| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -0,41 | 4,9 | 11867 |
| ANZ Banking Grp | 18,0 | +0,84 | 17,9 | 4951 |
| CommonWealth Bank | 29,8 | -0,07 | 29,8 | 2460 |
| National Australian | 32,2 | -0,92 | 32,5 | 5752 |
| Bank | ||||
| News Corp | 11,6 | -0,77 | 11,7 | 10279 |
| Telstra Corp | 4,8 | +1,05 | 4,8 | 24949 |
| Westpac Banking | 16,4 | +0,98 | 16,3 | 7060 |
| Япония (JPY) | ||||
| Asahi Kasei | 377,0 | +2,45 | 368,0 | 3779 |
| Daiwa Securities | 718,0 | +2,87 | 698,0 | 12602 |
| Fuji Photo Film | 3660,0 | -1,61 | 3720,0 | 2041 |
| Fujitsu Ltd | 563,0 | +2,55 | 549,0 | 13162 |
| Honda Motor Co | 4720,0 | -1,05 | 4770,0 | 1482 |
| Japan Telecom* | 379,0 | +1,34 | 374,0 | 4 |
| Kao Corp | 2170,0 | -2,03 | 2215,0 | 6649 |
| KDDI* | 523,0 | +1,16 | 517,0 | 14 |
| Mitsubishi Fin Gr* | 544,0 | +3,23 | 527,0 | 18 |
| Mitsubishi Chem | 234,0 | +0,43 | 233,0 | 8532 |
| Mitsubishi Electric | 433,0 | +1,88 | 425,0 | 5944 |
| NEC Corp | 791,0 | +3,67 | 763,0 | 25576 |
| Nippon Steel Corp | 182,0 | — | 182,0 | 49579 |
| Nissan Motor Co | 1213,0 | +2,80 | 1180,0 | 7885 |
| NTT* | 503,0 | -0,59 | 506,0 | 16 |
| NTT DoCoMo* | 267,0 | +0,38 | 266,0 | 61 |
| Pioneer | 2895,0 | +3,02 | 2810,0 | 1646 |
| Ricoh | 2030,0 | -0,73 | 2045,0 | 1884 |
| Seikisui House | 944,0 | -1,97 | 963,0 | 2958 |
| Shin-Etsu Chem | 4380,0 | -1,13 | 4430,0 | 844 |
| Sony | 3760,0 | -0,79 | 3790,0 | 5245 |
| Sumitomo Chem | 360,0 | -1,10 | 364,0 | 4535 |
| TDK Corp | 7020,0 | +4,93 | 6690,0 | 1626 |
| Toshiba Corp | 495,0 | +0,20 | 494,0 | 11873 |
| Toyota Motor Co | 3100,0 | — | 3100,0 | 5513 |
| UFJ Holdings* | 254,0 | +5,83 | 240,0 | 128 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,00 | +0,60 | 49,70 | 2571 |
| China Mobile | 19,95 | +0,25 | 19,90 | 15317 |
| China Unicom | 5,40 | +0,93 | 5,35 | 6360 |
| CLP Holdings | 33,90 | -0,59 | 34,10 | 1398 |
| CNOOC | 12,05 | +0,42 | 12,00 | 3304 |
| Hang Seng Bank | 83,50 | — | 83,50 | 1240 |
| Henderson Land | 24,35 | +0,62 | 24,20 | 1100 |
| HSBC Holdings | 93,75 | — | 93,75 | 7500 |
| Франция (EUR) | ||||
| Alcatel | 8,12 | +3,18 | 7,87 | 10129 |
| Axa | 14,85 | +4,21 | 14,25 | 8577 |
| BNP Paribas | 46,30 | +3,65 | 44,67 | 3433 |
| Bouygues | 23,15 | +1,98 | 22,70 | 1125 |
| Danon | 120,40 | -0,25 | 120,70 | 975 |
| EADS | 12,48 | +1,46 | 12,30 | 2336 |
| France Telecom | 21,15 | +3,78 | 20,38 | 7617 |
| Lafarge | 57,80 | +5,28 | 54,90 | 2029 |
| Michelin | 33,27 | +1,03 | 32,93 | 643 |
| Pechiney | 44,02 | +1,50 | 43,37 | 729 |
| Peugeot | 38,92 | -3,52 | 40,34 | 5062 |
| Renault | 47,75 | +0,51 | 47,51 | 1653 |
| Sanofi-Synthelab | 52,90 | +1,54 | 52,10 | 2045 |
| Schneider Elec | 44,85 | +0,25 | 44,74 | 565 |
| STMicroelectronics | 19,37 | -3,05 | 19,98 | 14035 |
| Total Fina Elf | 131,30 | +1,00 | 130,00 | 2023 |
| Vivendi Universal | 16,03 | +3,22 | 15,53 | 4150 |
| Великобритания (GBp) | ||||
| ARM Holdings | 80,00 | +4,92 | 76,25 | 13817 |
| BAE System | 144,26 | +2,85 | 140,50 | 7384 |
| Barclays | 464,16 | +0,87 | 460,25 | 17998 |
| BP | 421,75 | +0,66 | 419,00 | 32300 |
| BAT | 656,00 | -0,15 | 657,00 | 4293 |
| British Airways | 168,00 | -0,59 | 169,00 | 10323 |
| British Telecom | 205,75 | +1,60 | 202,50 | 46654 |
| Cable & Wireless | 111,10 | -0,89 | 112,00 | 36257 |
| Cadbury Schweppes | 358,75 | +1,63 | 353,00 | 19104 |
| HSBC Hldg | 752,50 | +0,53 | 748,50 | 26711 |
| Lloyds TSB Grp | 466,06 | +1,30 | 460,00 | 26625 |
| Marks & Spencer | 317,00 | -0,86 | 319,75 | 11809 |
| Prudential | 425,00 | +3,91 | 409,00 | 21468 |
| Reuters Group | 218,00 | +6,34 | 205,00 | 40730 |
| Rio Tinto | 1299,37 | +1,80 | 1275,00 | 7127 |
| Sainsbury | 266,25 | +2,40 | 260,00 | 20509 |
| Shell Trnpt | 401,50 | -0,62 | 404,00 | 56912 |
| Unilever | 513,50 | -0,48 | 516,00 | 7985 |
| Vodafone Airtch | 117,25 | +4,22 | 112,50 | 387924 |
| Германия (EUR) | ||||
| Allianz AG | 84,01 | +1,89 | 82,45 | 2492 |
| BASF | 40,82 | +1,85 | 40,08 | 3327 |
| Bayer AG | 19,61 | +1,76 | 19,27 | 3376 |
| BMW | 33,91 | +1,59 | 33,38 | 1459 |
| Commerzbank AG | 13,32 | +1,45 | 13,13 | 1337 |
| Daimler-Chrysler | 31,37 | +3,98 | 30,17 | 11050 |
| Deutsche Bank n | 57,98 | +0,98 | 57,42 | 2838 |
| Dt Telekom n | 12,87 | +1,58 | 12,67 | 16723 |
| Hypovereinsbank | 15,53 | +0,84 | 15,40 | 1721 |
| Infineon Tech | 11,46 | +1,69 | 11,27 | 11107 |
| Merck KGaA | 25,46 | +5,34 | 24,17 | 260 |
| Munich Re | 93,57 | +1,61 | 92,09 | 1617 |
| Sap AG | 99,51 | +2,17 | 97,40 | 864 |
| Siemens | 49,12 | +3,74 | 47,35 | 13025 |
| Volkswagen AG | 36,17 | +1,89 | 35,50 | 2691 |
| Финляндия (EUR) | ||||
| Nokia | 13,30 | +2,62 | 12,96 | 21175 |
| Stora Enso | 10,96 | +0,27 | 10,93 | 2768 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,35 | +2,16 | 85,50 | 340 |
| Lonza Grp AG | 63,05 | +1,29 | 62,25 | 521 |
| Adecco | 61,45 | +6,59 | 57,65 | 3833 |
| CS Group | 39,65 | +1,28 | 39,15 | 6547 |
| Nestle | 277,00 | +0,91 | 274,50 | 872 |
| Novartis | 53,10 | +1,24 | 52,45 | 5423 |
| Rentenanstalt | 190,25 | -1,93 | 194,00 | 1 |
| Swisscom | 381,00 | +0,26 | 380,00 | 100 |
| Roche | 112,75 | +1,58 | 111,00 | 3387 |
| Swiss Re | 80,60 | -0,25 | 80,80 | 1495 |
| UBS AG | 78,65 | +0,64 | 78,15 | 3327 |
| Zurich Fin | 165,00 | +3,29 | 159,75 | 542 |
| Швеция (SEK) | ||||
| ABB | 25,50 | -1,92 | 26,00 | 1890 |
| Electrolux | 172,00 | +2,38 | 168,00 | 1336 |
| Ericsson | 10,80 | +3,85 | 10,40 | 120427 |
| Nordea | 38,40 | +0,79 | 38,10 | 4495 |
| Volvo | 194,50 | +1,04 | 192,50 | 2004 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,46 | +0,41 | 1,45 | 5882 |
| Fiat | 5,46 | +0,79 | 5,42 | 10245 |
| Olivetti | 1,13 | +0,71 | 1,12 | 22104 |
| Pirelli | 0,89 | +0,37 | 0,89 | 6565 |
| TIM | 4,15 | +0,53 | 4,13 | 37942 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,97 | +2,29 | 16,59 | 4883 |
| Aegon NV | 11,11 | +4,61 | 10,62 | 7364 |
| Ahold Kon | 6,97 | -3,46 | 7,22 | 10107 |
| Fortis | 15,51 | +1,51 | 15,28 | 3314 |
| ING Grp | 16,97 | +3,48 | 16,40 | 7182 |
| Philips | 18,18 | +3,24 | 17,61 | 6955 |
| Royal Dutch | 40,06 | -0,60 | 40,30 | 13731 |
| Канада (CAD) | ||||
| Alcan Inc | 46,89 | +1,93 | 46,00 | 673 |
| Bank of Montreal | 44,93 | +0,97 | 44,50 | 264 |
| Bank Nova Scotia | 63,82 | +0,27 | 63,65 | 976 |
| BCE Inc | 31,14 | +1,33 | 30,73 | 690 |
| Bombardier | 5,29 | +1,93 | 5,19 | 2439 |
| Imperial Oil | 47,89 | +0,29 | 47,75 | 79 |
| Loblaw Cos Ltd | 62,25 | +0,81 | 61,75 | 77 |
| Nortel Networks | 4,27 | +3,14 | 4,14 | 9468 |
| Royal Bank of Canada | 59,68 | +0,81 | 59,20 | 518 |
| США ($) | ||||
| Agilent Tech | 21,95 | +1,39 | 21,65 | 820 |
| Alcoa | 26,35 | +2,73 | 25,65 | 1982 |
| Allstate Corp | 38,65 | +0,99 | 38,27 | 487 |
| Alltel | 47,36 | +1,83 | 46,51 | 185 |
| Amer Electric Power | 27,72 | +1,69 | 27,26 | 295 |
| Amer Express Co | 45,13 | +1,01 | 44,68 | 1035 |
| AIG | 61,20 | +1,58 | 60,25 | 2232 |
| Amgen | 69,69 | -0,04 | 69,72 | 2563 |
| Analog Devices | 38,01 | +1,36 | 37,50 | 814 |
| Anheuser-Busch | 51,68 | +1,14 | 51,10 | 440 |
| AOL Time Warner | 15,30 | -2,61 | 15,71 | 10165 |
| Apple Comp Inc | 21,20 | +1,97 | 20,79 | 1272 |
| Applied Materials | 19,36 | +0,31 | 19,30 | 12594 |
| AT&T | 20,84 | +6,71 | 19,53 | 5295 |
| AT&T Wireless Gr | 8,51 | +9,10 | 7,80 | 12324 |
| Automatic Data Proc | 36,19 | +0,78 | 35,91 | 514 |
| Bank of America | 83,49 | +0,16 | 83,36 | 1242 |
| Bank of New York | 30,32 | -0,72 | 30,54 | 745 |
| Bank One | 39,63 | +1,33 | 39,11 | 752 |
| Baxter Int | 27,06 | +0,82 | 26,84 | 842 |
| BCE Inc | 22,28 | +1,55 | 21,94 | 86 |
| Bellsouth Corp | 25,57 | +1,27 | 25,25 | 1519 |
| Berkshire cl a* | 72,00 | +0,21 | 71,85 | 1 |
| Boeing Co | 32,64 | -0,15 | 32,69 | 1387 |
| Bristol Myers sq | 26,73 | +3,32 | 25,87 | 2738 |
| Cardinal Health | 64,77 | -0,55 | 65,13 | 606 |
| Carnival | 32,83 | +0,58 | 32,64 | 447 |
| Caterpillar Inc | 64,68 | -0,26 | 64,85 | 1075 |
| Charles Schwab | 10,97 | — | 10,97 | 941 |
| ChevronTexaco | 72,49 | +0,65 | 72,02 | 548 |
| Cigna | 41,45 | +1,59 | 40,80 | 292 |
| Cisco | 19,05 | +0,90 | 18,88 | 20716 |
| Citigroup | 45,75 | +0,24 | 45,64 | 2685 |
| Coca-Cola Co | 45,46 | +0,64 | 45,17 | 752 |
| Colgate Palmoliv | 56,57 | +0,52 | 56,28 | 349 |
| Costco Wholesale | 36,79 | +0,05 | 36,77 | 893 |
| Cox Comms | 31,06 | -0,83 | 31,32 | 482 |
| Daimler-Chrysler | 35,85 | +3,31 | 34,70 | 243 |
| Delta Air Lines | 12,01 | +1,78 | 11,80 | 1150 |
| Dow Chemical Co | 33,74 | +5,60 | 31,95 | 3630 |
| Du Pont Co | 43,82 | +2,67 | 42,68 | 1151 |
| Eastman Kodak | 26,56 | -1,59 | 26,99 | 1495 |
| Eli Lilly | 67,75 | +2,54 | 66,07 | 1712 |
| EMC Corp | 10,03 | -0,59 | 10,09 | 1864 |
| Emerson Electric | 51,90 | +1,51 | 51,13 | 321 |
| Exelon | 56,64 | +1,14 | 56,00 | 170 |
| Exxon Mobil | 35,80 | +0,36 | 35,67 | 2347 |
| Fannie Mae | 64,59 | +0,31 | 64,39 | 1117 |
| First Data Corp | 39,40 | -1,10 | 39,84 | 1242 |
| Fleetboston Fin | 30,62 | +0,76 | 30,39 | 443 |
| Ford Motor Co | 10,77 | +1,70 | 10,59 | 1699 |
| Gap Inc | 19,12 | +1,49 | 18,84 | 936 |
| Genentech | 79,52 | +0,75 | 78,93 | 591 |
| General Elec Co | 27,85 | +1,57 | 27,42 | 4693 |
| General Motors | 36,78 | +1,60 | 36,20 | 2221 |
| Gillette Co | 31,80 | -0,63 | 32,00 | 610 |
| Goldman Sachs Gr | 86,58 | +0,56 | 86,10 | 886 |
| HJ Heinz Co | 33,97 | +1,25 | 33,55 | 545 |
| Halliburton Co | 21,41 | -0,09 | 21,43 | 1333 |
| HCA-Healthcare | 32,34 | -0,09 | 32,37 | 523 |
| Hewlett-Packard | 21,61 | -0,28 | 21,67 | 2758 |
| Home Depot Inc | 32,08 | -0,12 | 32,12 | 1636 |
| Honeywell Int | 28,50 | +0,25 | 28,43 | 676 |
| Illinois Tool Works | 67,53 | -0,24 | 67,69 | 268 |
| Intel Corp | 24,79 | -0,08 | 24,81 | 21392 |
| IBM | 82,67 | +0,45 | 82,30 | 1396 |
| Intl Paper | 38,30 | -0,73 | 38,58 | 939 |
| Johnson&Johnson | 52,50 | +0,46 | 52,26 | 1323 |
| J P Morgan Chase | 34,99 | +0,37 | 34,86 | 2328 |
| Kimberly-Clark | 50,33 | +0,06 | 50,30 | 591 |
| Kohls | 58,35 | +1,57 | 57,45 | 531 |
| Kroger | 16,59 | -0,90 | 16,74 | 330 |
| Lehman Brothers | 64,17 | +0,74 | 63,70 | 997 |
| Lockheed Martin | 52,30 | -2,02 | 53,38 | 1513 |
| Lowes Cos | 47,95 | +0,95 | 47,50 | 759 |
| Lucent Tech | 1,85 | +2,78 | 1,80 | 6952 |
| Marsh & McLennan | 50,00 | +1,19 | 49,41 | 759 |
| MBNA Corp | 22,09 | +2,41 | 21,57 | 1674 |
| McDonalds Corp | 21,50 | +1,37 | 21,21 | 851 |
| Medtronic | 50,62 | +1,04 | 50,10 | 952 |
| Merck & Co | 57,77 | -0,21 | 57,89 | 1465 |
| Merrill Lynch | 54,33 | +1,61 | 53,47 | 1893 |
| Metlife Inc | 28,81 | +2,02 | 28,24 | 496 |
| Micron Tech | 15,05 | -2,15 | 15,38 | 3160 |
| Microsoft | 26,80 | +1,32 | 26,45 | 14921 |
| Minnesota Mining | 139,80 | +0,76 | 138,75 | 901 |
| MS Dean Witter | 47,84 | +1,23 | 47,26 | 1424 |
| Motorola Inc | 9,13 | -0,11 | 9,14 | 2551 |
| Occidental Petr | 32,63 | +0,99 | 32,31 | 317 |
| Omnicom Group | 72,41 | +1,33 | 71,46 | 270 |
| Oracle Corp | 12,07 | -0,25 | 12,10 | 12221 |
| Pfizer Inc | 32,95 | +0,06 | 32,93 | 4636 |
| Philip Morris | 40,41 | +0,67 | 40,14 | 981 |
| Raytheon Co | 32,31 | -3,72 | 33,56 | 950 |
| SBC Comms | 23,36 | -2,54 | 23,97 | 2245 |
| Schering-plough | 17,43 | -1,80 | 17,75 | 1444 |
| Sears Roebuck | 40,60 | +1,50 | 40,00 | 1229 |
| Sprint | 14,97 | +2,53 | 14,60 | 425 |
| Tenet Healthcare | 12,09 | -0,98 | 12,21 | 416 |
| Texas Instrument | 19,18 | -0,57 | 19,29 | 2737 |
| Textron Inc | 42,95 | -0,95 | 43,36 | 132 |
| Tyco Int | 19,05 | +0,79 | 18,90 | 1478 |
| Unisys Corp | 12,28 | +1,07 | 12,15 | 204 |
| UPS | 64,24 | +0,03 | 64,22 | 486 |
| United Tech | 76,48 | +0,24 | 76,30 | 480 |
| Unitedhealth Gr | 54,18 | -0,61 | 54,51 | 595 |
| US Bancorp | 25,08 | +0,56 | 24,94 | 680 |
| Verizon Comm | 35,14 | -0,17 | 35,20 | 1320 |
| Wachovia | 44,37 | +0,70 | 44,06 | 608 |
| Wal-Mart Stores | 56,64 | +0,25 | 56,50 | 1541 |
| Walt Disney Co | 20,92 | +1,50 | 20,61 | 1127 |
| Washington Mutual | 41,24 | -0,63 | 41,50 | 680 |
| Wells Fargo | 52,12 | +0,44 | 51,89 | 1586 |
| Xerox Corp | 10,77 | +0,65 | 10,70 | 598 |
По данным агентства Reuters.