| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,7 | +2,29 | 6,6 | 10196 |
| ANZ Banking Grp | 18,0 | +0,78 | 17,9 | 5486 |
| CommonWealth Bank | 28,6 | +0,95 | 28,4 | 3981 |
| National Australian | 30,7 | -0,26 | 30,8 | 4393 |
| Bank | ||||
| News Corp | 12,8 | -0,70 | 12,9 | 4123 |
| Telstra Corp | 4,9 | +0,41 | 4,9 | 14706 |
| Westpac Banking | 16,3 | +1,05 | 16,2 | 3766 |
| Япония (JPY) | ||||
| Asahi Kasei | 451,0 | — | 451,0 | 6594 |
| Daiwa Securities | 806,0 | +1,77 | 792,0 | 8763 |
| Fuji Photo Film | 3500,0 | +0,86 | 3470,0 | 4475 |
| Fujitsu Ltd | 577,0 | +1,58 | 568,0 | 14570 |
| Honda Motor Co | 5220,0 | +3,16 | 5060,0 | 4947 |
| Japan Telecom* | 342,0 | +0,88 | 339,0 | 11 |
| Kao Corp | 2355,0 | +1,51 | 2320,0 | 4710 |
| KDDI* | 600,0 | — | 600,0 | 30 |
| Mitsubishi Fin Gr* | 668,0 | +1,21 | 660,0 | 32 |
| Mitsubishi Chem | 258,0 | +1,18 | 255,0 | 10061 |
| Mitsubishi Electric | 532,0 | +4,93 | 507,0 | 12506 |
| NEC Corp | 914,0 | +0,55 | 909,0 | 14757 |
| Nippon Steel Corp | 206,0 | — | 206,0 | 53692 |
| Nissan Motor Co | 1351,0 | +4,00 | 1299,0 | 16409 |
| NTT* | 495,0 | -0,40 | 497,0 | 26 |
| NTT DoCoMo* | 288,0 | +2,13 | 282,0 | 137 |
| Pioneer | 2845,0 | -1,04 | 2875,0 | 3837 |
| Ricoh | 2135,0 | +2,64 | 2080,0 | 4554 |
| Seikisui House | 1090,0 | +3,81 | 1050,0 | 4314 |
| Shin-Etsu Chem | 4720,0 | +3,96 | 4540,0 | 3810 |
| Sony | 4350,0 | +2,84 | 4230,0 | 7477 |
| Sumitomo Chem | 448,0 | +1,82 | 440,0 | 11261 |
| TDK Corp | 7320,0 | +1,67 | 7200,0 | 2498 |
| Toshiba Corp | 507,0 | +2,84 | 493,0 | 17787 |
| Toyota Motor Co | 3670,0 | +4,26 | 3520,0 | 19134 |
| UFJ Holdings* | 396,0 | +4,49 | 379,0 | 79 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,25 | +0,84 | 59,75 | 7702 |
| China Mobile | 20,45 | +1,74 | 20,10 | 17847 |
| China Unicom | 5,45 | -0,91 | 5,50 | 28188 |
| CLP Holdings | 33,90 | -0,29 | 34,00 | 2178 |
| CNOOC | 13,55 | -0,73 | 13,65 | 10332 |
| Hang Seng Bank | 87,25 | +0,29 | 87,00 | 934 |
| Henderson Land | 29,70 | +0,17 | 29,65 | 3811 |
| HSBC Holdings | 100,50 | — | 100,50 | 4087 |
| Hutchison | 56,50 | +0,44 | 56,25 | 8248 |
| Франция (EUR) | ||||
| Alcatel | 10,78 | +1,22 | 10,65 | 15419 |
| Axa | 16,22 | -1,76 | 16,51 | 6640 |
| BNP Paribas | 44,18 | -1,41 | 44,81 | 4679 |
| Bouygues | 24,48 | -0,04 | 24,49 | 637 |
| Danon | 132,70 | -0,75 | 133,70 | 1771 |
| EADS | 14,32 | -2,98 | 14,76 | 1505 |
| France Telecom | 22,35 | -0,49 | 22,46 | 10742 |
| Lafarge | 59,95 | -0,83 | 60,45 | 808 |
| Michelin | 34,95 | -1,58 | 35,51 | 475 |
| Pechiney | 46,70 | +0,95 | 46,26 | 5264 |
| Peugeot | 38,57 | -0,52 | 38,77 | 1622 |
| Renault | 54,35 | -0,28 | 54,50 | 1117 |
| Sanofi-Synthelab | 54,35 | +0,09 | 54,30 | 1306 |
| Schneider Elec | 49,21 | -0,22 | 49,32 | 913 |
| STMicroelectronics | 22,34 | -1,19 | 22,61 | 6488 |
| Total Fina Elf | 139,20 | -0,64 | 140,10 | 2603 |
| Vivendi Universal | 15,57 | -1,39 | 15,79 | 4911 |
| Великобритания (GBp) | ||||
| ARM Holdings | 109,44 | +0,46 | 109,00 | 15562 |
| BAE System | 177,75 | +4,71 | 170,00 | 76687 |
| Barclays | 482,50 | +3,49 | 466,25 | 44172 |
| BP | 439,50 | -0,73 | 443,00 | 32927 |
| BAT | 630,50 | -1,02 | 637,00 | 5605 |
| British Airways | 183,00 | +2,81 | 178,00 | 14840 |
| British Telecom | 184,00 | -0,81 | 185,50 | 42061 |
| Cable & Wireless | 121,06 | -1,02 | 122,50 | 8311 |
| Cadbury Schweppes | 391,00 | +0,06 | 390,75 | 8224 |
| HSBC Hldg | 806,50 | -0,31 | 809,00 | 21587 |
| Lloyds TSB Grp | 433,25 | +0,70 | 430,25 | 68764 |
| Marks & Spencer | 310,00 | +0,08 | 309,75 | 10124 |
| Prudential | 456,50 | +1,00 | 452,00 | 6679 |
| Reuters Group | 226,00 | -0,44 | 227,00 | 12167 |
| Rio Tinto | 1367,00 | +0,66 | 1358,00 | 4343 |
| Sainsbury | 279,00 | +3,72 | 269,00 | 18185 |
| Shell Trnpt | 398,50 | -1,36 | 404,00 | 21765 |
| Unilever | 534,90 | +0,19 | 533,50 | 8734 |
| Vodafone Airtch | 122,50 | +1,03 | 121,25 | 293191 |
| Германия (EUR) | ||||
| Allianz AG | 82,42 | -2,23 | 84,30 | 1721 |
| BASF | 41,23 | -1,43 | 41,83 | 2005 |
| Bayer AG | 19,38 | -2,32 | 19,84 | 2730 |
| BMW | 35,11 | -3,14 | 36,25 | 2144 |
| Commerzbank AG | 13,60 | -0,80 | 13,71 | 1513 |
| Daimler-Chrysler | 33,26 | -2,12 | 33,98 | 3977 |
| Deutsche Bank n | 56,73 | -1,51 | 57,60 | 2525 |
| Dt Telekom n | 13,14 | -0,61 | 13,22 | 20722 |
| Hypovereinsbank | 16,68 | -3,30 | 17,25 | 1712 |
| Infineon Tech | 12,67 | -2,84 | 13,04 | 10448 |
| Merck KGaA | 28,77 | +0,66 | 28,58 | 105 |
| Munich Re | 96,75 | -2,86 | 99,60 | 1543 |
| Sap AG | 112,84 | -4,07 | 117,63 | 3903 |
| Siemens | 54,03 | -2,89 | 55,64 | 4088 |
| Volkswagen AG | 42,97 | -2,19 | 43,93 | 2071 |
| Финляндия (EUR) | ||||
| Nokia | 13,77 | — | 13,77 | 25148 |
| Stora Enso | 11,58 | +1,14 | 11,45 | 2389 |
| Швейцария (CHF) | ||||
| Ciba Special | 94,20 | +0,43 | 93,80 | 189 |
| Lonza Grp AG | 68,85 | +0,51 | 68,50 | 208 |
| Adecco | 69,60 | -1,35 | 70,55 | 819 |
| CS Group | 45,60 | +0,33 | 45,45 | 5913 |
| Nestle | 306,00 | -1,29 | 310,00 | 784 |
| Novartis | 54,60 | -1,00 | 55,15 | 7835 |
| Rentenanstalt | 300,00 | -0,33 | 301,00 | 2 |
| Swisscom | 395,00 | -0,25 | 396,00 | 65 |
| Roche | 112,00 | -0,67 | 112,75 | 2644 |
| Swiss Re | 89,95 | -0,61 | 90,50 | 824 |
| UBS AG | 76,25 | -0,72 | 76,80 | 3242 |
| Zurich Fin | 178,75 | -1,79 | 182,00 | 457 |
| Швеция (SEK) | ||||
| ABB | 46,30 | +1,98 | 45,40 | 4065 |
| Electrolux | 187,00 | -1,32 | 189,50 | 1256 |
| Ericsson | 13,40 | +1,52 | 13,20 | 160930 |
| Nordea | 43,20 | +1,65 | 42,50 | 20994 |
| Volvo | 202,50 | -1,70 | 206,00 | 3667 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,49 | -0,67 | 1,50 | 8977 |
| Fiat | 6,49 | +1,55 | 6,39 | 14494 |
| TIM | 4,05 | -0,17 | 4,06 | 60598 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,99 | -0,31 | 16,04 | 5059 |
| Aegon NV | 11,53 | -2,86 | 11,87 | 7966 |
| Ahold Kon | 8,71 | +0,69 | 8,65 | 4552 |
| Fortis | 15,20 | -0,98 | 15,35 | 5536 |
| ING Grp | 17,93 | -0,94 | 18,10 | 6981 |
| Philips | 21,42 | +1,18 | 21,17 | 15916 |
| Royal Dutch | 40,34 | -1,27 | 40,86 | 4964 |
| Канада (CAD) | ||||
| Alcan Inc | 51,01 | +5,85 | 48,19 | 2087 |
| Bank of Montreal | 46,09 | -0,24 | 46,20 | 89 |
| Bank Nova Scotia | 61,34 | -0,42 | 61,60 | 197 |
| BCE Inc | 30,00 | -0,17 | 30,05 | 554 |
| Bombardier | 5,49 | -3,35 | 5,68 | 2783 |
| Imperial Oil | 52,00 | -0,88 | 52,46 | 23 |
| Loblaw Cos Ltd | 61,50 | -0,40 | 61,75 | 10 |
| Nortel Networks | 5,51 | +0,92 | 5,46 | 13012 |
| Royal Bank of Canada | 59,90 | -0,32 | 60,09 | 173 |
| США ($) | ||||
| Abbott Labs | 43,49 | -0,18 | 43,57 | 875 |
| Agilent Tech | 24,85 | -0,76 | 25,04 | 633 |
| Alcoa | 28,70 | +1,66 | 28,23 | 1701 |
| Allstate Corp | 36,10 | -1,29 | 36,57 | 1121 |
| Alltel | 46,96 | +0,86 | 46,56 | 289 |
| Amer Electric Power | 29,29 | +0,69 | 29,09 | 187 |
| Amer Express Co | 45,12 | -0,68 | 45,43 | 1575 |
| AIG | 59,60 | -0,91 | 60,15 | 1508 |
| Amgen | 67,90 | -0,51 | 68,25 | 2196 |
| Analog Devices | 39,70 | -0,30 | 39,82 | 976 |
| Anheuser-Busch | 51,13 | +0,39 | 50,93 | 429 |
| AOL Time Warner | 16,06 | -0,31 | 16,11 | 3082 |
| Apple Comp Inc | 22,52 | -0,18 | 22,56 | 712 |
| Applied Materials | 20,74 | -1,75 | 21,11 | 8685 |
| AT&T | 22,01 | +0,09 | 21,99 | 764 |
| AT&T Wireless Gr | 8,60 | +1,06 | 8,51 | 3441 |
| Automatic Data Proc | 38,43 | +0,55 | 38,22 | 828 |
| Bank of America | 76,05 | +0,60 | 75,60 | 1945 |
| Bank of New York | 30,09 | -0,23 | 30,16 | 440 |
| Bank One | 38,69 | +0,23 | 38,60 | 823 |
| Baxter Int | 30,56 | +2,55 | 29,80 | 1409 |
| BCE Inc | 22,03 | +0,73 | 21,87 | 150 |
| Bellsouth Corp | 25,41 | -0,55 | 25,55 | 889 |
| Berkshire cl a* | 75,80 | — | 75,80 | 1 |
| Berkshire cl b* | 2,53 | +0,44 | 2,52 | 1 |
| Boeing Co | 35,86 | +0,39 | 35,72 | 843 |
| Bristol Myers sq | 26,24 | -0,23 | 26,30 | 867 |
| Cardinal Health | 57,58 | +0,45 | 57,32 | 374 |
| Carnival | 34,00 | +1,34 | 33,55 | 700 |
| Caterpillar Inc | 67,71 | -0,53 | 68,07 | 973 |
| Charles Schwab | 11,44 | +0,88 | 11,34 | 919 |
| ChevronTexaco | 72,89 | -0,83 | 73,50 | 860 |
| Cigna | 47,92 | +0,50 | 47,68 | 192 |
| Cisco | 20,61 | -0,48 | 20,71 | 18991 |
| Citigroup | 44,53 | +0,72 | 44,21 | 2539 |
| Coca-Cola Co | 43,95 | -1,19 | 44,48 | 1640 |
| Colgate Palmoliv | 56,26 | -0,34 | 56,45 | 323 |
| Costco Wholesale | 31,21 | -1,33 | 31,63 | 1777 |
| Cox Comms | 32,30 | -0,92 | 32,60 | 222 |
| Daimler-Chrysler | 37,67 | -1,08 | 38,08 | 274 |
| Delta Air Lines | 14,52 | +1,33 | 14,33 | 368 |
| Dow Chemical Co | 33,34 | +0,73 | 33,10 | 611 |
| Du Pont Co | 43,49 | +0,30 | 43,36 | 1141 |
| Eastman Kodak | 27,62 | -0,79 | 27,84 | 433 |
| Eli Lilly | 61,42 | +0,74 | 60,97 | 1250 |
| EMC Corp | 13,31 | -0,22 | 13,34 | 2637 |
| Emerson Electric | 54,49 | +0,20 | 54,38 | 371 |
| Exelon | 60,46 | +0,52 | 60,15 | 422 |
| Exxon Mobil | 37,76 | -0,63 | 38,00 | 3190 |
| Fannie Mae | 67,71 | +0,09 | 67,65 | 827 |
| First Data Corp | 40,52 | -0,25 | 40,62 | 1075 |
| Fleetboston Fin | 29,72 | +0,37 | 29,61 | 635 |
| Ford Motor Co | 11,36 | -0,70 | 11,44 | 2410 |
| Gap Inc | 18,09 | +0,28 | 18,04 | 1268 |
| Genentech | 83,00 | -1,31 | 84,10 | 439 |
| General Elec Co | 31,37 | -0,35 | 31,48 | 5079 |
| General Motors | 41,27 | +0,78 | 40,95 | 1302 |
| Gillette Co | 32,72 | -0,85 | 33,00 | 1155 |
| Goldman Sachs Gr | 90,04 | +0,22 | 89,84 | 1239 |
| HJ Heinz Co | 34,01 | +0,09 | 33,98 | 387 |
| Halliburton Co | 24,04 | +0,38 | 23,95 | 897 |
| HCA-Healthcare | 36,41 | -0,57 | 36,62 | 350 |
| Hewlett-Packard | 20,07 | -0,55 | 20,18 | 1819 |
| Home Depot Inc | 31,74 | -0,06 | 31,76 | 3295 |
| Honeywell Int | 28,44 | +0,04 | 28,43 | 663 |
| Illinois Tool Works | 70,89 | -0,35 | 71,14 | 230 |
| Intel Corp | 27,77 | -0,93 | 28,03 | 15084 |
| IBM | 87,81 | -0,13 | 87,92 | 2016 |
| Intl Paper | 39,61 | -0,70 | 39,89 | 512 |
| Johnson&Johnson | 51,68 | -1,09 | 52,25 | 2356 |
| J P Morgan Chase | 33,88 | +0,74 | 33,63 | 1781 |
| Kimberly-Clark | 50,29 | +0,14 | 50,22 | 294 |
| Kohls | 58,71 | -0,99 | 59,30 | 1711 |
| Kroger | 19,02 | +0,58 | 18,91 | 616 |
| Lehman Brothers | 67,75 | +0,59 | 67,35 | 700 |
| Lockheed Martin | 51,10 | -0,60 | 51,41 | 245 |
| Lowes Cos | 51,68 | +0,31 | 51,52 | 1689 |
| Lucent Tech | 2,24 | +2,28 | 2,19 | 12044 |
| Marsh & McLennan | 49,18 | -1,54 | 49,95 | 450 |
| MBNA Corp | 23,57 | +0,34 | 23,49 | 1623 |
| McDonalds Corp | 23,55 | -0,63 | 23,70 | 1167 |
| Medtronic | 48,94 | -0,22 | 49,05 | 1028 |
| Merck & Co | 53,05 | -0,47 | 53,30 | 1285 |
| Merrill Lynch | 53,68 | +0,96 | 53,17 | 1100 |
| Metlife Inc | 28,55 | -0,45 | 28,68 | 582 |
| Micron Tech | 13,50 | -0,74 | 13,60 | 3184 |
| Microsoft | 27,88 | +0,14 | 27,84 | 23213 |
| Minnesota Mining | 138,24 | -0,47 | 138,89 | 520 |
| MS Dean Witter | 48,91 | +0,06 | 48,88 | 1488 |
| Motorola Inc | 10,97 | +0,18 | 10,95 | 2757 |
| Occidental Petr | 34,99 | -0,03 | 35,00 | 365 |
| Omnicom Group | 78,38 | -0,28 | 78,60 | 251 |
| Oracle Corp | 12,31 | -5,20 | 12,98 | 73632 |
| Pfizer Inc | 31,70 | -0,44 | 31,84 | 4159 |
| Philip Morris | 40,50 | -1,27 | 41,02 | 1564 |
| Raytheon Co | 31,67 | -1,03 | 32,00 | 393 |
| SBC Comms | 23,27 | -0,09 | 23,29 | 1530 |
| Schering-plough | 16,13 | +0,50 | 16,05 | 986 |
| Sears Roebuck | 43,19 | -1,39 | 43,80 | 866 |
| Sprint | 15,02 | -0,20 | 15,05 | 353 |
| Tenet Healthcare | 15,35 | +0,33 | 15,30 | 237 |
| Texas Instrument | 24,09 | +1,73 | 23,68 | 2972 |
| Textron Inc | 42,16 | +0,14 | 42,10 | 299 |
| Tyco Int | 20,07 | -0,15 | 20,10 | 1708 |
| Unisys Corp | 12,99 | -0,61 | 13,07 | 209 |
| UPS | 61,62 | -0,29 | 61,80 | 654 |
| United Tech | 78,31 | +0,03 | 78,29 | 438 |
| Unitedhealth Gr | 50,12 | +0,20 | 50,02 | 649 |
| US Bancorp | 23,88 | +0,17 | 23,84 | 713 |
| Verizon Comm | 35,40 | +0,31 | 35,29 | 1571 |
| Wachovia | 40,64 | -0,59 | 40,88 | 1236 |
| Wal-Mart Stores | 57,37 | -0,23 | 57,50 | 2148 |
| Walt Disney Co | 20,41 | -1,31 | 20,68 | 2311 |
| Washington Mutual | 37,15 | +0,62 | 36,92 | 1417 |
| Wells Fargo | 50,17 | +0,74 | 49,80 | 1833 |
| Xerox Corp | 10,26 | -0,87 | 10,35 | 505 |
По данным агентства Reuters.