| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,8 | +10,47 | 4,3 | 94024 |
| ANZ Banking Grp | 17,3 | -0,17 | 17,4 | 10073 |
| CommonWealth Bank | 28,7 | -0,28 | 28,8 | 5288 |
| National Australian | 29,5 | -1,40 | 29,9 | 6931 |
| Bank | ||||
| News Corp | 11,6 | -0,51 | 11,7 | 9452 |
| Telstra Corp | 4,8 | -0,62 | 4,8 | 29288 |
| Westpac Banking | 15,3 | -0,91 | 15,5 | 6942 |
| Япония (JPY) | ||||
| Asahi Kasei | 535,0 | -1,83 | 545,0 | 1629 |
| Daiwa Securities | 645,0 | -2,27 | 660,0 | 9343 |
| Fuji Photo Film | 3340,0 | +0,60 | 3320,0 | 2167 |
| Fujitsu Ltd | 591,0 | -1,01 | 597,0 | 6188 |
| Honda Motor Co | 4560,0 | +2,24 | 4460,0 | 2738 |
| Japan Telecom* | 262,0 | -0,38 | 263,0 | 4 |
| Kao Corp | 2145,0 | +0,70 | 2130,0 | 1388 |
| KDDI* | 570,0 | +0,18 | 569,0 | 7 |
| Mitsubishi Fin Gr* | 768,0 | +0,39 | 765,0 | 12 |
| Mitsubishi Chem | 259,0 | +1,57 | 255,0 | 7689 |
| Mitsubishi Electric | 419,0 | -2,10 | 428,0 | 3685 |
| NEC Corp | 725,0 | -2,68 | 745,0 | 16573 |
| Nippon Steel Corp | 207,0 | -1,43 | 210,0 | 25091 |
| Nissan Motor Co | 1210,0 | +2,80 | 1177,0 | 5386 |
| NTT* | 508,0 | +2,63 | 495,0 | 18 |
| NTT DoCoMo* | 221,0 | +2,31 | 216,0 | 102 |
| Pioneer | 2800,0 | -0,36 | 2810,0 | 894 |
| Ricoh | 1932,0 | +0,89 | 1915,0 | 1467 |
| Seikisui House | 1062,0 | +0,66 | 1055,0 | 2210 |
| Shin-Etsu Chem | 4100,0 | +0,24 | 4090,0 | 1151 |
| Sony | 3600,0 | +0,56 | 3580,0 | 2291 |
| Sumitomo Chem | 413,0 | -0,24 | 414,0 | 4599 |
| TDK Corp | 6980,0 | -2,10 | 7130,0 | 591 |
| Toshiba Corp | 391,0 | -2,01 | 399,0 | 11726 |
| Toyota Motor Co | 3590,0 | +3,76 | 3460,0 | 6537 |
| UFJ Holdings* | 465,0 | +1,31 | 459,0 | 38 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,00 | — | 60,00 | 1873 |
| China Mobile | 23,30 | +1,97 | 22,85 | 17671 |
| China Unicom | 7,15 | +0,70 | 7,10 | 9803 |
| CLP Holdings | 36,30 | -0,82 | 36,60 | 3851 |
| CNOOC | 16,55 | +3,76 | 15,95 | 16767 |
| Hang Seng Bank | 98,75 | — | 98,75 | 1333 |
| Henderson Land | 32,60 | -1,51 | 33,10 | 2649 |
| HSBC Holdings | 118,50 | +0,42 | 118,00 | 5475 |
| Hutchison | 54,50 | -1,36 | 55,25 | 6748 |
| Франция (EUR) | ||||
| Alcatel | 10,35 | +1,07 | 10,24 | 10377 |
| Axa | 16,49 | +0,43 | 16,42 | 6398 |
| BNP Paribas | 48,71 | +0,74 | 48,35 | 3895 |
| Bouygues | 26,30 | -1,31 | 26,65 | 2546 |
| Danon | 128,70 | +0,39 | 128,20 | 520 |
| EADS | 18,55 | +0,38 | 18,48 | 2395 |
| France Telecom | 22,70 | +1,11 | 22,45 | 9569 |
| Lafarge | 69,00 | +1,32 | 68,10 | 935 |
| Michelin | 35,59 | +0,25 | 35,50 | 647 |
| Pechiney | 49,58 | +1,18 | 49,00 | 161 |
| Peugeot | 39,89 | -0,15 | 39,95 | 1236 |
| Renault | 54,50 | +0,09 | 54,45 | 1322 |
| Sanofi-Synthelab | 58,90 | +1,82 | 57,85 | 2115 |
| Schneider Elec | 51,85 | -1,14 | 52,45 | 977 |
| STMicroelectronics | 21,78 | +0,65 | 21,64 | 5168 |
| Total Fina Elf | 145,20 | +1,54 | 143,00 | 3236 |
| Vivendi Universal | 19,09 | +0,42 | 19,01 | 6307 |
| Великобритания (GBp) | ||||
| ARM Holdings | 121,56 | -0,81 | 123,50 | 26055 |
| BAE System | 160,75 | -0,92 | 162,25 | 25760 |
| Barclays | 492,00 | +0,72 | 487,75 | 30052 |
| BP | 446,67 | +2,29 | 436,75 | 114702 |
| BAT | 754,50 | +0,20 | 753,00 | 5580 |
| British Airways | 233,00 | +3,56 | 225,00 | 10346 |
| British Telecom | 177,50 | +1,43 | 175,00 | 56647 |
| Cable & Wireless | 125,25 | -0,78 | 127,50 | 64088 |
| Cadbury Schweppes | 390,27 | +1,03 | 386,50 | 10164 |
| HSBC Hldg | 866,00 | +0,41 | 862,50 | 25069 |
| Lloyds TSB Grp | 432,00 | +1,59 | 424,50 | 35688 |
| Marks & Spencer | 277,90 | +1,83 | 273,00 | 9816 |
| Prudential | 468,00 | +1,40 | 463,75 | 7777 |
| Reuters Group | 236,04 | +3,17 | 228,50 | 10153 |
| Rio Tinto | 1456,68 | +0,97 | 1443,00 | 6569 |
| Sainsbury | 294,60 | +1,20 | 292,00 | 7505 |
| Shell Trnpt | 403,05 | +1,07 | 399,00 | 48014 |
| Unilever | 503,50 | -1,27 | 510,00 | 13822 |
| Vodafone Airtch | 137,50 | +2,04 | 134,75 | 351656 |
| Германия (EUR) | ||||
| Allianz AG | 98,73 | +2,74 | 96,10 | 5516 |
| BASF | 42,54 | +0,90 | 42,16 | 2524 |
| Bayer AG | 22,99 | +1,82 | 22,58 | 3704 |
| BMW | 37,00 | +1,43 | 36,48 | 1718 |
| Commerzbank AG | 15,26 | +1,53 | 15,03 | 2998 |
| Daimler-Chrysler | 36,00 | +1,49 | 35,47 | 4367 |
| Deutsche Bank n | 62,41 | +0,68 | 61,99 | 3871 |
| Dt Telekom n | 13,96 | -0,92 | 14,09 | 20693 |
| Hypovereinsbank | 18,75 | +0,48 | 18,66 | 2291 |
| Infineon Tech | 10,72 | +0,85 | 10,63 | 10293 |
| Merck KGaA | 32,80 | +2,50 | 32,00 | 129 |
| Munich Re | 93,00 | +1,48 | 91,64 | 2328 |
| Sap AG | 130,19 | +0,15 | 130,00 | 1465 |
| Siemens | 62,30 | -0,08 | 62,35 | 4904 |
| Volkswagen AG | 44,47 | +1,11 | 43,98 | 2254 |
| Финляндия (EUR) | ||||
| Nokia | 13,91 | +0,07 | 13,90 | 27471 |
| Stora Enso | 10,49 | — | 10,49 | 7081 |
| Швеция (SEK) | ||||
| ABB | 35,30 | +0,28 | 35,20 | 2889 |
| Electrolux | 156,00 | +2,63 | 152,00 | 3227 |
| Ericsson | 12,10 | +4,31 | 11,60 | 195424 |
| Nordea | 50,50 | -0,98 | 51,00 | 9265 |
| Volvo | 218,50 | +1,16 | 216,00 | 768 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,01 | -0,15 | 2,01 | 6826 |
| Fiat | 6,38 | -0,31 | 6,40 | 4955 |
| TIM | 4,42 | +0,16 | 4,41 | 41352 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,19 | +1,17 | 17,98 | 5425 |
| Aegon NV | 11,30 | +0,27 | 11,27 | 6151 |
| Ahold Kon | 5,81 | -2,19 | 5,94 | 13460 |
| Fortis | 15,66 | +1,69 | 15,40 | 3442 |
| ING Grp | 17,63 | +0,92 | 17,47 | 9250 |
| Philips | 22,77 | +1,34 | 22,47 | 7477 |
| Royal Dutch | 40,70 | +1,75 | 40,00 | 11116 |
| Канада (CAD) | ||||
| Alcan Inc | 60,90 | +2,35 | 59,50 | 769 |
| Bank of Montreal | 52,50 | -0,61 | 52,82 | 1205 |
| Bank Nova Scotia | 64,85 | -0,08 | 64,90 | 515 |
| BCE Inc | 28,82 | -0,79 | 29,05 | 957 |
| Bombardier | 5,22 | +0,77 | 5,18 | 2007 |
| Imperial Oil | 56,60 | +1,07 | 56,00 | 122 |
| Loblaw Cos Ltd | 65,22 | +0,34 | 65,00 | 98 |
| Nortel Networks | 5,54 | +0,73 | 5,50 | 4792 |
| Royal Bank of Canada | 61,40 | +0,41 | 61,15 | 657 |
| США ($) | ||||
| Abbott Labs | 45,97 | +0,81 | 45,60 | 816 |
| Agilent Tech | 27,89 | +2,61 | 27,18 | 691 |
| Alcoa | 36,11 | +1,40 | 35,61 | 1526 |
| Allstate Corp | 41,92 | +0,53 | 41,70 | 621 |
| Alltel | 45,99 | +0,31 | 45,85 | 250 |
| Amer Electric Power | 29,59 | -0,37 | 29,70 | 600 |
| Amer Express Co | 46,43 | +3,18 | 45,00 | 2106 |
| AIG | 63,77 | -0,28 | 63,95 | 1144 |
| Amgen | 61,63 | -0,84 | 62,15 | 3726 |
| Analog Devices | 44,80 | +2,49 | 43,71 | 916 |
| Anheuser-Busch | 52,08 | -0,57 | 52,38 | 597 |
| Apple Comp Inc | 20,00 | +0,60 | 19,88 | 2503 |
| Applied Materials | 21,44 | +2,10 | 21,00 | 11591 |
| AT&T | 19,04 | +0,74 | 18,90 | 1221 |
| AT&T Wireless Gr | 7,31 | +0,27 | 7,29 | 2908 |
| Automatic Data Proc | 38,52 | -0,08 | 38,55 | 483 |
| Bank of America | 78,59 | +0,91 | 77,88 | 2262 |
| Bank of New York | 31,75 | +1,34 | 31,33 | 1229 |
| Bank One | 44,03 | +0,41 | 43,85 | 755 |
| Baxter Int | 30,80 | +0,56 | 30,63 | 421 |
| BCE Inc | 21,72 | -1,05 | 21,95 | 173 |
| Bellsouth Corp | 27,43 | +0,04 | 27,42 | 971 |
| Berkshire cl a* | 82,50 | +0,33 | 82,23 | 1 |
| Berkshire cl b* | 2,75 | +0,51 | 2,74 | 3 |
| Boeing Co | 41,19 | +0,81 | 40,86 | 884 |
| Bristol Myers sq | 27,03 | +0,26 | 26,96 | 1123 |
| Cardinal Health | 61,76 | -1,81 | 62,90 | 885 |
| Carnival | 37,95 | +0,48 | 37,77 | 2173 |
| Caterpillar Inc | 82,90 | +1,07 | 82,02 | 1173 |
| Charles Schwab | 11,06 | -0,18 | 11,08 | 694 |
| ChevronTexaco | 83,13 | +1,70 | 81,74 | 1874 |
| Cigna | 55,22 | -0,07 | 55,26 | 178 |
| Cisco | 24,02 | +2,26 | 23,49 | 20956 |
| Citigroup | 47,69 | +0,42 | 47,49 | 3187 |
| Coca-Cola Co | 49,79 | -0,76 | 50,17 | 2190 |
| Colgate Palmoliv | 50,23 | -6,77 | 53,88 | 5055 |
| Costco Wholesale | 36,47 | +1,33 | 35,99 | 1302 |
| Cox Comms | 34,20 | -0,23 | 34,28 | 222 |
| Daimler-Chrysler | 44,41 | +0,82 | 44,05 | 175 |
| Delta Air Lines | 11,55 | +1,23 | 11,41 | 497 |
| Dow Chemical Co | 40,06 | +0,02 | 40,05 | 728 |
| Du Pont Co | 44,75 | +0,29 | 44,62 | 919 |
| Eastman Kodak | 23,83 | +0,55 | 23,70 | 581 |
| Eli Lilly | 72,67 | +0,26 | 72,48 | 606 |
| EMC Corp | 12,71 | +1,92 | 12,47 | 5315 |
| Emerson Electric | 63,62 | +1,00 | 62,99 | 205 |
| Exelon | 63,00 | +0,14 | 62,91 | 431 |
| Exxon Mobil | 39,17 | +0,75 | 38,88 | 4515 |
| Fannie Mae | 69,70 | -0,10 | 69,77 | 603 |
| First Data Corp | 37,85 | -0,47 | 38,03 | 1834 |
| Fleetboston Fin | 42,43 | +1,02 | 42,00 | 1730 |
| Ford Motor Co | 14,86 | +1,30 | 14,67 | 3004 |
| Gap Inc | 22,28 | +1,04 | 22,05 | 1246 |
| Genentech | 91,10 | -0,11 | 91,20 | 916 |
| General Elec Co | 30,82 | +0,29 | 30,73 | 6406 |
| General Motors | 50,01 | +0,30 | 49,86 | 911 |
| Gillette Co | 36,44 | +1,05 | 36,06 | 1498 |
| Goldman Sachs Gr | 97,13 | -1,24 | 98,35 | 2632 |
| HJ Heinz Co | 35,86 | -0,11 | 35,90 | 329 |
| Halliburton Co | 26,48 | +3,44 | 25,60 | 1813 |
| HCA-Healthcare | 41,30 | +1,50 | 40,69 | 493 |
| Hewlett-Packard | 22,14 | +0,82 | 21,96 | 2940 |
| Home Depot Inc | 35,01 | -0,37 | 35,14 | 2659 |
| Honeywell Int | 31,42 | +3,83 | 30,26 | 3786 |
| Illinois Tool Works | 82,48 | +0,82 | 81,81 | 279 |
| Intel Corp | 30,69 | +1,72 | 30,17 | 20502 |
| IBM | 92,65 | -0,80 | 93,40 | 2003 |
| Intl Paper | 41,79 | +1,48 | 41,18 | 829 |
| Johnson&Johnson | 49,75 | +0,81 | 49,35 | 2478 |
| J P Morgan Chase | 35,41 | -0,70 | 35,66 | 2450 |
| Kimberly-Clark | 58,23 | +0,40 | 58,00 | 289 |
| Kohls | 45,66 | +0,35 | 45,50 | 1932 |
| Kroger | 17,22 | -0,17 | 17,25 | 1197 |
| Lehman Brothers | 73,18 | -0,29 | 73,39 | 1458 |
| Lockheed Martin | 49,96 | +0,12 | 49,90 | 555 |
| Lowes Cos | 55,33 | +0,89 | 54,84 | 846 |
| Lucent Tech | 2,90 | +1,05 | 2,87 | 5482 |
| Marsh & McLennan | 45,25 | +0,58 | 44,99 | 759 |
| MBNA Corp | 24,09 | +1,13 | 23,82 | 1491 |
| McDonalds Corp | 24,68 | +0,73 | 24,50 | 1113 |
| Medtronic | 48,52 | +1,00 | 48,04 | 1162 |
| Merck & Co | 44,37 | +0,61 | 44,10 | 1982 |
| Merrill Lynch | 55,92 | -0,89 | 56,42 | 2134 |
| Metlife Inc | 32,92 | -0,54 | 33,10 | 448 |
| Micron Tech | 11,71 | +1,83 | 11,50 | 1610 |
| Microsoft | 27,34 | +1,11 | 27,04 | 25112 |
| Minnesota Mining | 83,19 | -0,32 | 83,46 | 851 |
| MS Dean Witter | 55,63 | -3,47 | 57,63 | 3645 |
| Motorola Inc | 13,28 | +0,84 | 13,17 | 2450 |
| Occidental Petr | 41,05 | +0,64 | 40,79 | 928 |
| Omnicom Group | 84,30 | +1,20 | 83,30 | 239 |
| Oracle Corp | 13,36 | +0,83 | 13,25 | 21702 |
| Pfizer Inc | 34,41 | +0,17 | 34,35 | 4016 |
| Philip Morris | 54,19 | +1,42 | 54,11 | 2049 |
| Raytheon Co | 29,43 | -0,27 | 29,51 | 503 |
| SBC Comms | 25,09 | +0,08 | 25,07 | 2018 |
| Schering-plough | 16,77 | -0,18 | 16,80 | 1128 |
| Sears Roebuck | 45,07 | +0,60 | 44,80 | 1355 |
| Sprint | 15,31 | -0,20 | 15,34 | 412 |
| Tenet Healthcare | 15,31 | +3,80 | 14,75 | 773 |
| Texas Instrument | 28,42 | +2,67 | 27,68 | 4424 |
| Textron Inc | 56,36 | -0,05 | 56,39 | 297 |
| Tyco Int | 25,15 | +0,32 | 25,07 | 2666 |
| Unisys Corp | 14,46 | -0,96 | 14,60 | 791 |
| UPS | 73,24 | -0,41 | 73,54 | 682 |
| United Tech | 92,85 | -0,29 | 93,12 | 600 |
| Unitedhealth Gr | 56,42 | +0,89 | 55,92 | 767 |
| US Bancorp | 28,59 | +0,81 | 28,36 | 1309 |
| Verizon Comm | 34,30 | +0,29 | 34,20 | 1896 |
| Wachovia | 45,65 | -0,28 | 45,78 | 731 |
| Wal-Mart Stores | 52,92 | +1,97 | 51,90 | 5374 |
| Walt Disney Co | 23,07 | +0,57 | 22,94 | 1272 |
| Washington Mutual | 39,65 | -0,43 | 39,82 | 1252 |
| Wells Fargo | 57,29 | -0,02 | 57,30 | 793 |
| Xerox Corp | 12,66 | +1,93 | 12,42 | 1840 |
По данным агентства Reuters.