| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,9 | +4,22 | 6,6 | 22816 |
| ANZ Banking Grp | 18,3 | -0,49 | 18,3 | 3074 |
| CommonWealth Bank | 28,3 | -0,53 | 28,5 | 1548 |
| National Australian | 31,0 | -1,21 | 31,4 | 6504 |
| Bank | ||||
| News Corp | 12,2 | +0,33 | 12,1 | 7260 |
| Telstra Corp | 4,9 | -0,20 | 4,9 | 8243 |
| Westpac Banking | 16,5 | -1,08 | 16,7 | 3885 |
| Япония (JPY) | ||||
| Asahi Kasei | 503,0 | +6,34 | 473,0 | 12831 |
| Daiwa Securities | 822,0 | +3,27 | 796,0 | 15807 |
| Fuji Photo Film | 3190,0 | +0,95 | 3160,0 | 3971 |
| Fujitsu Ltd | 619,0 | +1,81 | 608,0 | 21380 |
| Honda Motor Co | 4410,0 | +1,38 | 4350,0 | 4524 |
| Japan Telecom* | 380,0 | +5,56 | 360,0 | 12 |
| Kao Corp | 2365,0 | +0,42 | 2355,0 | 2306 |
| KDDI* | 656,0 | +1,55 | 646,0 | 29 |
| Mitsubishi Fin Gr* | 868,0 | +2,72 | 845,0 | 46 |
| Mitsubishi Chem | 287,0 | +0,70 | 285,0 | 16249 |
| Mitsubishi Electric | 487,0 | +0,62 | 484,0 | 4266 |
| NEC Corp | 897,0 | +4,42 | 859,0 | 14056 |
| Nippon Steel Corp | 219,0 | — | 219,0 | 45014 |
| Nissan Motor Co | 1235,0 | +1,65 | 1215,0 | 8512 |
| NTT* | 534,0 | -0,74 | 538,0 | 26 |
| NTT DoCoMo* | 278,0 | -1,42 | 282,0 | 97 |
| Pioneer | 2645,0 | +1,15 | 2615,0 | 2097 |
| Ricoh | 1930,0 | +1,10 | 1909,0 | 4575 |
| Seikisui House | 1109,0 | +2,88 | 1078,0 | 2643 |
| Shin-Etsu Chem | 4460,0 | +0,90 | 4420,0 | 1875 |
| Sony | 3990,0 | +4,18 | 3830,0 | 5926 |
| Sumitomo Chem | 410,0 | +0,24 | 409,0 | 5964 |
| TDK Corp | 6680,0 | +1,37 | 6590,0 | 1326 |
| Toshiba Corp | 491,0 | +2,94 | 477,0 | 11585 |
| Toyota Motor Co | 3410,0 | +1,49 | 3360,0 | 4725 |
| UFJ Holdings* | 548,0 | +5,59 | 519,0 | 118 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,50 | +1,55 | 64,50 | 4175 |
| China Mobile | 23,35 | +1,97 | 22,90 | 50321 |
| China Unicom | 6,90 | — | 6,90 | 17044 |
| CLP Holdings | 34,20 | -0,58 | 34,40 | 2994 |
| CNOOC | 14,60 | — | 14,60 | 10217 |
| Hang Seng Bank | 95,75 | — | 95,75 | 2389 |
| Henderson Land | 32,60 | +1,24 | 32,20 | 7791 |
| HSBC Holdings | 109,50 | +0,92 | 108,50 | 7247 |
| Hutchison | 61,75 | +3,78 | 59,50 | 25130 |
| Франция (EUR) | ||||
| Alcatel | 11,30 | -1,74 | 11,50 | 12399 |
| Axa | 15,49 | -1,53 | 15,73 | 7171 |
| BNP Paribas | 45,51 | -0,42 | 45,70 | 2192 |
| Bouygues | 24,04 | -0,46 | 24,15 | 1021 |
| Danon | 131,00 | -1,13 | 132,50 | 376 |
| EADS | 14,75 | -1,67 | 15,00 | 1227 |
| France Telecom | 21,76 | -0,64 | 21,90 | 6351 |
| Lafarge | 58,60 | -0,26 | 58,75 | 506 |
| Michelin | 33,03 | -2,19 | 33,77 | 398 |
| Pechiney | 47,80 | -0,10 | 47,85 | 566 |
| Peugeot | 37,00 | -2,09 | 37,79 | 1295 |
| Renault | 52,55 | -2,23 | 53,75 | 920 |
| Sanofi-Synthelab | 52,80 | -1,12 | 53,40 | 1485 |
| Schneider Elec | 46,40 | -0,54 | 46,65 | 1005 |
| STMicroelectronics | 22,84 | -1,34 | 23,15 | 4711 |
| Total Fina Elf | 134,60 | -0,30 | 135,00 | 1928 |
| Vivendi Universal | 17,20 | +1,47 | 16,95 | 11408 |
| Великобритания (GBp) | ||||
| ARM Holdings | 110,89 | +0,45 | 110,25 | 13378 |
| BAE System | 187,05 | -0,67 | 187,75 | 32367 |
| Barclays | 512,83 | +0,83 | 509,75 | 40256 |
| BP | 434,43 | -0,29 | 435,00 | 122086 |
| BAT | 639,00 | -0,93 | 645,00 | 7225 |
| British Airways | 183,75 | -0,14 | 184,00 | 5528 |
| British Telecom | 185,53 | -1,21 | 185,25 | 46643 |
| Cable & Wireless | 124,38 | +0,20 | 124,00 | 32065 |
| Cadbury Schweppes | 381,01 | -2,08 | 385,00 | 9302 |
| HSBC Hldg | 848,83 | -0,58 | 855,50 | 37294 |
| Lloyds TSB Grp | 423,50 | -1,28 | 429,50 | 100515 |
| Marks & Spencer | 299,90 | +0,76 | 297,00 | 23616 |
| Prudential | 438,19 | -0,85 | 441,00 | 27541 |
| Reuters Group | 236,96 | -1,75 | 242,50 | 19039 |
| Rio Tinto | 1424,00 | +0,78 | 1413,00 | 7186 |
| Sainsbury | 265,07 | -3,09 | 275,25 | 30309 |
| Shell Trnpt | 390,10 | +1,04 | 386,00 | 88849 |
| Unilever | 524,47 | +0,67 | 520,50 | 10702 |
| Vodafone Airtch | 125,31 | -0,60 | 126,00 | 277487 |
| Германия (EUR) | ||||
| Allianz AG | 79,95 | -0,66 | 80,48 | 2464 |
| BASF | 38,90 | -1,19 | 39,37 | 2730 |
| Bayer AG | 18,64 | -0,90 | 18,81 | 4061 |
| BMW | 34,88 | -1,25 | 35,32 | 2330 |
| Commerzbank AG | 15,05 | +3,08 | 14,60 | 4973 |
| Daimler-Chrysler | 30,91 | -0,77 | 31,15 | 6302 |
| Deutsche Bank n | 55,85 | +0,63 | 55,50 | 2891 |
| Dt Telekom n | 12,79 | +0,08 | 12,78 | 15767 |
| Hypovereinsbank | 15,33 | +2,13 | 15,01 | 6026 |
| Infineon Tech | 12,16 | -0,98 | 12,28 | 8440 |
| Merck KGaA | 28,46 | +0,49 | 28,32 | 37 |
| Munich Re | 91,86 | -0,26 | 92,10 | 1355 |
| Sap AG | 124,08 | -1,87 | 126,45 | 1752 |
| Siemens | 55,46 | -0,47 | 55,72 | 4189 |
| Volkswagen AG | 41,54 | -1,07 | 41,99 | 2055 |
| Финляндия (EUR) | ||||
| Nokia | 14,54 | -0,89 | 14,67 | 23381 |
| Stora Enso | 10,90 | -0,73 | 10,98 | 3085 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,70 | — | 91,70 | 228 |
| Lonza Grp AG | 64,90 | -0,38 | 65,15 | 183 |
| Adecco | 75,45 | -2,33 | 77,25 | 1400 |
| CS Group | 44,15 | +0,34 | 44,00 | 8230 |
| Nestle | 303,50 | -0,33 | 304,50 | 785 |
| Novartis | 52,80 | +0,28 | 52,65 | 8995 |
| Swisscom | 395,50 | -0,25 | 396,50 | 83 |
| Roche | 110,50 | -0,90 | 111,50 | 2760 |
| Swiss Re | 86,50 | -0,29 | 86,75 | 1232 |
| UBS AG | 78,70 | -0,25 | 78,90 | 4233 |
| Zurich Fin | 172,00 | -1,29 | 174,25 | 404 |
| Швеция (SEK) | ||||
| ABB | 45,80 | — | 45,80 | 4135 |
| Electrolux | 174,50 | -1,41 | 177,00 | 1223 |
| Ericsson | 13,10 | -1,50 | 13,30 | 100447 |
| Nordea | 45,60 | -1,51 | 46,30 | 7951 |
| Volvo | 192,00 | -0,26 | 192,50 | 1104 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,79 | +0,22 | 1,81 | 253 |
| Fiat | 6,97 | +0,01 | 7,08 | 60 |
| TIM | 4,00 | +0,15 | 4,03 | 238 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,50 | -0,48 | 16,58 | 6575 |
| Aegon NV | 10,94 | +0,18 | 10,92 | 7864 |
| Ahold Kon | 8,64 | +0,12 | 8,63 | 4006 |
| Fortis | 15,22 | -0,26 | 15,26 | 2944 |
| ING Grp | 17,02 | +0,18 | 16,99 | 8152 |
| Philips | 22,14 | -1,47 | 22,47 | 9045 |
| Royal Dutch | 39,09 | +0,39 | 38,94 | 6168 |
| Канада (CAD) | ||||
| Alcan Inc | 53,62 | -1,51 | 54,44 | 730 |
| Bank of Montreal | 48,60 | -0,08 | 48,64 | 759 |
| Bank Nova Scotia | 63,87 | +0,74 | 63,40 | 607 |
| BCE Inc | 28,94 | +1,19 | 28,60 | 1436 |
| Bombardier | 6,15 | -0,65 | 6,19 | 1790 |
| Imperial Oil | 52,45 | +0,58 | 52,15 | 147 |
| Loblaw Cos Ltd | 61,65 | -0,15 | 61,74 | 80 |
| Nortel Networks | 6,05 | +2,37 | 5,91 | 11107 |
| Royal Bank of Canada | 61,90 | +0,58 | 61,54 | 790 |
| США ($) | ||||
| Abbott Labs | 41,79 | -0,38 | 42,20 | 3264 |
| Agilent Tech | 23,70 | +0,30 | 23,63 | 782 |
| Alcoa | 29,73 | +0,17 | 29,68 | 3587 |
| Allstate Corp | 37,95 | -0,84 | 38,27 | 967 |
| Alltel | 49,20 | -0,04 | 49,22 | 1184 |
| Amer Electric Power | 29,56 | -0,14 | 29,60 | 796 |
| Amer Express Co | 47,51 | +0,85 | 47,11 | 3197 |
| AIG | 60,29 | -0,94 | 60,86 | 3012 |
| Amgen | 66,06 | -0,71 | 66,53 | 6038 |
| Analog Devices | 42,98 | +0,44 | 42,79 | 2052 |
| Anheuser-Busch | 50,56 | +0,32 | 50,40 | 1205 |
| AOL Time Warner | 15,73 | +1,35 | 15,52 | 9341 |
| Apple Comp Inc | 23,68 | +0,98 | 23,45 | 3122 |
| Applied Materials | 20,75 | +0,96 | 20,55 | 24428 |
| AT&T | 20,19 | -0,25 | 20,24 | 2806 |
| AT&T Wireless Gr | 8,41 | +1,94 | 8,25 | 6036 |
| Automatic Data Proc | 38,60 | +0,10 | 38,56 | 1145 |
| Bank of America | 81,12 | +0,56 | 80,67 | 3044 |
| Bank of New York | 31,15 | -1,24 | 31,54 | 1367 |
| Bank One | 40,46 | -0,25 | 40,56 | 1818 |
| Baxter Int | 30,00 | +0,33 | 29,90 | 2343 |
| BCE Inc | 21,91 | +2,57 | 21,36 | 367 |
| Bellsouth Corp | 24,25 | -0,37 | 24,34 | 3722 |
| Berkshire cl a* | 75,70 | — | 75,70 | 1 |
| Berkshire cl b* | 2,52 | -0,18 | 2,52 | 5 |
| Boeing Co | 36,95 | +0,43 | 36,79 | 2176 |
| Bristol Myers sq | 25,50 | -0,23 | 25,56 | 3693 |
| Cardinal Health | 58,25 | -0,43 | 58,50 | 1635 |
| Carnival | 34,08 | -0,93 | 34,40 | 2015 |
| Caterpillar Inc | 75,75 | -0,43 | 76,08 | 1095 |
| Charles Schwab | 13,08 | -2,02 | 13,35 | 3048 |
| ChevronTexaco | 73,80 | +0,37 | 73,53 | 1672 |
| Cigna | 46,65 | -0,30 | 46,79 | 629 |
| Cisco | 20,79 | -0,76 | 20,95 | 38815 |
| Citigroup | 47,95 | +0,15 | 47,88 | 7250 |
| Coca-Cola Co | 43,83 | -0,23 | 43,93 | 3054 |
| Colgate Palmoliv | 57,90 | +0,43 | 57,65 | 839 |
| Costco Wholesale | 32,87 | -0,36 | 32,99 | 3702 |
| Cox Comms | 32,06 | +0,09 | 32,03 | 1402 |
| Daimler-Chrysler | 36,48 | +1,02 | 36,11 | 344 |
| Delta Air Lines | 14,61 | -0,54 | 14,69 | 2826 |
| Dow Chemical Co | 34,15 | -0,18 | 34,21 | 1418 |
| Du Pont Co | 40,42 | -1,15 | 40,89 | 2073 |
| Eastman Kodak | 22,35 | +3,28 | 21,64 | 8585 |
| Eli Lilly | 62,31 | +0,23 | 62,17 | 1479 |
| EMC Corp | 14,49 | +3,50 | 14,00 | 7756 |
| Emerson Electric | 54,85 | -0,90 | 55,35 | 915 |
| Exelon | 64,45 | -0,08 | 64,50 | 705 |
| Exxon Mobil | 38,30 | +0,92 | 37,95 | 6796 |
| Fannie Mae | 71,40 | +0,20 | 71,26 | 2290 |
| First Data Corp | 39,49 | +0,36 | 39,35 | 3429 |
| Fleetboston Fin | 32,12 | +0,53 | 31,95 | 1787 |
| Ford Motor Co | 11,70 | -0,09 | 11,71 | 4539 |
| Gap Inc | 19,11 | -0,21 | 19,15 | 4184 |
| Genentech | 80,65 | -1,62 | 81,98 | 1680 |
| General Elec Co | 29,32 | -2,69 | 30,13 | 28027 |
| General Motors | 42,79 | +0,92 | 42,40 | 2986 |
| Gillette Co | 31,57 | -0,25 | 31,65 | 3438 |
| Goldman Sachs Gr | 86,94 | -0,07 | 87,00 | 2489 |
| HJ Heinz Co | 35,45 | -0,25 | 35,54 | 908 |
| Halliburton Co | 24,75 | -0,04 | 24,76 | 3935 |
| HCA-Healthcare | 37,46 | -0,40 | 37,61 | 1391 |
| Hewlett-Packard | 21,05 | +0,05 | 21,04 | 7185 |
| Home Depot Inc | 34,92 | -0,60 | 35,13 | 5887 |
| Honeywell Int | 27,50 | -1,33 | 27,87 | 2629 |
| Illinois Tool Works | 70,15 | +0,67 | 69,68 | 732 |
| Intel Corp | 30,43 | +2,22 | 29,77 | 46221 |
| IBM | 92,67 | +0,24 | 92,45 | 3495 |
| Intl Paper | 38,32 | -1,41 | 38,87 | 2858 |
| Johnson&Johnson | 49,24 | -0,30 | 49,39 | 5222 |
| J P Morgan Chase | 35,52 | -0,14 | 35,57 | 4733 |
| Kimberly-Clark | 51,65 | -0,10 | 51,70 | 987 |
| Kohls | 52,65 | -0,66 | 53,00 | 3839 |
| Kroger | 19,22 | -0,47 | 19,31 | 2374 |
| Lehman Brothers | 71,02 | -0,17 | 71,14 | 1049 |
| Lockheed Martin | 46,20 | +1,01 | 45,74 | 1847 |
| Lowes Cos | 56,94 | -1,42 | 57,76 | 2461 |
| Lucent Tech | 2,36 | +1,29 | 2,33 | 20669 |
| Marsh & McLennan | 47,76 | -0,08 | 48,11 | 1596 |
| MBNA Corp | 23,83 | -0,08 | 23,85 | 2622 |
| McDonalds Corp | 24,29 | +0,33 | 24,21 | 4538 |
| Medtronic | 44,90 | -1,79 | 45,72 | 4656 |
| Merck & Co | 49,48 | +1,00 | 48,99 | 5495 |
| Merrill Lynch | 57,54 | -0,28 | 57,70 | 2603 |
| Metlife Inc | 29,68 | -0,03 | 29,69 | 1088 |
| Micron Tech | 12,78 | -1,16 | 12,93 | 7109 |
| Microsoft | 28,91 | -0,10 | 28,94 | 37612 |
| Minnesota Mining | 74,04 | -0,13 | 74,14 | 2314 |
| MS Dean Witter | 53,27 | -0,73 | 53,66 | 2249 |
| Motorola Inc | 13,79 | +0,44 | 13,73 | 7919 |
| Occidental Petr | 36,49 | +1,08 | 36,10 | 1650 |
| Omnicom Group | 76,27 | +1,14 | 75,41 | 995 |
| Oracle Corp | 12,33 | — | 12,33 | 38087 |
| Pfizer Inc | 30,75 | -0,06 | 30,77 | 10298 |
| Philip Morris | 45,05 | -0,40 | 45,23 | 2858 |
| Raytheon Co | 27,55 | +0,07 | 27,53 | 1875 |
| SBC Comms | 21,95 | -0,41 | 22,04 | 8439 |
| Schering-plough | 16,06 | -0,12 | 16,08 | 2721 |
| Sears Roebuck | 49,70 | -0,96 | 50,18 | 1782 |
| Sprint | 15,65 | — | 15,65 | 3529 |
| Tenet Healthcare | 15,40 | +0,39 | 15,34 | 1552 |
| Texas Instrument | 25,48 | +1,96 | 24,99 | 8783 |
| Textron Inc | 44,04 | +3,16 | 42,69 | 1263 |
| Tyco Int | 22,00 | +1,24 | 21,73 | 6199 |
| Unisys Corp | 14,20 | -2,67 | 14,59 | 1042 |
| UPS | 66,03 | -0,06 | 66,07 | 1902 |
| United Tech | 82,13 | -0,57 | 82,60 | 1084 |
| Unitedhealth Gr | 52,17 | +1,14 | 51,58 | 1255 |
| US Bancorp | 25,20 | -0,71 | 25,38 | 2260 |
| Verizon Comm | 32,35 | -0,03 | 32,36 | 5557 |
| Wachovia | 43,37 | +0,02 | 43,36 | 1428 |
| Wal-Mart Stores | 58,42 | -0,92 | 58,96 | 4105 |
| Walt Disney Co | 21,66 | -1,01 | 21,88 | 4506 |
| Washington Mutual | 40,88 | +1,01 | 40,47 | 2880 |
| Wells Fargo | 54,55 | +0,65 | 54,20 | 3403 |
| Xerox Corp | 11,11 | +2,87 | 10,80 | 4734 |
По данным агентства Reuters.