| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,7 | +1,21 | 6,6 | 27597 |
| ANZ Banking Grp | 18,0 | — | 18,0 | 8237 |
| CommonWealth Bank | 28,1 | +0,61 | 27,9 | 6482 |
| National Australian | 30,5 | +0,63 | 30,4 | 7315 |
| Bank | ||||
| News Corp | 12,0 | -2,44 | 12,3 | 15216 |
| Telstra Corp | 4,7 | -1,25 | 4,8 | 25731 |
| Westpac Banking | 16,4 | +0,74 | 16,3 | 5821 |
| Япония (JPY) | ||||
| Asahi Kasei | 423,0 | -1,63 | 430,0 | 3030 |
| Daiwa Securities | 793,0 | +3,39 | 767,0 | 6826 |
| Fuji Photo Film | 3320,0 | — | 3320,0 | 2613 |
| Fujitsu Ltd | 594,0 | +3,30 | 575,0 | 8131 |
| Honda Motor Co | 4680,0 | -0,21 | 4690,0 | 2177 |
| Japan Telecom* | 339,0 | -0,59 | 341,0 | 3 |
| Kao Corp | 2430,0 | +0,41 | 2420,0 | 1454 |
| KDDI* | 589,0 | +0,51 | 586,0 | 11 |
| Mitsubishi Fin Gr* | 665,0 | +3,91 | 640,0 | 19 |
| Mitsubishi Chem | 255,0 | +0,39 | 254,0 | 4835 |
| Mitsubishi Electric | 491,0 | +1,66 | 483,0 | 6683 |
| NEC Corp | 836,0 | +0,84 | 829,0 | 7496 |
| Nippon Steel Corp | 202,0 | +3,06 | 196,0 | 32865 |
| Nissan Motor Co | 1221,0 | +2,09 | 1196,0 | 14544 |
| NTT* | 506,0 | -1,75 | 515,0 | 13 |
| NTT DoCoMo* | 278,0 | — | 278,0 | 42 |
| Pioneer | 2775,0 | +0,73 | 2755,0 | 934 |
| Ricoh | 2005,0 | — | 2005,0 | 2326 |
| Seikisui House | 1031,0 | — | 1031,0 | 1297 |
| Shin-Etsu Chem | 4360,0 | -1,13 | 4410,0 | 1363 |
| Sony | 4000,0 | +0,76 | 3970,0 | 4505 |
| Sumitomo Chem | 415,0 | -3,94 | 432,0 | 9439 |
| TDK Corp | 6590,0 | +2,97 | 6400,0 | 1217 |
| Toshiba Corp | 482,0 | +6,64 | 452,0 | 17701 |
| Toyota Motor Co | 3390,0 | +0,89 | 3360,0 | 5968 |
| UFJ Holdings* | 430,0 | +4,62 | 411,0 | 136 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,75 | +0,82 | 61,25 | 8291 |
| China Mobile | 20,55 | +0,24 | 20,50 | 29466 |
| China Unicom | 6,20 | +1,64 | 6,10 | 31609 |
| CLP Holdings | 33,90 | -0,29 | 34,00 | 6779 |
| CNOOC | 13,00 | +0,39 | 12,95 | 13067 |
| Hang Seng Bank | 94,25 | +0,27 | 94,00 | 2926 |
| Henderson Land | 33,00 | +0,92 | 32,70 | 4779 |
| HSBC Holdings | 104,50 | -0,48 | 105,00 | 7111 |
| Hutchison | 58,00 | -0,43 | 58,25 | 13489 |
| Франция (EUR) | ||||
| Alcatel | 10,19 | -2,11 | 10,41 | 20239 |
| Axa | 15,02 | -2,21 | 15,36 | 14256 |
| BNP Paribas | 43,95 | +0,14 | 43,89 | 4276 |
| Bouygues | 23,47 | -0,97 | 23,70 | 989 |
| Danon | 130,90 | -0,53 | 131,60 | 519 |
| EADS | 13,71 | +0,81 | 13,60 | 1587 |
| France Telecom | 20,73 | +1,07 | 20,51 | 13121 |
| Lafarge | 57,55 | -0,09 | 57,60 | 674 |
| Michelin | 32,61 | +0,40 | 32,48 | 633 |
| Pechiney | 46,67 | +0,04 | 46,65 | 1491 |
| Peugeot | 37,00 | +1,48 | 36,46 | 2920 |
| Renault | 51,80 | -0,96 | 52,30 | 1402 |
| Sanofi-Synthelab | 53,30 | -0,47 | 53,55 | 1730 |
| Schneider Elec | 45,70 | +0,44 | 45,50 | 760 |
| STMicroelectronics | 21,09 | -2,00 | 21,52 | 7236 |
| Total Fina Elf | 132,50 | -1,71 | 134,80 | 3603 |
| Vivendi Universal | 15,84 | -1,00 | 16,00 | 6617 |
| Великобритания (GBp) | ||||
| ARM Holdings | 95,35 | -7,28 | 103,00 | 27477 |
| BAE System | 168,59 | -0,87 | 172,50 | 14007 |
| Barclays | 474,88 | -2,14 | 479,75 | 29009 |
| BP | 415,25 | -2,52 | 426,25 | 85533 |
| BAT | 647,96 | -0,46 | 653,00 | 5768 |
| British Airways | 169,33 | -1,31 | 172,25 | 10812 |
| British Telecom | 184,92 | -0,14 | 183,50 | 86837 |
| Cable & Wireless | 115,21 | +3,96 | 113,50 | 87654 |
| Cadbury Schweppes | 376,49 | +0,74 | 374,00 | 13381 |
| HSBC Hldg | 813,88 | -1,04 | 815,00 | 45868 |
| Lloyds TSB Grp | 420,25 | -0,36 | 421,75 | 43956 |
| Marks & Spencer | 314,00 | -0,24 | 314,75 | 8371 |
| Prudential | 422,17 | -0,87 | 429,25 | 17824 |
| Reuters Group | 221,75 | -1,22 | 224,50 | 28827 |
| Rio Tinto | 1299,22 | -0,84 | 1311,00 | 6094 |
| Sainsbury | 274,50 | -0,81 | 277,75 | 20668 |
| Shell Trnpt | 379,88 | -2,45 | 388,25 | 50927 |
| Unilever | 526,50 | -0,19 | 530,00 | 13519 |
| Vodafone Airtch | 122,82 | -1,61 | 124,50 | 332428 |
| Германия (EUR) | ||||
| Allianz AG | 75,83 | +0,21 | 75,67 | 3864 |
| BASF | 38,56 | +0,71 | 38,29 | 3721 |
| Bayer AG | 19,14 | +1,32 | 18,89 | 6754 |
| BMW | 33,15 | +1,62 | 32,62 | 2212 |
| Commerzbank AG | 13,24 | -1,34 | 13,42 | 3741 |
| Daimler-Chrysler | 30,70 | -0,81 | 30,95 | 6385 |
| Deutsche Bank n | 53,90 | -0,42 | 54,13 | 3481 |
| Dt Telekom n | 12,62 | +0,40 | 12,57 | 19542 |
| Hypovereinsbank | 15,56 | -1,21 | 15,75 | 3475 |
| Infineon Tech | 11,36 | -5,10 | 11,97 | 18283 |
| Merck KGaA | 27,21 | -1,59 | 27,65 | 125 |
| Munich Re | 86,82 | -1,28 | 87,95 | 1839 |
| Sap AG | 108,62 | -1,57 | 110,35 | 2115 |
| Siemens | 51,95 | +0,54 | 51,67 | 6338 |
| Volkswagen AG | 39,56 | -0,35 | 39,70 | 2534 |
| Финляндия (EUR) | ||||
| Nokia | 13,30 | +0,68 | 13,21 | 49094 |
| Stora Enso | 10,75 | — | 10,75 | 3060 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,10 | -1,85 | 91,80 | 447 |
| Lonza Grp AG | 64,15 | -2,43 | 65,75 | 402 |
| Adecco | 66,15 | -1,27 | 67,00 | 1345 |
| CS Group | 43,20 | -1,14 | 43,70 | 9054 |
| Nestle | 309,00 | +0,16 | 308,50 | 1081 |
| Novartis | 51,55 | -0,87 | 52,00 | 9504 |
| Swisscom | 381,00 | -0,78 | 384,00 | 108 |
| Roche | 111,50 | -1,11 | 112,75 | 2915 |
| Swiss Re | 85,75 | -0,41 | 86,10 | 1259 |
| UBS AG | 76,65 | +0,07 | 76,60 | 5379 |
| Zurich Fin | 165,50 | -0,30 | 166,00 | 669 |
| Швеция (SEK) | ||||
| ABB | 42,70 | -5,53 | 45,20 | 8545 |
| Electrolux | 173,50 | +0,87 | 172,00 | 1725 |
| Ericsson | 11,60 | +0,87 | 11,50 | 203908 |
| Nordea | 45,20 | +0,44 | 45,00 | 14308 |
| Volvo | 187,00 | +0,27 | 186,50 | 1453 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,67 | -0,54 | 1,71 | 148 |
| Fiat | 6,88 | -0,17 | 7,03 | 74 |
| TIM | 4,04 | -0,02 | 4,07 | 1026 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,00 | -0,62 | 16,10 | 8334 |
| Aegon NV | 10,40 | -0,67 | 10,47 | 13811 |
| Ahold Kon | 8,05 | +0,25 | 8,03 | 9452 |
| Fortis | 15,07 | -2,08 | 15,39 | 9356 |
| ING Grp | 16,20 | -2,82 | 16,67 | 20262 |
| Philips | 20,06 | -1,38 | 20,34 | 9578 |
| Royal Dutch | 38,68 | -2,32 | 39,60 | 8466 |
| Канада (CAD) | ||||
| Alcan Inc | 51,70 | — | 51,70 | 486 |
| Bank of Montreal | 46,54 | +0,11 | 46,49 | 1591 |
| Bank Nova Scotia | 62,62 | -0,19 | 62,74 | 569 |
| BCE Inc | 29,26 | +0,76 | 29,04 | 2271 |
| Bombardier | 5,61 | -0,71 | 5,65 | 4333 |
| Imperial Oil | 50,40 | -0,45 | 50,63 | 248 |
| Loblaw Cos Ltd | 60,90 | -0,46 | 61,18 | 148 |
| Nortel Networks | 5,54 | -3,99 | 5,77 | 28071 |
| Royal Bank of Canada | 59,27 | +0,03 | 59,25 | 966 |
| США ($) | ||||
| Abbott Labs | 42,32 | +0,52 | 42,10 | 3525 |
| Agilent Tech | 22,38 | -1,93 | 22,82 | 1398 |
| Alcoa | 26,68 | -1,77 | 27,16 | 2633 |
| Allstate Corp | 36,50 | +0,03 | 36,49 | 1626 |
| Alltel | 46,71 | +1,85 | 45,86 | 1529 |
| Amer Electric Power | 29,48 | +1,76 | 28,97 | 1102 |
| Amer Express Co | 44,86 | -1,64 | 45,61 | 3997 |
| AIG | 57,50 | -0,86 | 58,00 | 4819 |
| Amgen | 65,15 | -0,35 | 65,38 | 8324 |
| Analog Devices | 38,19 | -1,29 | 38,69 | 2612 |
| Anheuser-Busch | 49,92 | -2,00 | 50,94 | 2123 |
| AOL Time Warner | 15,20 | -2,06 | 15,52 | 14161 |
| Apple Comp Inc | 20,69 | +1,27 | 20,43 | 6190 |
| Applied Materials | 18,42 | -1,33 | 18,67 | 29403 |
| AT&T | 22,41 | +3,27 | 21,94 | 6315 |
| AT&T Wireless Gr | 8,25 | -1,90 | 8,41 | 8076 |
| Automatic Data Proc | 36,42 | -0,63 | 36,65 | 1717 |
| Bank of America | 78,80 | +0,38 | 78,50 | 4876 |
| Bank of New York | 28,99 | -0,85 | 29,24 | 2479 |
| Bank One | 37,98 | +0,21 | 37,90 | 3859 |
| Baxter Int | 28,87 | -1,03 | 29,17 | 2846 |
| BCE Inc | 21,61 | +0,51 | 21,50 | 238 |
| Bellsouth Corp | 23,60 | -0,80 | 23,79 | 4994 |
| Berkshire cl a* | 75,00 | -0,51 | 75,39 | 1 |
| Berkshire cl b* | 2,50 | -0,40 | 2,51 | 7 |
| Boeing Co | 34,01 | +0,74 | 33,76 | 2776 |
| Bristol Myers sq | 25,38 | -1,63 | 25,80 | 9150 |
| Cardinal Health | 57,65 | -0,43 | 57,90 | 1488 |
| Carnival | 32,91 | -3,69 | 34,17 | 4652 |
| Caterpillar Inc | 68,25 | -0,94 | 68,90 | 2524 |
| Charles Schwab | 12,29 | -3,23 | 12,70 | 5510 |
| ChevronTexaco | 71,48 | -0,39 | 71,76 | 2254 |
| Cigna | 44,30 | -0,76 | 44,64 | 897 |
| Cisco | 19,96 | -0,50 | 20,06 | 53058 |
| Citigroup | 45,36 | -1,33 | 45,97 | 10815 |
| Coca-Cola Co | 43,03 | -0,05 | 43,05 | 3960 |
| Colgate Palmoliv | 55,30 | -0,74 | 55,71 | 1171 |
| Costco Wholesale | 31,20 | -1,89 | 31,80 | 4279 |
| Cox Comms | 31,70 | -0,63 | 31,90 | 1178 |
| Daimler-Chrysler | 35,04 | -1,74 | 35,66 | 680 |
| Delta Air Lines | 13,07 | -3,40 | 13,53 | 2274 |
| Dow Chemical Co | 32,59 | +0,90 | 32,64 | 2324 |
| Du Pont Co | 39,98 | +0,91 | 39,62 | 3547 |
| Eastman Kodak | 21,40 | -3,39 | 22,15 | 16020 |
| Eli Lilly | 57,99 | -1,24 | 58,72 | 3495 |
| EMC Corp | 12,52 | +0,72 | 12,43 | 9183 |
| Emerson Electric | 53,00 | -0,90 | 53,48 | 1016 |
| Exelon | 62,64 | +1,54 | 61,69 | 1741 |
| Exxon Mobil | 36,78 | -1,00 | 37,15 | 7812 |
| Fannie Mae | 68,86 | +0,42 | 68,57 | 2801 |
| First Data Corp | 39,80 | -1,85 | 40,55 | 4722 |
| Fleetboston Fin | 29,98 | +0,27 | 29,90 | 3496 |
| Ford Motor Co | 11,00 | -1,35 | 11,15 | 6595 |
| Gap Inc | 17,87 | +0,56 | 17,77 | 4581 |
| Genentech | 80,39 | -2,55 | 82,49 | 2128 |
| General Elec Co | 29,87 | -1,68 | 30,38 | 16548 |
| General Motors | 40,44 | -0,86 | 40,79 | 3695 |
| Gillette Co | 31,41 | -0,44 | 31,55 | 2031 |
| Goldman Sachs Gr | 84,70 | -0,96 | 85,52 | 3616 |
| HJ Heinz Co | 33,98 | +0,06 | 33,96 | 866 |
| Halliburton Co | 24,03 | -2,79 | 24,72 | 2480 |
| HCA-Healthcare | 34,55 | -2,84 | 35,56 | 3520 |
| Hewlett-Packard | 19,40 | +0,73 | 19,26 | 11444 |
| Home Depot Inc | 31,98 | -0,47 | 32,13 | 5421 |
| Honeywell Int | 26,22 | -1,13 | 26,52 | 3118 |
| Illinois Tool Works | 67,52 | -0,76 | 68,28 | 773 |
| Intel Corp | 27,27 | -0,66 | 27,45 | 68708 |
| IBM | 89,05 | -0,40 | 89,41 | 4226 |
| Intl Paper | 38,87 | -0,79 | 39,18 | 1811 |
| Johnson&Johnson | 49,18 | -0,71 | 49,53 | 6546 |
| J P Morgan Chase | 34,19 | -0,84 | 34,48 | 8812 |
| Kimberly-Clark | 50,82 | +0,77 | 50,43 | 1273 |
| Kohls | 54,20 | +0,37 | 54,00 | 3267 |
| Kroger | 18,19 | -2,15 | 18,59 | 2405 |
| Lehman Brothers | 68,34 | -0,68 | 68,81 | 2180 |
| Lockheed Martin | 45,43 | +0,66 | 45,13 | 2857 |
| Lowes Cos | 52,64 | -1,44 | 53,41 | 2391 |
| Lucent Tech | 2,25 | -1,75 | 2,29 | 18001 |
| Marsh & McLennan | 48,00 | -0,83 | 48,40 | 1525 |
| MBNA Corp | 22,60 | -2,46 | 23,17 | 2949 |
| McDonalds Corp | 23,60 | +1,03 | 23,36 | 6735 |
| Medtronic | 47,05 | -0,78 | 47,42 | 2428 |
| Merck & Co | 50,83 | +0,91 | 50,37 | 4964 |
| Merrill Lynch | 53,84 | -1,39 | 54,60 | 4012 |
| Metlife Inc | 28,08 | +0,07 | 28,06 | 1942 |
| Micron Tech | 13,65 | +0,52 | 13,58 | 7725 |
| Microsoft | 28,19 | -0,18 | 28,24 | 49868 |
| Minnesota Mining | 143,45 | +1,30 | 141,61 | 2514 |
| MS Dean Witter | 50,08 | -1,51 | 50,85 | 4391 |
| Motorola Inc | 12,53 | — | 12,53 | 30996 |
| Occidental Petr | 35,12 | +0,40 | 34,98 | 1178 |
| Omnicom Group | 72,40 | -2,56 | 74,30 | 1549 |
| Oracle Corp | 11,41 | -1,30 | 11,56 | 45418 |
| Pfizer Inc | 30,56 | +0,10 | 30,53 | 13565 |
| Philip Morris | 43,35 | -1,21 | 43,88 | 6003 |
| Raytheon Co | 28,16 | +0,43 | 28,04 | 1633 |
| SBC Comms | 21,82 | -1,00 | 22,04 | 11023 |
| Schering-plough | 15,39 | -2,72 | 15,82 | 4962 |
| Sears Roebuck | 44,83 | -0,69 | 45,14 | 2123 |
| Sprint | 15,30 | +1,32 | 15,10 | 5502 |
| Tenet Healthcare | 14,64 | -1,21 | 14,82 | 1684 |
| Texas Instrument | 22,58 | -2,08 | 23,06 | 8123 |
| Textron Inc | 40,10 | -1,45 | 40,69 | 1073 |
| Tyco Int | 20,82 | -1,00 | 21,03 | 5817 |
| Unisys Corp | 13,45 | -0,88 | 13,57 | 573 |
| UPS | 63,92 | +0,13 | 63,84 | 2070 |
| United Tech | 78,01 | -0,24 | 78,20 | 1912 |
| Unitedhealth Gr | 48,33 | +0,69 | 48,00 | 2635 |
| US Bancorp | 24,01 | -0,66 | 24,38 | 2604 |
| Verizon Comm | 32,59 | -0,18 | 32,65 | 9771 |
| Wachovia | 41,68 | +0,31 | 41,55 | 2616 |
| Wal-Mart Stores | 56,80 | -0,16 | 56,89 | 5396 |
| Walt Disney Co | 20,08 | -1,13 | 20,31 | 6896 |
| Washington Mutual | 38,93 | +1,12 | 38,50 | 3362 |
| Wells Fargo | 51,40 | +0,86 | 50,96 | 4535 |
| Xerox Corp | 10,19 | -1,36 | 10,33 | 2083 |
По данным агентства Reuters.