| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,5 | -0,93 | 7,6 | 3986 |
| ANZ Banking Grp | 17,9 | +0,56 | 17,8 | 6724 |
| CommonWealth Bank | 25,9 | +1,25 | 25,6 | 5409 |
| National Australian | 32,2 | +0,56 | 32,1 | 4822 |
| Bank | ||||
| News Corp | 10,7 | -3,94 | 11,2 | 19615 |
| Telstra Corp | 4,1 | +0,75 | 4,0 | 31094 |
| Westpac Banking | 15,3 | +1,13 | 15,1 | 8146 |
| Япония (JPY) | ||||
| Asahi Kasei | 323,0 | -0,31 | 324,0 | 1075 |
| Daiwa Securities | 532,0 | +0,57 | 529,0 | 5733 |
| Fuji Photo Film | 3740,0 | — | 3740,0 | 1037 |
| Fujitsu Ltd | 341,0 | -0,87 | 344,0 | 5428 |
| Honda Motor Co | 4240,0 | +1,44 | 4180,0 | 1261 |
| Japan Telecom* | 349,0 | +2,35 | 341,0 | 2 |
| Kao Corp | 2450,0 | +0,82 | 2430,0 | 1116 |
| KDDI* | 373,0 | -0,80 | 376,0 | 9 |
| Mitsubishi Fin Gr* | 483,0 | -0,62 | 486,0 | 13 |
| Mitsubishi Chem | 212,0 | -4,07 | 221,0 | 6202 |
| Mitsubishi Electric | 352,0 | +2,03 | 345,0 | 4384 |
| NEC Corp | 420,0 | -1,41 | 426,0 | 6185 |
| Nippon Steel Corp | 147,0 | -1,34 | 149,0 | 7090 |
| Nissan Motor Co | 839,0 | -1,64 | 853,0 | 8120 |
| NTT* | 429,0 | +0,70 | 426,0 | 13 |
| NTT DoCoMo* | 236,0 | +2,16 | 231,0 | 73 |
| Pioneer | 2590,0 | +0,19 | 2585,0 | 684 |
| Ricoh | 1893,0 | +0,58 | 1882,0 | 2146 |
| Seikisui House | 885,0 | +0,57 | 880,0 | 1576 |
| Shin-Etsu Chem | 3900,0 | -1,76 | 3970,0 | 862 |
| Sony | 4490,0 | +0,67 | 4460,0 | 1772 |
| Sumitomo Chem | 418,0 | -2,11 | 427,0 | 2571 |
| TDK Corp | 4750,0 | +1,93 | 4660,0 | 388 |
| Toshiba Corp | 329,0 | -2,66 | 338,0 | 10798 |
| Toyota Motor Co | 2855,0 | -1,72 | 2905,0 | 3604 |
| UFJ Holdings* | 124,0 | +3,33 | 120,0 | 46 |
| Гонконг (HKD) | ||||
| Cheung Kong | 44,70 | -2,19 | 45,70 | 6343 |
| China Mobile | 16,40 | -2,96 | 16,90 | 18592 |
| China Unicom | 4,40 | -4,86 | 4,63 | 19944 |
| CLP Holdings | 32,10 | -2,13 | 32,80 | 2740 |
| CNOOC | 10,45 | +0,48 | 10,40 | 14578 |
| Hang Seng Bank | 80,50 | -1,23 | 81,50 | 3509 |
| Henderson Land | 21,05 | -1,17 | 21,30 | 2631 |
| HSBC Holdings | 81,50 | -1,21 | 82,50 | 12399 |
| Hutchison | 44,00 | -2,22 | 45,00 | 6887 |
| Франция (EUR) | ||||
| Alcatel | 6,75 | -2,17 | 6,90 | 6747 |
| Axa | 11,90 | -2,46 | 12,20 | 9747 |
| BNP Paribas | 37,45 | -3,97 | 39,00 | 4827 |
| Bouygues | 19,00 | -3,50 | 19,69 | 711 |
| Danon | 116,40 | -1,19 | 117,80 | 450 |
| EADS | 7,81 | -5,45 | 8,26 | 2372 |
| France Telecom | 17,70 | +3,03 | 17,18 | 21817 |
| Lafarge | 54,00 | -2,35 | 55,30 | 718 |
| Michelin | 26,36 | -3,80 | 27,40 | 560 |
| Pechiney | 24,00 | -3,50 | 24,87 | 172 |
| Peugeot | 36,85 | -3,41 | 38,15 | 944 |
| Renault | 31,18 | -5,54 | 33,01 | 883 |
| Sanofi-Synthelab | 48,22 | -2,21 | 49,31 | 2158 |
| Schneider Elec | 43,63 | -1,40 | 44,25 | 557 |
| STMicroelectronics | 18,77 | -3,64 | 19,48 | 7287 |
| Total Fina Elf | 118,50 | -1,99 | 120,90 | 2952 |
| Vivendi Universal | 13,35 | -2,41 | 13,68 | 3621 |
| Великобритания (GBp) | ||||
| ARM Holdings | 51,75 | -3,72 | 53,75 | 3921 |
| BAE System | 112,25 | -4,47 | 117,50 | 35712 |
| Barclays | 378,00 | -1,75 | 384,75 | 23066 |
| BP | 416,00 | -3,09 | 429,25 | 62579 |
| BAT | 595,00 | -1,73 | 605,50 | 10686 |
| British Airways | 112,88 | -4,66 | 118,00 | 8040 |
| British Telecom | 167,03 | -2,34 | 170,75 | 18077 |
| Cable & Wireless | 70,50 | -0,70 | 71,00 | 30547 |
| Cadbury Schweppes | 346,50 | -0,14 | 347,00 | 7336 |
| HSBC Hldg | 666,00 | -1,41 | 675,00 | 48613 |
| Lloyds TSB Grp | 340,20 | -3,95 | 354,00 | 22546 |
| Marks & Spencer | 286,75 | -2,47 | 293,50 | 8316 |
| Prudential | 337,87 | -1,74 | 345,50 | 7854 |
| Reuters Group | 112,00 | +1,13 | 110,50 | 10331 |
| Rio Tinto | 1230,00 | -2,69 | 1264,00 | 5747 |
| Sainsbury | 220,00 | -4,76 | 231,00 | 16694 |
| Shell Trnpt | 387,25 | -2,70 | 398,00 | 41051 |
| Unilever | 591,55 | -0,51 | 594,00 | 11882 |
| Vodafone Airtch | 114,45 | -1,51 | 116,25 | 402735 |
| Германия (EUR) | ||||
| Allianz AG | 51,20 | -5,19 | 54,00 | 4168 |
| BASF | 35,77 | -1,24 | 36,22 | 3150 |
| Bayer AG | 12,83 | -2,36 | 13,14 | 4080 |
| BMW | 25,86 | -1,90 | 26,36 | 2549 |
| Commerzbank AG | 6,67 | -1,33 | 6,76 | 2023 |
| Daimler-Chrysler | 27,98 | -1,13 | 28,30 | 4647 |
| Deutsche Bank n | 40,29 | -0,67 | 40,56 | 4250 |
| Dt Telekom n | 10,36 | -0,10 | 10,37 | 17204 |
| Hypovereinsbank | 7,70 | +0,65 | 7,65 | 6590 |
| Infineon Tech | 6,65 | -5,00 | 7,00 | 6786 |
| Merck KGaA | 23,05 | +4,02 | 22,16 | 69 |
| Munich Re | 66,49 | -11,64 | 75,25 | 6027 |
| Sap AG | 73,89 | +1,22 | 73,00 | 1041 |
| Siemens | 40,19 | -1,90 | 40,97 | 4805 |
| Volkswagen AG | 30,99 | -2,42 | 31,76 | 2032 |
| Финляндия (EUR) | ||||
| Nokia | 13,76 | -0,86 | 13,88 | 23168 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 9,15 | +0,66 | 9,09 | 2870 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,85 | -0,33 | 90,15 | 199 |
| Lonza Grp AG | 75,90 | -0,39 | 76,20 | 99 |
| Adecco | 40,50 | -3,34 | 41,90 | 839 |
| CS Group | 24,95 | -3,85 | 25,95 | 5605 |
| Nestle | 272,00 | -1,45 | 276,00 | 1170 |
| Novartis | 51,35 | -0,87 | 51,80 | 7838 |
| Rentenanstalt | 65,00 | — | 65,00 | 1 |
| Swisscom | 410,00 | +0,86 | 406,50 | 170 |
| Roche | 83,15 | -3,54 | 86,20 | 2955 |
| Swiss Re | 68,80 | +7,25 | 64,15 | 3384 |
| UBS AG | 58,40 | -2,67 | 60,00 | 3974 |
| Zurich Fin | 116,50 | -1,69 | 118,50 | 584 |
| Швеция (SEK) | ||||
| ABB | 22,60 | -3,83 | 23,50 | 3246 |
| Electrolux | 140,50 | -3,10 | 145,00 | 1244 |
| Ericsson | 5,80 | -4,13 | 6,05 | 135525 |
| Nordea | 38,40 | +0,52 | 38,20 | 11178 |
| Volvo | 157,00 | -0,95 | 158,50 | 868 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,22 | -0,33 | 1,22 | 14474 |
| Fiat | 5,78 | -2,41 | 5,92 | 2029 |
| Olivetti | 0,96 | -0,10 | 0,96 | 46323 |
| Pirelli | 0,76 | -1,23 | 0,77 | 4739 |
| TIM | 3,93 | -2,70 | 4,04 | 56358 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,40 | -2,17 | 14,72 | 8101 |
| Aegon NV | 7,55 | -4,31 | 7,89 | 6443 |
| Ahold Kon | 3,37 | -5,87 | 3,58 | 4693 |
| Fortis | 12,70 | -2,68 | 13,05 | 3726 |
| ING Grp | 11,55 | -1,62 | 11,74 | 8649 |
| Philips | 15,55 | -4,13 | 16,22 | 9408 |
| Royal Dutch | 38,18 | -2,68 | 39,23 | 9034 |
| Канада (CAD) | ||||
| Alcan Inc | 41,14 | -1,11 | 41,60 | 309 |
| Bank of Montreal | 41,28 | -1,60 | 41,95 | 762 |
| Bank Nova Scotia | 52,40 | +0,77 | 52,00 | 456 |
| BCE Inc | 27,25 | +0,18 | 27,20 | 659 |
| Bombardier | 2,71 | -6,55 | 2,90 | 10823 |
| Imperial Oil | 46,68 | +0,91 | 46,26 | 42 |
| Loblaw Cos Ltd | 53,60 | -1,02 | 54,15 | 44 |
| Nortel Networks | 3,10 | -1,90 | 3,16 | 6158 |
| Royal Bank of Canada | 58,24 | +0,71 | 57,83 | 370 |
| США ($) | ||||
| Abbott Labs | 38,34 | -1,31 | 38,85 | 1058 |
| Agilent Tech | 14,03 | -0,07 | 14,04 | 318 |
| Alcoa | 20,30 | -2,31 | 20,78 | 959 |
| Allstate Corp | 32,50 | -0,85 | 32,78 | 422 |
| Alltel | 44,67 | -0,36 | 44,83 | 241 |
| Amer Electric Power | 22,75 | -0,22 | 22,80 | 452 |
| Amer Express Co | 34,29 | -2,53 | 35,18 | 2097 |
| AIG | 50,43 | -2,08 | 51,50 | 2080 |
| Amgen | 58,30 | +0,60 | 57,95 | 3910 |
| Analog Devices | 29,27 | -1,41 | 29,69 | 670 |
| Anheuser-Busch | 47,20 | +0,25 | 47,08 | 904 |
| AOL Time Warner | 11,40 | -0,44 | 11,45 | 5651 |
| Apple Comp Inc | 14,39 | -0,14 | 14,41 | 917 |
| Applied Materials | 13,48 | -1,68 | 13,71 | 8677 |
| AT&T | 16,71 | -0,48 | 16,98 | 984 |
| AT&T Wireless Gr | 6,80 | — | 6,80 | 2422 |
| Automatic Data Proc | 30,96 | — | 30,96 | 700 |
| Bank of America | 68,07 | -0,70 | 68,55 | 1583 |
| Bank of New York | 21,26 | -1,67 | 21,62 | 819 |
| Bank One | 35,24 | -0,96 | 35,58 | 1441 |
| Baxter Int | 19,63 | +0,46 | 19,54 | 926 |
| BCE Inc | 18,64 | +0,81 | 18,49 | 71 |
| Bellsouth Corp | 22,33 | +0,54 | 22,21 | 1098 |
| Berkshire cl a* | 65,74 | -0,41 | 66,01 | 1 |
| Berkshire cl b* | 2,20 | -0,05 | 2,20 | 2 |
| Boeing Co | 26,22 | -0,68 | 26,40 | 1508 |
| Bristol Myers sq | 21,30 | -0,19 | 21,34 | 1442 |
| Cardinal Health | 55,99 | -2,54 | 57,45 | 1498 |
| Carnival | 24,45 | -1,41 | 24,80 | 1039 |
| Caterpillar Inc | 50,00 | -0,40 | 50,20 | 498 |
| Charles Schwab | 7,64 | -0,91 | 7,71 | 800 |
| ChevronTexaco | 65,33 | -0,71 | 65,80 | 1030 |
| Cigna | 45,18 | -0,44 | 45,38 | 269 |
| Cisco | 13,48 | -1,33 | 13,66 | 22685 |
| Citigroup | 35,58 | -0,86 | 35,89 | 3406 |
| Coca-Cola Co | 40,47 | -0,64 | 40,73 | 1524 |
| Colgate Palmoliv | 53,63 | -0,30 | 53,79 | 323 |
| Costco Wholesale | 30,68 | -1,73 | 31,22 | 853 |
| Cox Comms | 31,17 | +0,39 | 31,05 | 437 |
| Daimler-Chrysler | 29,97 | -1,58 | 30,45 | 198 |
| Delta Air Lines | 9,62 | -3,32 | 9,95 | 879 |
| Dow Chemical Co | 28,03 | -2,30 | 28,69 | 682 |
| Du Pont Co | 39,67 | -1,86 | 40,42 | 814 |
| Eastman Kodak | 30,43 | -0,39 | 30,55 | 407 |
| Eli Lilly | 57,20 | -0,63 | 57,56 | 720 |
| EMC Corp | 7,00 | -0,57 | 7,04 | 3443 |
| Emerson Electric | 47,59 | -0,94 | 48,04 | 553 |
| Exelon | 49,77 | -0,42 | 49,98 | 291 |
| Exxon Mobil | 35,71 | -0,42 | 35,86 | 3636 |
| Fannie Mae | 66,50 | +0,29 | 66,31 | 786 |
| First Data Corp | 36,68 | -1,45 | 37,22 | 746 |
| Fleetboston Fin | 24,12 | -0,82 | 24,32 | 745 |
| Ford Motor Co | 7,47 | -2,35 | 7,65 | 1804 |
| Gap Inc | 14,83 | -0,13 | 14,85 | 850 |
| Genentech | 34,78 | -0,49 | 34,95 | 857 |
| General Elec Co | 26,15 | -1,69 | 26,60 | 6961 |
| General Motors | 33,98 | -1,02 | 34,33 | 1252 |
| Gillette Co | 31,34 | +0,45 | 31,20 | 838 |
| Goldman Sachs Gr | 70,13 | -1,29 | 71,05 | 1521 |
| HJ Heinz Co | 29,67 | +0,20 | 29,61 | 248 |
| Halliburton Co | 21,20 | +2,46 | 20,69 | 1108 |
| HCA-Healthcare | 40,42 | +0,05 | 40,40 | 782 |
| Hewlett-Packard | 16,50 | -0,48 | 16,58 | 1745 |
| Home Depot Inc | 25,11 | -1,22 | 25,42 | 2261 |
| Honeywell Int | 22,02 | -1,30 | 22,31 | 1366 |
| Household Int | 28,35 | +0,53 | 28,20 | 2258 |
| Illinois Tool Works | 59,28 | -1,27 | 60,27 | 294 |
| Intel Corp | 17,51 | -2,12 | 17,89 | 21146 |
| IBM | 81,25 | -0,37 | 81,55 | 2230 |
| Intl Paper | 34,81 | -2,30 | 35,63 | 1013 |
| Johnson&Johnson | 56,23 | -0,76 | 56,66 | 1877 |
| J P Morgan Chase | 24,01 | -0,66 | 24,17 | 2786 |
| Kimberly-Clark | 45,30 | +0,98 | 44,86 | 525 |
| Kohls | 56,48 | -1,69 | 57,45 | 1246 |
| Kroger | 13,80 | -3,09 | 14,24 | 824 |
| Lehman Brothers | 59,54 | -0,48 | 59,83 | 1027 |
| Lockheed Martin | 46,90 | +1,41 | 46,25 | 901 |
| Lowes Cos | 41,58 | -1,02 | 42,01 | 1142 |
| Lucent Tech | 1,51 | -0,66 | 1,52 | 4795 |
| Marsh & McLennan | 42,95 | -1,65 | 43,67 | 585 |
| MBNA Corp | 15,51 | -0,83 | 15,64 | 1263 |
| McDonalds Corp | 14,60 | +2,60 | 14,23 | 2799 |
| Medtronic | 45,56 | -0,74 | 45,90 | 1033 |
| Merck & Co | 54,92 | +0,83 | 54,47 | 1428 |
| Merrill Lynch | 36,03 | -2,17 | 36,83 | 1803 |
| Metlife Inc | 26,47 | -1,19 | 26,79 | 275 |
| Micron Tech | 8,52 | +0,83 | 8,45 | 1236 |
| Microsoft | 24,81 | -1,74 | 25,25 | 26739 |
| Minnesota Mining | 130,85 | -0,67 | 131,73 | 752 |
| MS Dean Witter | 40,05 | -1,14 | 40,51 | 1559 |
| Motorola Inc | 8,35 | -1,88 | 8,51 | 3052 |
| Occidental Petr | 29,49 | +0,99 | 29,20 | 581 |
| Omnicom Group | 55,78 | -1,47 | 56,61 | 565 |
| Oracle Corp | 11,27 | -1,49 | 11,44 | 13090 |
| Pfizer Inc | 31,60 | -0,35 | 31,71 | 5236 |
| Philip Morris | 33,19 | -0,63 | 33,40 | 1555 |
| Raytheon Co | 28,22 | +0,97 | 27,95 | 538 |
| SBC Comms | 20,98 | -2,10 | 21,43 | 3075 |
| Schering-plough | 17,92 | -0,11 | 17,94 | 1789 |
| Sears Roebuck | 23,73 | -1,70 | 24,14 | 6536 |
| Sprint | 11,75 | -1,26 | 11,90 | 1469 |
| Tenet Healthcare | 16,52 | -1,08 | 16,70 | 661 |
| Texas Instrument | 17,62 | -0,73 | 17,75 | 2943 |
| Textron Inc | 28,32 | -0,63 | 28,50 | 288 |
| Tyco Int | 13,00 | -0,15 | 13,02 | 1822 |
| Unisys Corp | 9,45 | +0,53 | 9,40 | 324 |
| UPS | 57,49 | -0,81 | 57,96 | 545 |
| United Tech | 60,00 | -2,09 | 61,28 | 915 |
| Unitedhealth Gr | 89,02 | -0,66 | 89,61 | 429 |
| US Bancorp | 19,89 | -1,24 | 20,35 | 1185 |
| Verizon Comm | 36,31 | +0,67 | 36,07 | 1472 |
| Wachovia | 34,37 | -1,01 | 34,72 | 746 |
| Wal-Mart Stores | 53,28 | -0,09 | 53,33 | 1935 |
| Walt Disney Co | 17,18 | -2,61 | 17,64 | 2819 |
| Washington Mutual | 35,39 | -0,62 | 35,61 | 624 |
| Wells Fargo | 45,48 | -0,92 | 45,90 | 1511 |
| Xerox Corp | 8,89 | -1,22 | 9,00 | 578 |
По данным агентства Reuters.