| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,7 | -1,62 | 6,8 | 9413 |
| ANZ Banking Grp | 18,2 | +0,05 | 18,2 | 2825 |
| CommonWealth Bank | 28,0 | -0,32 | 28,1 | 1848 |
| National Australian | 31,3 | +0,42 | 31,1 | 2852 |
| Bank | ||||
| News Corp | 12,5 | -0,40 | 12,5 | 7934 |
| Telstra Corp | 4,9 | +0,82 | 4,9 | 17451 |
| Westpac Banking | 16,6 | -0,72 | 16,7 | 2841 |
| Япония (JPY) | ||||
| Asahi Kasei | 550,0 | +2,61 | 536,0 | 4479 |
| Daiwa Securities | 955,0 | +5,64 | 904,0 | 46977 |
| Fuji Photo Film | 3200,0 | +0,95 | 3170,0 | 3483 |
| Fujitsu Ltd | 720,0 | +2,86 | 700,0 | 28502 |
| Honda Motor Co | 4420,0 | +0,23 | 4410,0 | 1886 |
| Japan Telecom* | 361,0 | +1,98 | 354,0 | 2 |
| Kao Corp | 2375,0 | +0,64 | 2360,0 | 1301 |
| KDDI* | 648,0 | +2,53 | 632,0 | 12 |
| Mitsubishi Fin Gr* | 880,0 | -3,30 | 910,0 | 21 |
| Mitsubishi Chem | 291,0 | +0,34 | 290,0 | 7130 |
| Mitsubishi Electric | 528,0 | +4,55 | 505,0 | 7130 |
| NEC Corp | 961,0 | +4,34 | 921,0 | 16117 |
| Nippon Steel Corp | 234,0 | +4,00 | 225,0 | 65669 |
| Nissan Motor Co | 1301,0 | -1,06 | 1315,0 | 8878 |
| NTT* | 526,0 | +3,54 | 508,0 | 30 |
| NTT DoCoMo* | 275,0 | +1,48 | 271,0 | 78 |
| Pioneer | 2755,0 | -0,54 | 2770,0 | 615 |
| Ricoh | 1920,0 | +2,45 | 1874,0 | 3151 |
| Seikisui House | 1094,0 | +1,48 | 1078,0 | 1241 |
| Shin-Etsu Chem | 4650,0 | +1,97 | 4560,0 | 878 |
| Sony | 4150,0 | -0,24 | 4160,0 | 6369 |
| Sumitomo Chem | 425,0 | +1,67 | 418,0 | 4555 |
| TDK Corp | 7250,0 | -1,09 | 7330,0 | 575 |
| Toshiba Corp | 511,0 | +1,59 | 503,0 | 17281 |
| Toyota Motor Co | 3420,0 | +1,18 | 3380,0 | 4253 |
| UFJ Holdings* | 549,0 | -2,31 | 562,0 | 37 |
| Гонконг (HKD) | ||||
| Cheung Kong | 66,00 | +1,54 | 65,00 | 3978 |
| China Mobile | 23,15 | +0,65 | 23,00 | 23890 |
| China Unicom | 7,30 | +2,10 | 7,15 | 25113 |
| CLP Holdings | 34,50 | -0,29 | 34,60 | 2139 |
| CNOOC | 14,35 | +1,06 | 14,20 | 8305 |
| Hang Seng Bank | 100,00 | +0,50 | 99,50 | 4153 |
| Henderson Land | 32,10 | +0,31 | 32,00 | 3413 |
| HSBC Holdings | 111,50 | +0,45 | 111,00 | 8476 |
| Hutchison | 61,50 | +0,41 | 61,25 | 9045 |
| Франция (EUR) | ||||
| Alcatel | 10,93 | -1,97 | 11,15 | 8306 |
| Axa | 15,82 | +0,44 | 15,75 | 5522 |
| BNP Paribas | 45,32 | +0,27 | 45,20 | 2978 |
| Bouygues | 23,96 | -1,96 | 24,44 | 462 |
| Danon | 134,30 | +0,07 | 134,20 | 593 |
| EADS | 16,53 | +2,16 | 16,18 | 2151 |
| France Telecom | 21,41 | -0,37 | 21,49 | 3738 |
| Lafarge | 59,85 | +0,93 | 59,30 | 533 |
| Michelin | 34,45 | +1,71 | 33,87 | 365 |
| Pechiney | 47,86 | -0,02 | 47,87 | 249 |
| Peugeot | 37,41 | +0,84 | 37,10 | 3050 |
| Renault | 55,20 | +1,10 | 54,60 | 558 |
| Sanofi-Synthelab | 53,25 | +0,76 | 52,85 | 1384 |
| Schneider Elec | 46,83 | +0,09 | 46,79 | 732 |
| STMicroelectronics | 23,01 | -1,12 | 23,27 | 2937 |
| Total Fina Elf | 136,00 | +0,07 | 135,90 | 1410 |
| Vivendi Universal | 17,78 | +1,60 | 17,50 | 10227 |
| Великобритания (GBp) | ||||
| ARM Holdings | 113,19 | -2,81 | 115,75 | 10275 |
| BAE System | 180,75 | +0,56 | 179,75 | 29813 |
| Barclays | 520,25 | +0,87 | 515,75 | 14652 |
| BP | 426,50 | +0,06 | 426,25 | 80916 |
| BAT | 645,00 | +0,31 | 643,00 | 6504 |
| British Airways | 186,95 | -1,46 | 188,75 | 5563 |
| British Telecom | 185,25 | — | 185,25 | 20635 |
| Cable & Wireless | 130,80 | +2,14 | 128,25 | 20915 |
| Cadbury Schweppes | 399,25 | -0,87 | 402,75 | 12447 |
| HSBC Hldg | 867,72 | +2,42 | 847,50 | 55095 |
| Lloyds TSB Grp | 419,30 | -0,77 | 422,25 | 25477 |
| Marks & Spencer | 298,82 | -0,25 | 299,50 | 7319 |
| Prudential | 459,00 | +0,22 | 458,00 | 11305 |
| Reuters Group | 243,29 | -0,71 | 245,50 | 13513 |
| Rio Tinto | 1437,00 | -0,90 | 1450,00 | 4188 |
| Sainsbury | 276,02 | +0,91 | 274,00 | 20803 |
| Shell Trnpt | 391,00 | -0,51 | 393,00 | 34867 |
| Unilever | 495,41 | -7,06 | 524,00 | 42234 |
| Vodafone Airtch | 124,57 | -1,20 | 124,50 | 227809 |
| Германия (EUR) | ||||
| Allianz AG | 84,17 | +1,41 | 83,00 | 2728 |
| BASF | 39,90 | +0,99 | 39,51 | 2176 |
| Bayer AG | 19,32 | +0,62 | 19,20 | 3289 |
| BMW | 34,60 | -1,14 | 35,00 | 2632 |
| Commerzbank AG | 16,37 | +2,25 | 16,01 | 2165 |
| Daimler-Chrysler | 31,89 | -0,13 | 31,93 | 4855 |
| Deutsche Bank n | 56,70 | +0,62 | 56,35 | 2377 |
| Dt Telekom n | 13,00 | +1,64 | 12,79 | 18501 |
| Hypovereinsbank | 16,67 | +3,93 | 16,04 | 3924 |
| Infineon Tech | 12,17 | +1,42 | 12,00 | 7696 |
| Merck KGaA | 30,55 | +0,69 | 30,34 | 138 |
| Munich Re | 103,08 | +6,27 | 97,00 | 5550 |
| Sap AG | 123,05 | -0,41 | 123,56 | 1056 |
| Siemens | 56,46 | +1,09 | 55,85 | 3535 |
| Volkswagen AG | 43,75 | +1,51 | 43,10 | 1655 |
| Финляндия (EUR) | ||||
| Nokia | 14,47 | -0,89 | 14,60 | 21262 |
| Stora Enso | 11,03 | -0,99 | 11,14 | 1261 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,95 | +0,67 | 89,35 | 209 |
| Lonza Grp AG | 65,00 | -0,08 | 65,05 | 288 |
| Adecco | 77,10 | -0,64 | 77,60 | 699 |
| CS Group | 46,25 | +0,65 | 45,95 | 3881 |
| Nestle | 303,50 | -0,82 | 306,00 | 1232 |
| Novartis | 53,25 | +0,85 | 52,80 | 12999 |
| Swisscom | 384,00 | -0,26 | 385,00 | 92 |
| Roche | 110,75 | +1,14 | 109,50 | 1846 |
| Swiss Re | 86,10 | -0,06 | 86,15 | 1228 |
| UBS AG | 80,95 | +1,25 | 79,95 | 4851 |
| Zurich Fin | 174,75 | +0,29 | 174,25 | 380 |
| Швеция (SEK) | ||||
| ABB | 43,80 | -1,79 | 44,60 | 8964 |
| Electrolux | 178,50 | -0,56 | 179,50 | 1389 |
| Ericsson | 13,60 | -1,45 | 13,80 | 196995 |
| Nordea | 47,70 | +1,27 | 47,10 | 4758 |
| Volvo | 198,50 | -0,25 | 199,00 | 893 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,92 | -1,69 | 1,95 | 29498 |
| Fiat | 6,89 | -1,54 | 7,00 | 8413 |
| TIM | 3,99 | +0,15 | 3,99 | 30272 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,33 | +0,41 | 17,26 | 5770 |
| Aegon NV | 11,02 | -0,45 | 11,07 | 7669 |
| Ahold Kon | 7,86 | -4,73 | 8,25 | 8903 |
| Fortis | 15,53 | +0,91 | 15,39 | 3109 |
| ING Grp | 17,73 | +0,51 | 17,64 | 7638 |
| Philips | 22,47 | -0,53 | 22,59 | 5845 |
| Royal Dutch | 39,84 | -0,42 | 40,01 | 5288 |
| Канада (CAD) | ||||
| Alcan Inc | 54,88 | +0,77 | 54,46 | 380 |
| Bank of Montreal | 49,26 | +0,74 | 48,90 | 353 |
| Bank Nova Scotia | 66,12 | +0,43 | 65,84 | 358 |
| BCE Inc | 29,72 | +0,54 | 29,56 | 345 |
| Bombardier | 5,97 | -1,00 | 6,03 | 2420 |
| Imperial Oil | 53,08 | +0,55 | 52,79 | 242 |
| Loblaw Cos Ltd | 63,00 | -0,35 | 63,22 | 58 |
| Nortel Networks | 5,99 | -0,50 | 6,02 | 7255 |
| Royal Bank of Canada | 63,59 | +0,57 | 63,23 | 341 |
| США ($) | ||||
| Abbott Labs | 41,77 | -0,02 | 41,78 | 1119 |
| Agilent Tech | 23,79 | -0,79 | 23,98 | 383 |
| Alcoa | 30,20 | +0,27 | 30,12 | 1144 |
| Allstate Corp | 40,06 | -0,02 | 40,07 | 1140 |
| Alltel | 49,35 | +1,06 | 48,83 | 226 |
| Amer Electric Power | 29,33 | -0,37 | 29,44 | 254 |
| Amer Express Co | 47,90 | +0,13 | 47,84 | 1277 |
| AIG | 61,56 | +0,79 | 61,08 | 1407 |
| Amgen | 62,08 | -1,48 | 63,01 | 7000 |
| Analog Devices | 42,80 | +1,64 | 42,11 | 1012 |
| Anheuser-Busch | 48,69 | -0,16 | 48,77 | 740 |
| Apple Comp Inc | 22,63 | -0,53 | 22,75 | 1917 |
| Applied Materials | 21,36 | +1,14 | 21,12 | 10200 |
| AT&T | 20,77 | +3,23 | 20,12 | 3238 |
| AT&T Wireless Gr | 8,30 | +1,34 | 8,19 | 2765 |
| Automatic Data Proc | 38,02 | -0,37 | 38,16 | 394 |
| Bank of America | 80,97 | -0,89 | 81,70 | 1942 |
| Bank of New York | 31,31 | +0,71 | 31,09 | 644 |
| Bank One | 41,64 | +0,36 | 41,49 | 1076 |
| Baxter Int | 29,24 | +0,41 | 29,12 | 683 |
| BCE Inc | 22,49 | -0,04 | 22,50 | 67 |
| Bellsouth Corp | 24,00 | -0,79 | 24,19 | 1671 |
| Berkshire cl a* | 76,50 | -0,65 | 77,00 | 1 |
| Berkshire cl b* | 2,55 | -0,59 | 2,56 | 3 |
| Boeing Co | 37,43 | +0,51 | 37,24 | 574 |
| Bristol Myers sq | 24,35 | -2,48 | 24,97 | 2542 |
| Cardinal Health | 57,81 | -1,21 | 58,52 | 849 |
| Carnival | 33,94 | -0,29 | 34,04 | 595 |
| Caterpillar Inc | 73,74 | +0,22 | 73,58 | 862 |
| Charles Schwab | 13,73 | +1,03 | 13,59 | 1029 |
| ChevronTexaco | 74,11 | +0,52 | 73,73 | 659 |
| Cigna | 47,11 | -0,32 | 47,26 | 371 |
| Cisco | 20,94 | +1,45 | 20,64 | 14597 |
| Citigroup | 48,10 | -0,58 | 48,38 | 6037 |
| Coca-Cola Co | 45,27 | +0,49 | 45,05 | 1193 |
| Colgate Palmoliv | 57,36 | +0,02 | 57,35 | 407 |
| Costco Wholesale | 33,14 | -0,51 | 33,31 | 1631 |
| Cox Comms | 32,54 | -1,42 | 33,01 | 717 |
| Daimler-Chrysler | 37,21 | +0,30 | 37,10 | 260 |
| Delta Air Lines | 13,59 | +3,98 | 13,07 | 678 |
| Dow Chemical Co | 35,59 | +1,11 | 35,20 | 706 |
| Du Pont Co | 40,96 | +0,81 | 40,63 | 1086 |
| Eastman Kodak | 22,91 | -1,46 | 23,25 | 1623 |
| Eli Lilly | 60,99 | -0,28 | 61,16 | 773 |
| EMC Corp | 13,08 | -0,53 | 13,15 | 4296 |
| Emerson Electric | 54,68 | +0,22 | 54,56 | 336 |
| Exelon | 63,77 | +0,16 | 63,67 | 340 |
| Exxon Mobil | 38,55 | -0,28 | 38,66 | 3136 |
| Fannie Mae | 73,70 | +0,57 | 73,28 | 1063 |
| First Data Corp | 36,44 | +0,03 | 36,43 | 2796 |
| Fleetboston Fin | 32,56 | -0,15 | 32,61 | 920 |
| Ford Motor Co | 12,24 | +0,91 | 12,13 | 1794 |
| Gap Inc | 19,13 | +0,05 | 19,12 | 1226 |
| Genentech | 76,97 | -2,67 | 79,08 | 1301 |
| General Elec Co | 28,58 | +0,11 | 28,55 | 5656 |
| General Motors | 43,24 | +0,23 | 43,14 | 1019 |
| Gillette Co | 31,43 | +1,03 | 31,11 | 979 |
| Goldman Sachs Gr | 86,65 | -0,60 | 87,17 | 1320 |
| HJ Heinz Co | 35,26 | -0,45 | 35,42 | 226 |
| Halliburton Co | 23,93 | -0,75 | 24,11 | 872 |
| HCA-Healthcare | 37,99 | +0,64 | 37,75 | 510 |
| Hewlett-Packard | 21,36 | +1,96 | 20,95 | 3072 |
| Home Depot Inc | 36,01 | -0,39 | 36,15 | 2189 |
| Honeywell Int | 29,16 | +0,52 | 29,01 | 856 |
| Illinois Tool Works | 71,58 | +0,13 | 71,49 | 423 |
| Intel Corp | 31,91 | +0,79 | 31,66 | 20399 |
| IBM | 89,20 | -0,03 | 89,23 | 2420 |
| Intl Paper | 39,60 | +0,81 | 39,28 | 578 |
| Johnson&Johnson | 50,56 | +0,30 | 50,41 | 1586 |
| J P Morgan Chase | 36,32 | -0,06 | 36,34 | 2670 |
| Kimberly-Clark | 51,78 | -0,75 | 52,17 | 277 |
| Kohls | 51,12 | -1,39 | 51,84 | 2505 |
| Kroger | 17,71 | -2,75 | 18,21 | 1846 |
| Lehman Brothers | 69,60 | -0,63 | 70,04 | 940 |
| Lockheed Martin | 45,97 | +0,15 | 45,90 | 645 |
| Lowes Cos | 57,70 | +0,44 | 57,45 | 857 |
| Lucent Tech | 2,38 | — | 2,38 | 7637 |
| Marsh & McLennan | 48,42 | -0,49 | 48,66 | 545 |
| MBNA Corp | 24,70 | +1,02 | 24,45 | 1233 |
| McDonalds Corp | 24,16 | +0,04 | 24,15 | 1151 |
| Medtronic | 45,85 | -0,54 | 46,10 | 1616 |
| Merck & Co | 48,25 | -0,78 | 48,63 | 2435 |
| Merrill Lynch | 57,33 | +0,28 | 57,17 | 1509 |
| Metlife Inc | 30,54 | -1,42 | 30,98 | 883 |
| Micron Tech | 12,71 | -1,09 | 12,85 | 4690 |
| Microsoft | 29,05 | +0,41 | 28,93 | 16190 |
| Minnesota Mining | 74,50 | +0,61 | 74,05 | 2137 |
| MS Dean Witter | 52,67 | +0,02 | 52,66 | 1160 |
| Motorola Inc | 13,24 | -1,78 | 13,48 | 5045 |
| Occidental Petr | 35,90 | -0,64 | 36,13 | 431 |
| Omnicom Group | 75,28 | -1,27 | 76,25 | 355 |
| Oracle Corp | 11,89 | +1,45 | 11,72 | 19063 |
| Pfizer Inc | 30,68 | +0,39 | 30,56 | 4057 |
| Philip Morris | 44,89 | +0,25 | 44,78 | 2910 |
| Raytheon Co | 28,07 | +0,25 | 28,00 | 694 |
| SBC Comms | 22,00 | — | 22,00 | 2336 |
| Schering-plough | 15,66 | -2,73 | 16,10 | 2538 |
| Sears Roebuck | 47,95 | +1,85 | 47,08 | 1195 |
| Sprint | 16,17 | +0,06 | 16,16 | 448 |
| Tenet Healthcare | 15,47 | -1,78 | 15,75 | 610 |
| Texas Instrument | 25,42 | +1,84 | 24,96 | 4016 |
| Textron Inc | 47,23 | +0,64 | 46,93 | 218 |
| Tyco Int | 22,18 | -0,36 | 22,26 | 2519 |
| Unisys Corp | 15,02 | -1,44 | 15,24 | 350 |
| UPS | 68,49 | +0,01 | 68,48 | 626 |
| United Tech | 84,33 | +0,70 | 83,74 | 650 |
| Unitedhealth Gr | 54,38 | +0,72 | 53,99 | 918 |
| US Bancorp | 25,40 | -0,39 | 25,50 | 611 |
| Verizon Comm | 32,12 | — | 32,12 | 1983 |
| Wachovia | 44,89 | -0,24 | 45,00 | 1219 |
| Wal-Mart Stores | 58,87 | +0,05 | 58,84 | 1926 |
| Walt Disney Co | 21,48 | -0,46 | 21,58 | 2094 |
| Washington Mutual | 40,80 | -0,73 | 41,10 | 1085 |
| Wells Fargo | 54,99 | -0,02 | 55,00 | 1758 |
| Xerox Corp | 11,43 | +2,97 | 11,10 | 1652 |
По данным агентства Reuters.