| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,9 | — | 5,9 | 4337 |
| ANZ Banking Grp | 17,1 | +2,03 | 16,7 | 3726 |
| CommonWealth Bank | 27,7 | +1,69 | 27,2 | 3387 |
| National Australian | 29,4 | +1,49 | 28,9 | 4106 |
| Bank | ||||
| News Corp | 11,6 | -0,60 | 11,7 | 7920 |
| Telstra Corp | 4,9 | +0,20 | 4,9 | 14517 |
| Westpac Banking | 15,4 | +1,78 | 15,1 | 7181 |
| Япония (JPY) | ||||
| Asahi Kasei | 558,0 | +1,27 | 551,0 | 5869 |
| Daiwa Securities | 714,0 | -2,59 | 733,0 | 6320 |
| Fuji Photo Film | 3300,0 | +0,92 | 3270,0 | 5751 |
| Fujitsu Ltd | 622,0 | -1,11 | 629,0 | 5819 |
| Honda Motor Co | 4370,0 | -1,35 | 4430,0 | 1433 |
| Japan Telecom* | 271,0 | +1,12 | 268,0 | 7 |
| Kao Corp | 2225,0 | -1,55 | 2260,0 | 1354 |
| KDDI* | 595,0 | -0,83 | 600,0 | 7 |
| Mitsubishi Fin Gr* | 808,0 | -0,49 | 812,0 | 11 |
| Mitsubishi Chem | 261,0 | — | 261,0 | 3342 |
| Mitsubishi Electric | 456,0 | -2,15 | 466,0 | 5097 |
| NEC Corp | 809,0 | -2,06 | 826,0 | 9194 |
| Nippon Steel Corp | 214,0 | +0,47 | 213,0 | 29945 |
| Nissan Motor Co | 1271,0 | +0,47 | 1265,0 | 6233 |
| NTT* | 524,0 | -2,24 | 536,0 | 15 |
| NTT DoCoMo* | 240,0 | -2,44 | 246,0 | 77 |
| Pioneer | 2765,0 | -2,12 | 2825,0 | 1034 |
| Ricoh | 1961,0 | -1,85 | 1998,0 | 1644 |
| Seikisui House | 1082,0 | -1,90 | 1103,0 | 2074 |
| Shin-Etsu Chem | 4020,0 | -2,19 | 4110,0 | 1151 |
| Sony | 3720,0 | -0,27 | 3730,0 | 4436 |
| Sumitomo Chem | 401,0 | +0,25 | 400,0 | 2255 |
| TDK Corp | 7540,0 | +0,27 | 7520,0 | 1187 |
| Toshiba Corp | 409,0 | -1,21 | 414,0 | 12452 |
| Toyota Motor Co | 3380,0 | -1,17 | 3420,0 | 5455 |
| UFJ Holdings* | 491,0 | -1,41 | 498,0 | 100 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,25 | -1,21 | 62,00 | 3419 |
| China Mobile | 22,60 | -0,88 | 22,80 | 22863 |
| China Unicom | 7,45 | — | 7,45 | 14500 |
| CLP Holdings | 36,70 | -0,81 | 37,00 | 3670 |
| CNOOC | 16,30 | +2,19 | 15,95 | 11512 |
| Hang Seng Bank | 101,00 | +0,50 | 100,50 | 2057 |
| Henderson Land | 32,20 | -0,92 | 32,50 | 3267 |
| HSBC Holdings | 118,50 | -0,84 | 119,50 | 6572 |
| Hutchison | 57,00 | — | 57,00 | 5838 |
| Франция (EUR) | ||||
| Alcatel | 11,08 | +0,91 | 10,98 | 12412 |
| Axa | 16,75 | +2,13 | 16,40 | 10514 |
| BNP Paribas | 48,60 | +1,46 | 47,90 | 4977 |
| Bouygues | 26,93 | -0,19 | 26,98 | 1262 |
| Danon | 129,20 | -0,84 | 130,30 | 543 |
| EADS | 19,21 | +1,64 | 18,90 | 2181 |
| France Telecom | 21,93 | -0,99 | 22,15 | 5257 |
| Lafarge | 68,75 | +0,07 | 68,70 | 1236 |
| Michelin | 33,97 | +0,15 | 33,92 | 397 |
| Pechiney | 48,84 | +1,33 | 48,20 | 336 |
| Peugeot | 39,53 | +0,15 | 39,47 | 773 |
| Renault | 56,80 | +1,16 | 56,15 | 835 |
| Sanofi-Synthelab | 56,30 | +1,17 | 55,65 | 1651 |
| Schneider Elec | 53,25 | +1,82 | 52,30 | 1264 |
| STMicroelectronics | 23,47 | +0,30 | 23,40 | 4521 |
| Total Fina Elf | 138,10 | +0,66 | 137,20 | 2734 |
| Vivendi Universal | 19,48 | +1,51 | 19,19 | 13260 |
| Великобритания (GBp) | ||||
| ARM Holdings | 132,75 | -0,19 | 133,00 | 39342 |
| BAE System | 167,00 | -1,62 | 170,00 | 52824 |
| Barclays | 507,75 | +0,89 | 503,25 | 35162 |
| BP | 410,50 | +0,06 | 410,00 | 75496 |
| BAT | 748,50 | — | 748,50 | 12469 |
| British Airways | 228,75 | +1,89 | 224,50 | 20672 |
| British Telecom | 176,00 | -0,14 | 176,00 | 95842 |
| Cable & Wireless | 131,00 | -1,13 | 132,50 | 26980 |
| Cadbury Schweppes | 378,75 | +0,46 | 377,00 | 16196 |
| HSBC Hldg | 883,00 | +0,23 | 881,00 | 45202 |
| Lloyds TSB Grp | 411,25 | -0,36 | 412,75 | 36348 |
| Marks & Spencer | 271,25 | +0,37 | 270,25 | 18255 |
| Prudential | 460,75 | +0,77 | 457,25 | 10228 |
| Reuters Group | 255,65 | +1,89 | 251,50 | 10864 |
| Rio Tinto | 1441,00 | +1,41 | 1421,00 | 5625 |
| Sainsbury | 293,75 | +0,26 | 293,00 | 11811 |
| Shell Trnpt | 376,04 | +0,60 | 373,75 | 36483 |
| Unilever | 500,00 | -0,30 | 501,50 | 22025 |
| Vodafone Airtch | 136,00 | -1,09 | 137,50 | 352674 |
| Германия (EUR) | ||||
| Allianz AG | 95,14 | +0,67 | 94,51 | 3118 |
| BASF | 43,18 | +2,13 | 42,28 | 3245 |
| Bayer AG | 23,43 | +2,00 | 22,97 | 3891 |
| BMW | 36,56 | +1,02 | 36,19 | 2655 |
| Commerzbank AG | 16,43 | +2,05 | 16,10 | 6441 |
| Daimler-Chrysler | 32,75 | +2,25 | 32,03 | 5903 |
| Deutsche Bank n | 63,17 | +5,25 | 60,02 | 12781 |
| Dt Telekom n | 13,90 | +0,14 | 13,88 | 18474 |
| Hypovereinsbank | 20,03 | +1,93 | 19,65 | 3858 |
| Infineon Tech | 12,34 | +0,82 | 12,24 | 6398 |
| Merck KGaA | 33,94 | +0,62 | 33,73 | 133 |
| Munich Re | 94,04 | -0,77 | 94,77 | 2552 |
| Sap AG | 131,64 | +0,30 | 131,25 | 1155 |
| Siemens | 64,68 | +3,03 | 62,78 | 8749 |
| Volkswagen AG | 43,10 | +3,23 | 41,75 | 2615 |
| Финляндия (EUR) | ||||
| Nokia | 14,99 | -0,20 | 15,02 | 21246 |
| Stora Enso | 11,17 | +0,36 | 11,13 | 3550 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,00 | -1,55 | 90,40 | 6345 |
| Lonza Grp AG | 63,65 | +1,03 | 63,00 | 206 |
| Adecco | 74,35 | +2,13 | 72,80 | 966 |
| CS Group | 44,10 | -0,56 | 44,35 | 4365 |
| Nestle | 297,00 | -0,17 | 297,50 | 1134 |
| Novartis | 51,15 | +0,49 | 50,90 | 6697 |
| Swisscom | 386,00 | -0,13 | 386,50 | 50 |
| Roche | 108,75 | — | 108,75 | 1556 |
| Swiss Re | 83,70 | -0,12 | 83,80 | 655 |
| UBS AG | 79,20 | +0,13 | 79,10 | 3070 |
| Zurich Fin | 168,00 | -1,32 | 170,25 | 660 |
| Швеция (SEK) | ||||
| ABB | 36,50 | +1,67 | 35,90 | 5549 |
| Electrolux | 161,00 | +2,22 | 157,50 | 4617 |
| Ericsson | 12,60 | +0,80 | 12,50 | 121584 |
| Nordea | 50,00 | -0,99 | 50,50 | 10770 |
| Volvo | 217,50 | +0,93 | 215,50 | 1211 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,06 | +6,35 | 1,94 | 65113 |
| Fiat | 6,56 | +0,17 | 6,55 | 5240 |
| TIM | 4,37 | -0,02 | 4,37 | 72060 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,76 | +0,70 | 18,63 | 7150 |
| Aegon NV | 11,69 | +1,65 | 11,50 | 10814 |
| Ahold Kon | 5,80 | -1,69 | 5,90 | 17490 |
| Fortis | 15,83 | +0,89 | 15,69 | 3995 |
| ING Grp | 18,06 | -0,22 | 18,10 | 12604 |
| Philips | 24,74 | +0,57 | 24,60 | 8117 |
| Royal Dutch | 38,31 | +0,45 | 38,14 | 5812 |
| Канада (CAD) | ||||
| Alcan Inc | 56,31 | — | 56,31 | 383 |
| Bank of Montreal | 54,44 | +1,02 | 53,89 | 564 |
| Bank Nova Scotia | 63,90 | -0,16 | 64,00 | 467 |
| BCE Inc | 29,05 | +1,04 | 28,75 | 838 |
| Bombardier | 5,30 | +7,07 | 4,95 | 5031 |
| Imperial Oil | 52,59 | +1,04 | 52,05 | 31 |
| Loblaw Cos Ltd | 61,19 | -0,31 | 61,38 | 23 |
| Nortel Networks | 6,00 | +1,35 | 5,92 | 8919 |
| Royal Bank of Canada | 61,65 | +0,85 | 61,13 | 665 |
| США ($) | ||||
| Abbott Labs | 45,83 | +1,26 | 45,26 | 1007 |
| Agilent Tech | 28,25 | +1,62 | 27,80 | 450 |
| Alcoa | 34,32 | +0,50 | 34,15 | 1192 |
| Allstate Corp | 40,67 | -0,37 | 40,82 | 341 |
| Alltel | 44,85 | -0,09 | 44,89 | 205 |
| Amer Electric Power | 28,02 | +0,79 | 27,80 | 389 |
| Amer Express Co | 46,05 | +0,55 | 45,80 | 865 |
| AIG | 58,73 | +0,84 | 58,31 | 1871 |
| Amgen | 59,06 | +0,29 | 58,89 | 3724 |
| Analog Devices | 49,63 | +0,42 | 49,42 | 671 |
| Anheuser-Busch | 52,74 | +1,03 | 52,20 | 554 |
| Apple Comp Inc | 21,55 | +0,05 | 21,54 | 950 |
| Applied Materials | 24,04 | -0,08 | 24,06 | 7194 |
| AT&T | 20,35 | +0,39 | 20,27 | 1063 |
| AT&T Wireless Gr | 7,25 | +0,55 | 7,21 | 3621 |
| Automatic Data Proc | 38,43 | -1,54 | 39,03 | 640 |
| Bank of America | 75,71 | -0,13 | 76,61 | 2464 |
| Bank of New York | 31,57 | +0,22 | 31,50 | 811 |
| Bank One | 44,70 | +1,13 | 44,20 | 876 |
| Baxter Int | 28,38 | +0,85 | 28,14 | 360 |
| BCE Inc | 22,37 | +1,08 | 22,13 | 26 |
| Bellsouth Corp | 26,90 | +0,19 | 26,85 | 812 |
| Berkshire cl a* | 84,40 | +0,25 | 84,19 | 1 |
| Berkshire cl b* | 2,81 | +0,30 | 2,80 | 4 |
| Boeing Co | 38,37 | +1,43 | 37,83 | 864 |
| Bristol Myers sq | 26,96 | +0,71 | 26,77 | 1069 |
| Cardinal Health | 63,63 | +0,81 | 63,12 | 274 |
| Carnival | 35,55 | +1,51 | 35,02 | 621 |
| Caterpillar Inc | 76,28 | +0,93 | 75,58 | 352 |
| Charles Schwab | 11,49 | +0,70 | 11,41 | 494 |
| ChevronTexaco | 76,70 | +0,74 | 76,14 | 506 |
| Cigna | 56,44 | +0,93 | 55,92 | 442 |
| Cisco | 23,46 | +1,51 | 23,11 | 18846 |
| Citigroup | 47,18 | -0,08 | 47,22 | 3441 |
| Coca-Cola Co | 47,39 | +0,81 | 47,01 | 1496 |
| Colgate Palmoliv | 52,86 | -0,34 | 53,04 | 511 |
| Costco Wholesale | 36,19 | +0,44 | 36,03 | 1497 |
| Cox Comms | 33,79 | +0,12 | 33,75 | 343 |
| Daimler-Chrysler | 39,65 | +2,88 | 38,54 | 300 |
| Delta Air Lines | 12,04 | +0,58 | 11,97 | 573 |
| Dow Chemical Co | 38,84 | +0,99 | 38,46 | 561 |
| Du Pont Co | 42,81 | +1,11 | 42,34 | 858 |
| Eastman Kodak | 23,98 | +0,17 | 23,94 | 468 |
| Eli Lilly | 69,60 | +0,14 | 69,50 | 809 |
| EMC Corp | 13,48 | -0,44 | 13,54 | 2242 |
| Emerson Electric | 62,77 | +1,36 | 61,93 | 463 |
| Exelon | 62,24 | +0,02 | 62,23 | 187 |
| Exxon Mobil | 36,53 | +0,08 | 36,50 | 2375 |
| Fannie Mae | 69,66 | -0,71 | 70,16 | 697 |
| First Data Corp | 38,63 | +0,29 | 38,52 | 1053 |
| Fleetboston Fin | 40,85 | -0,02 | 40,86 | 1374 |
| Ford Motor Co | 13,00 | +0,62 | 12,92 | 1661 |
| Gap Inc | 21,50 | +1,03 | 21,28 | 1153 |
| Genentech | 87,05 | +0,87 | 86,30 | 581 |
| General Elec Co | 29,51 | +0,10 | 29,48 | 6245 |
| General Motors | 45,51 | +5,15 | 43,28 | 5952 |
| Gillette Co | 34,20 | +0,88 | 33,90 | 550 |
| Goldman Sachs Gr | 98,85 | +1,49 | 97,40 | 869 |
| HJ Heinz Co | 36,64 | +0,80 | 36,35 | 235 |
| Halliburton Co | 23,44 | -0,42 | 23,54 | 464 |
| HCA-Healthcare | 42,76 | +0,54 | 42,53 | 241 |
| Hewlett-Packard | 22,30 | -0,67 | 22,45 | 2527 |
| Home Depot Inc | 36,01 | +0,39 | 35,87 | 1564 |
| Honeywell Int | 29,36 | +0,38 | 29,25 | 1049 |
| Illinois Tool Works | 80,61 | +1,21 | 79,65 | 344 |
| Intel Corp | 34,00 | +0,44 | 33,85 | 16562 |
| IBM | 91,03 | +0,31 | 90,75 | 1317 |
| Intl Paper | 39,12 | +0,05 | 39,10 | 526 |
| Johnson&Johnson | 49,25 | +0,61 | 48,95 | 2415 |
| J P Morgan Chase | 35,83 | +0,06 | 35,81 | 2144 |
| Kimberly-Clark | 55,77 | +0,60 | 55,78 | 358 |
| Kohls | 45,17 | -3,21 | 46,67 | 4696 |
| Kroger | 18,18 | -0,49 | 18,27 | 1021 |
| Lehman Brothers | 73,04 | +0,47 | 72,70 | 535 |
| Lockheed Martin | 45,98 | -0,33 | 46,13 | 659 |
| Lowes Cos | 57,71 | +0,28 | 57,55 | 1160 |
| Lucent Tech | 3,10 | -1,27 | 3,14 | 6628 |
| Marsh & McLennan | 44,32 | -1,23 | 44,87 | 493 |
| MBNA Corp | 25,35 | +0,40 | 25,25 | 1444 |
| McDonalds Corp | 26,55 | +0,26 | 26,48 | 870 |
| Medtronic | 46,35 | +0,28 | 46,22 | 782 |
| Merck & Co | 43,57 | +3,42 | 42,50 | 5493 |
| Merrill Lynch | 57,45 | +0,70 | 57,05 | 822 |
| Metlife Inc | 33,08 | -0,60 | 33,28 | 596 |
| Micron Tech | 12,82 | +0,47 | 12,76 | 3392 |
| Microsoft | 25,93 | +1,05 | 25,66 | 28303 |
| Minnesota Mining | 80,96 | +0,01 | 80,95 | 669 |
| MS Dean Witter | 56,37 | +0,55 | 56,06 | 523 |
| Motorola Inc | 13,98 | -0,50 | 14,05 | 4450 |
| Occidental Petr | 37,99 | +0,29 | 37,88 | 326 |
| Omnicom Group | 84,15 | +0,15 | 84,02 | 469 |
| Oracle Corp | 12,93 | +4,27 | 12,40 | 35141 |
| Pfizer Inc | 34,30 | +0,79 | 34,03 | 4413 |
| Philip Morris | 51,61 | -0,67 | 51,96 | 1819 |
| Raytheon Co | 28,17 | +1,00 | 27,89 | 427 |
| SBC Comms | 23,16 | -0,09 | 23,18 | 1702 |
| Schering-plough | 16,91 | +1,62 | 16,64 | 2299 |
| Sears Roebuck | 54,98 | +0,07 | 54,94 | 1640 |
| Sprint | 15,01 | -2,02 | 15,32 | 657 |
| Tenet Healthcare | 15,48 | -0,45 | 15,55 | 1197 |
| Texas Instrument | 30,14 | +0,10 | 30,11 | 2682 |
| Textron Inc | 50,72 | +0,28 | 50,58 | 130 |
| Tyco Int | 23,83 | +1,19 | 23,55 | 2784 |
| Unisys Corp | 16,74 | +0,78 | 16,61 | 445 |
| UPS | 72,98 | +0,19 | 72,84 | 310 |
| United Tech | 87,71 | +0,17 | 87,56 | 507 |
| Unitedhealth Gr | 54,44 | -0,87 | 54,92 | 765 |
| US Bancorp | 27,92 | +0,18 | 27,87 | 844 |
| Verizon Comm | 32,40 | -0,52 | 32,57 | 1453 |
| Wachovia | 45,92 | -0,82 | 46,30 | 1245 |
| Wal-Mart Stores | 53,39 | +0,70 | 53,02 | 4045 |
| Walt Disney Co | 22,10 | -2,13 | 22,58 | 4848 |
| Washington Mutual | 44,35 | -0,69 | 44,66 | 1071 |
| Wells Fargo | 56,74 | -0,75 | 57,17 | 1074 |
| Xerox Corp | 12,22 | +1,83 | 12,00 | 2044 |
По данным агентства Reuters.