40 | +1,25 | 32,00 | 4575 |
| CNOOC | 10,90 | -0,46 | 10,95 | 17484 |
| Hang Seng Bank | 86,00 | +0,88 | 85,25 | 2159 |
| Henderson Land | 22,60 | +2,03 | 22,15 | 2497 |
| HSBC Holdings | 85,00 | +1,80 | 83,50 | 9298 |
| Hutchison | 47,50 | +1,71 | 46,70 | 6789 |
| Франция (EUR) | ||||
| Alcatel | 6,56 | -1,94 | 6,69 | 9287 |
| Axa | 11,44 | +0,88 | 11,34 | 11412 |
| BNP Paribas | 38,76 | +0,94 | 38,40 | 2775 |
| Bouygues | 22,15 | -1,73 | 22,54 | 1087 |
| Danon | 112,90 | +2,82 | 109,80 | 834 |
| EADS | 8,10 | +0,37 | 8,07 | 1768 |
| France Telecom | 20,00 | -2,72 | 20,56 | 4846 |
| Lafarge | 52,80 | -2,22 | 54,00 | 856 |
| Michelin | 29,22 | -2,92 | 30,10 | 868 |
| Pechiney | 23,98 | +2,04 | 23,50 | 238 |
| Peugeot | 40,47 | -1,29 | 41,00 | 1189 |
| Renault | 36,91 | -5,89 | 39,22 | 1836 |
| Sanofi-Synthelab | 49,57 | -0,10 | 49,62 | 2191 |
| Schneider Elec | 41,10 | +1,83 | 40,36 | 741 |
| STMicroelectronics | 17,25 | +0,58 | 17,15 | 5356 |
| Total Fina Elf | 123,40 | +0,65 | 122,60 | 2254 |
| Vivendi Universal | 12,59 | -3,30 | 13,02 | 6286 |
| Великобритания (GBp) | ||||
| ARM Holdings | 53,00 | +0,94 | 53,00 | 13040 |
| BAE System | 111,50 | +1,36 | 110,00 | 16304 |
| Barclays | 362,00 | -1,36 | 367,00 | 23077 |
| BP | 405,60 | +2,00 | 400,00 | 64558 |
| BAT | 618,16 | -0,16 | 620,00 | 6245 |
| British Airways | 105,25 | +0,48 | 104,25 | 11138 |
| British Telecom | 162,70 | — | 163,50 | 31947 |
| Cable & Wireless | 63,25 | +5,42 | 60,00 | 39878 |
| Cadbury Schweppes | 324,25 | +1,01 | 321,00 | 8056 |
| HSBC Hldg | 688,05 | +0,73 | 684,00 | 58379 |
| Lloyds TSB Grp | 355,00 | +0,28 | 354,00 | 27150 |
| Marks & Spencer | 305,18 | +0,16 | 305,50 | 7582 |
| Prudential | 337,00 | -1,85 | 338,00 | 21438 |
| Reuters Group | 120,90 | +3,36 | 119,00 | 26423 |
| Rio Tinto | 1294,33 | +1,01 | 1285,00 | 5876 |
| Sainsbury | 233,00 | +0,43 | 232,00 | 8329 |
| Shell Trnpt | 371,75 | +1,36 | 367,75 | 28367 |
| Unilever | 559,00 | -1,24 | 566,00 | 7190 |
| Vodafone Airtch | 113,50 | +0,44 | 113,75 | 218410 |
| Германия (EUR) | ||||
| Allianz AG | 68,87 | +3,63 | 66,46 | 1667 |
| BASF | 33,98 | +0,47 | 33,82 | 1512 |
| Bayer AG | 12,32 | +0,57 | 12,25 | 4901 |
| BMW | 26,36 | +1,38 | 26,00 | 1718 |
| Commerzbank AG | 5,99 | +1,18 | 5,92 | 1332 |
| Daimler-Chrysler | 28,47 | +0,25 | 28,40 | 4162 |
| Deutsche Bank n | 38,59 | +2,36 | 37,70 | 3328 |
| Dt Telekom n | 10,27 | -3,75 | 10,67 | 22940 |
| Hypovereinsbank | 9,01 | +1,24 | 8,90 | 2307 |
| Infineon Tech | 6,05 | +2,72 | 5,89 | 3318 |
| Merck KGaA | 22,14 | -1,16 | 22,40 | 109 |
| Munich Re | 86,00 | +2,90 | 83,58 | 1138 |
| Sap AG | 77,09 | -0,61 | 77,56 | 1052 |
| Siemens | 37,70 | +2,50 | 36,78 | 4577 |
| Volkswagen AG | 36,80 | -0,81 | 37,10 | 1208 |
| Финляндия (EUR) | ||||
| Nokia | 12,43 | +0,24 | 12,40 | 20758 |
| Sonera Corp | 4,84 | — | 4,84 | 38 |
| Stora Enso | 9,13 | +0,44 | 9,09 | 1606 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,00 | +0,06 | 87,95 | 363 |
| Lonza Grp AG | 77,70 | +0,65 | 77,20 | 277 |
| Adecco | 40,45 | -1,10 | 40,90 | 609 |
| CS Group | 26,10 | +3,37 | 25,25 | 8252 |
| Nestle | 267,50 | -2,01 | 273,00 | 2092 |
| Novartis | 50,00 | +0,40 | 49,80 | 15156 |
| Rentenanstalt | 88,95 | +2,24 | 87,00 | 0 |
| Swisscom | 410,00 | +1,74 | 403,00 | 170 |
| Roche | 84,05 | +3,19 | 81,45 | 3386 |
| Swiss Re | 72,25 | -1,03 | 73,00 | 1932 |
| UBS AG | 57,25 | +0,62 | 56,90 | 6085 |
| Zurich Fin | 114,75 | -0,22 | 115,00 | 1176 |
| Швеция (SEK) | ||||
| ABB | 18,70 | +3,89 | 18,00 | 6884 |
| Electrolux | 147,50 | — | 147,50 | 997 |
| Ericsson | 5,60 | +0,90 | 5,55 | 83489 |
| Nordea | 36,80 | -0,81 | 37,10 | 7209 |
| Volvo | 148,00 | -0,67 | 149,00 | 944 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,12 | +0,63 | 1,11 | 8361 |
| Fiat | 7,13 | -1,37 | 7,23 | 2668 |
| Olivetti | 0,89 | -0,62 | 0,89 | 37570 |
| Pirelli | 0,81 | +0,50 | 0,80 | 3038 |
| TIM | 4,15 | -0,72 | 4,18 | 35122 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,50 | -1,69 | 14,75 | 6583 |
| Aegon NV | 9,58 | -3,72 | 9,95 | 11180 |
| Ahold Kon | 3,55 | +1,43 | 3,50 | 20118 |
| Fortis | 12,75 | +0,24 | 12,72 | 3794 |
| ING Grp | 12,56 | +0,08 | 12,55 | 9482 |
| Philips | 15,34 | -0,90 | 15,48 | 6138 |
| Royal Dutch | 37,30 | +1,50 | 36,75 | 7585 |
| Канада (CAD) | ||||
| Alcan Inc | 42,54 | +0,90 | 42,16 | 350 |
| Bank of Montreal | 42,60 | +1,43 | 42,00 | 1052 |
| Bank Nova Scotia | 53,00 | +0,66 | 52,65 | 272 |
| BCE Inc | 28,13 | +1,30 | 27,77 | 321 |
| Bombardier | 4,83 | +1,68 | 4,75 | 785 |
| Imperial Oil | 47,35 | -0,11 | 47,40 | 28 |
| Loblaw Cos Ltd | 55,85 | -0,27 | 56,00 | 22 |
| Nortel Networks | 3,34 | +4,38 | 3,20 | 7625 |
| Royal Bank of Canada | 58,25 | +0,26 | 58,10 | 786 |
| США ($) | ||||
| Abbott Labs | 35,66 | +0,11 | 35,62 | 957 |
| Agilent Tech | 13,24 | +0,30 | 13,20 | 317 |
| Alcoa | 20,37 | -0,63 | 20,50 | 1001 |
| Allstate Corp | 31,88 | +0,79 | 31,63 | 549 |
| Alltel | 43,43 | +0,02 | 43,42 | 349 |
| Amer Electric Power | 21,94 | +0,73 | 21,78 | 2193 |
| Amer Express Co | 33,80 | +0,66 | 33,58 | 1513 |
| AIG | 49,00 | -0,59 | 49,29 | 2595 |
| Amgen | 54,22 | -0,78 | 54,64 | 4692 |
| Analog Devices | 28,62 | -1,85 | 29,16 | 1275 |
| Anheuser-Busch | 46,88 | +0,82 | 46,50 | 788 |
| AOL Time Warner | 11,23 | -0,80 | 11,32 | 6419 |
| Apple Comp Inc | 14,78 | -1,53 | 15,01 | 1874 |
| Applied Materials | 13,00 | +0,15 | 12,98 | 11829 |
| AT&T | 18,55 | +0,05 | 18,54 | 1401 |
| AT&T Wireless Gr | 5,76 | -2,54 | 5,91 | 5169 |
| Automatic Data Proc | 32,75 | +0,77 | 32,50 | 448 |
| Bank of America | 69,46 | +0,32 | 69,24 | 2304 |
| Bank of New-York | 23,35 | +2,50 | 22,78 | 1439 |
| Bank One | 36,35 | +0,89 | 36,03 | 1012 |
| Baxter Int | 28,89 | +1,76 | 28,39 | 1282 |
| BCE Inc | 18,89 | +0,80 | 18,74 | 62 |
| Bellsouth Corp | 21,93 | +1,20 | 21,67 | 1242 |
| Berkshire cl a* | 62,90 | +1,94 | 61,70 | 1 |
| Berkshire cl b* | 2,09 | +1,27 | 2,07 | 3 |
| Boeing Co | 27,19 | -1,34 | 27,56 | 1192 |
| Bristol Myers sq | 23,63 | +1,42 | 23,30 | 1734 |
| Cardinal Health | 57,68 | +0,68 | 57,29 | 716 |
| Carnival | 22,95 | -0,09 | 22,97 | 684 |
| Caterpillar Inc | 47,07 | +0,15 | 47,00 | 614 |
| Charles Schwab | 7,74 | -2,03 | 7,90 | 1260 |
| ChevronTexaco | 64,58 | +0,64 | 64,17 | 976 |
| Cigna | 43,41 | +1,02 | 42,97 | 291 |
| Cisco | 13,90 | -0,57 | 13,98 | 30698 |
| Citigroup | 33,68 | +1,02 | 33,34 | 4975 |
| Coca-Cola Co | 39,80 | -1,04 | 40,22 | 1664 |
| Colgate Palmoliv | 50,05 | -0,52 | 50,31 | 373 |
| Costco Wholesale | 30,45 | -0,23 | 30,52 | 975 |
| Cox Comms | 29,47 | -0,61 | 29,65 | 488 |
| Daimler-Chrysler | 30,85 | +0,92 | 30,57 | 266 |
| Delta Air Lines | 8,72 | +3,81 | 8,40 | 690 |
| Dow Chemical Co | 27,01 | -1,06 | 27,30 | 1044 |
| Du Pont Co | 36,81 | +0,38 | 36,67 | 918 |
| Eastman Kodak | 29,80 | +0,68 | 29,60 | 782 |
| Eli Lilly | 56,50 | -0,11 | 56,56 | 756 |
| EMC Corp | 7,49 | +1,35 | 7,39 | 5196 |
| Emerson Electric | 47,44 | +0,79 | 47,07 | 314 |
| Exelon | 49,25 | +0,20 | 49,15 | 304 |
| Exxon Mobil | 34,34 | +0,94 | 34,02 | 4382 |
| Fannie Mae | 64,44 | +0,53 | 64,10 | 1057 |
| First Data Corp | 34,21 | -1,27 | 34,65 | 1883 |
| Fleetboston Fin | 24,65 | +0,37 | 24,56 | 942 |
| Ford Motor Co | 8,22 | -1,20 | 8,32 | 2591 |
| Gap Inc | 13,01 | -0,23 | 13,04 | 4895 |
| Genentech | 35,56 | +0,57 | 35,36 | 545 |
| General Elec Co | 24,09 | +0,17 | 24,05 | 6207 |
| General Motors | 33,27 | -1,48 | 33,77 | 1525 |
| Gillette Co | 30,08 | -0,36 | 30,19 | 715 |
| Goldman Sachs Gr | 69,25 | -0,29 | 69,45 | 1591 |
| HJ Heinz Co | 30,53 | -0,55 | 30,70 | 364 |
| Halliburton Co | 20,44 | +0,89 | 20,26 | 1516 |
| HCA-Healthcare | 41,03 | -0,51 | 41,24 | 624 |
| Hewlett-Packard | 15,87 | +0,13 | 15,85 | 2739 |
| Home Depot Inc | 23,30 | -0,64 | 23,45 | 3023 |
| Honeywell Int | 23,11 | +0,96 | 22,89 | 846 |
| Household Int | 28,28 | +1,25 | 27,93 | 1133 |
| Illinois Tool Works | 59,92 | +0,59 | 59,57 | 308 |
| Intel Corp | 17,07 | -1,10 | 17,26 | 30020 |
| IBM | 78,07 | +0,15 | 77,95 | 2234 |
| Intl Paper | 35,23 | +0,57 | 35,03 | 587 |
| Johnson&Johnson | 52,71 | +0,50 | 52,45 | 1927 |
| J P Morgan Chase | 23,12 | +1,94 | 22,68 | 3065 |
| Kimberly-Clark | 45,80 | -0,07 | 45,83 | 585 |
| Kohls | 47,99 | -1,86 | 48,90 | 941 |
| Kroger | 13,25 | +0,23 | 13,22 | 568 |
| Lehman Brothers | 55,27 | -0,18 | 55,37 | 1061 |
| Lockheed Martin | 46,02 | +0,66 | 45,72 | 809 |
| Lowes Cos | 39,63 | +0,84 | 39,30 | 1623 |
| Lucent Tech | 1,66 | +1,22 | 1,64 | 8905 |
| Marsh & McLennan | 40,74 | +0,10 | 40,70 | 720 |
| MBNA Corp | 13,80 | -0,36 | 13,85 | 2628 |
| McDonalds Corp | 13,54 | -0,51 | 13,61 | 1448 |
| Medtronic | 45,00 | +0,67 | 44,70 | 821 |
| Merck & Co | 53,02 | +0,51 | 52,75 | 1663 |
| Merrill Lynch | 34,62 | +1,58 | 34,08 | 2012 |
| Metlife Inc | 26,39 | +0,84 | 26,17 | 479 |
| Micron Tech | 7,71 | -3,50 | 7,99 | 2350 |
| Microsoft | 23,70 | — | 23,70 | 23971 |
| Minnesota Mining | 125,89 | +0,41 | 125,37 | 566 |
| MS Dean Witter | 37,34 | +1,33 | 36,85 | 1993 |
| Motorola Inc | 8,46 | +0,48 | 8,42 | 1950 |
| Occidental Petr | 29,87 | -0,10 | 29,90 | 496 |
| Omnicom Group | 52,91 | -0,13 | 52,98 | 836 |
| Oracle Corp | 11,97 | +0,04 | 11,96 | 16558 |
| Pfizer Inc | 29,64 | -0,60 | 29,82 | 4559 |
| Philip Morris | 38,97 | +0,83 | 38,65 | 2011 |
| Raytheon Co | 27,22 | +0,52 | 27,08 | 434 |
| SBC Comms | 21,02 | +1,06 | 20,80 | 2558 |
| Schering-plough | 18,02 | — | 18,02 | 1543 |
| Sears Roebuck | 21,92 | +0,64 | 21,78 | 1429 |
| Sprint | 12,81 | +0,87 | 12,70 | 656 |
| Tenet Healthcare | 18,15 | -0,11 | 18,17 | 496 |
| Texas Instrument | 16,62 | -0,78 | 16,75 | 3311 |
| Textron Inc | 36,56 | +1,19 | 36,13 | 183 |
| Tyco Int | 14,97 | +1,15 | 14,80 | 3306 |
| Unisys Corp | 9,21 | -0,54 | 9,26 | 215 |
| UPS | 57,77 | +0,40 | 57,54 | 651 |
| United Tech | 58,01 | -0,97 | 58,58 | 937 |
| Unitedhealth Gr | 83,66 | +0,92 | 82,90 | 743 |
| US Bancorp | 20,97 | +0,24 | 20,92 | 1470 |
| Verizon Comm | 35,01 | +1,24 | 34,58 | 1468 |
| Wachovia | 35,65 | +0,48 | 35,48 | 837 |
| Wal-Mart Stores | 48,07 | +0,02 | 48,06 | 1945 |
| Walt Disney Co | 17,01 | -0,29 | 17,06 | 2024 |
| Washington Mutual | 34,91 | +1,10 | 34,53 | 1160 |
| Wells Fargo | 45,70 | +0,77 | 45,35 | 1708 |
| Xerox Corp | 8,93 | -0,78 | 9,00 | 692 |
По данным агентства Reuters.