| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,5 | -0,88 | 4,5 | 12061 |
| ANZ Banking Grp | 17,6 | -0,73 | 17,7 | 11437 |
| CommonWealth Bank | 30,5 | +0,73 | 30,3 | 14204 |
| National Australian | 30,6 | +0,86 | 30,3 | 14864 |
| Bank | ||||
| News Corp | 11,9 | +0,51 | 11,8 | 19791 |
| Telstra Corp | 4,9 | +0,41 | 4,9 | 17303 |
| Westpac Banking | 16,6 | +0,06 | 16,6 | 11745 |
| Япония (JPY) | ||||
| Asahi Kasei | 546,0 | +4,00 | 525,0 | 5727 |
| Daiwa Securities | 744,0 | -0,93 | 751,0 | 7578 |
| Fuji Photo Film | 3590,0 | +0,28 | 3580,0 | 2011 |
| Fujitsu Ltd | 672,0 | -1,75 | 684,0 | 8352 |
| Honda Motor Co | 4350,0 | -0,68 | 4380,0 | 3454 |
| Japan Telecom* | 277,0 | +0,73 | 275,0 | 6 |
| Kao Corp | 2265,0 | -3,21 | 2340,0 | 2508 |
| KDDI* | 622,0 | +3,32 | 602,0 | 27 |
| Mitsubishi Fin Gr* | 827,0 | +1,22 | 817,0 | 14 |
| Mitsubishi Chem | 280,0 | +2,56 | 273,0 | 6914 |
| Mitsubishi Electric | 506,0 | +0,20 | 505,0 | 4203 |
| NEC Corp | 821,0 | -1,91 | 837,0 | 12010 |
| Nippon Steel Corp | 218,0 | -0,91 | 220,0 | 25935 |
| Nissan Motor Co | 1129,0 | -2,00 | 1152,0 | 11569 |
| NTT* | 485,0 | -1,22 | 491,0 | 14 |
| NTT DoCoMo* | 229,0 | -0,87 | 231,0 | 105 |
| Pioneer | 3120,0 | +0,32 | 3110,0 | 1030 |
| Ricoh | 2045,0 | -1,21 | 2070,0 | 3056 |
| Seikisui House | 1040,0 | — | 1040,0 | 1613 |
| Shin-Etsu Chem | 4330,0 | +1,64 | 4260,0 | 1453 |
| Sony | 4250,0 | -0,23 | 4260,0 | 4225 |
| Sumitomo Chem | 439,0 | +2,09 | 430,0 | 4178 |
| TDK Corp | 7600,0 | +1,33 | 7500,0 | 1347 |
| Toshiba Corp | 446,0 | — | 446,0 | 18154 |
| Toyota Motor Co | 3460,0 | -2,54 | 3550,0 | 5945 |
| UFJ Holdings* | 460,0 | -2,54 | 472,0 | 45 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,25 | +0,35 | 72,00 | 6484 |
| China Mobile | 25,50 | -2,67 | 26,20 | 26266 |
| China Unicom | 9,05 | -4,74 | 9,50 | 24361 |
| CLP Holdings | 37,60 | +0,80 | 37,30 | 3170 |
| CNOOC | 15,80 | -1,56 | 16,05 | 12212 |
| Hang Seng Bank | 105,50 | +2,43 | 103,00 | 2662 |
| Henderson Land | 39,50 | -1,99 | 40,30 | 5653 |
| HSBC Holdings | 121,50 | — | 121,50 | 9584 |
| Hutchison | 64,75 | +0,78 | 64,25 | 11658 |
| Франция (EUR) | ||||
| Alcatel | 13,28 | +2,00 | 13,02 | 23245 |
| Axa | 18,15 | -0,98 | 18,33 | 9812 |
| BNP Paribas | 50,00 | -2,15 | 51,10 | 3294 |
| Bouygues | 28,95 | -1,09 | 29,27 | 1518 |
| Danon | 136,00 | -0,73 | 137,00 | 648 |
| EADS | 17,46 | -1,74 | 17,77 | 4680 |
| France Telecom | 23,81 | -1,33 | 24,13 | 9288 |
| Lafarge | 65,75 | -0,53 | 66,10 | 964 |
| Michelin | 38,61 | +1,95 | 37,87 | 1041 |
| Pechiney | 48,50 | — | 48,50 | 25 |
| Peugeot | 37,71 | -1,15 | 38,15 | 1267 |
| Renault | 54,05 | -2,61 | 55,50 | 1653 |
| Sanofi-Synthelab | 57,20 | +3,81 | 55,10 | 6335 |
| Schneider Elec | 52,10 | -1,70 | 53,00 | 1206 |
| STMicroelectronics | 21,43 | -2,10 | 21,89 | 10029 |
| Total Fina Elf | 141,50 | -2,21 | 144,70 | 2825 |
| Vivendi Universal | 21,15 | -0,24 | 21,20 | 5685 |
| Великобритания (GBp) | ||||
| ARM Holdings | 125,25 | +0,20 | 125,00 | 23499 |
| BAE System | 164,50 | — | 164,50 | 24662 |
| Barclays | 495,00 | -1,44 | 502,25 | 52327 |
| BP | 428,25 | -1,38 | 434,25 | 101463 |
| BAT | 765,00 | -0,91 | 772,00 | 10162 |
| British Airways | 308,19 | +3,74 | 294,00 | 25443 |
| British Telecom | 176,21 | -1,95 | 179,25 | 87469 |
| Cable & Wireless | 144,96 | -1,03 | 146,00 | 18916 |
| Cadbury Schweppes | 402,25 | -0,19 | 403,00 | 11562 |
| HSBC Hldg | 846,00 | -0,70 | 852,00 | 50477 |
| Lloyds TSB Grp | 460,00 | -0,70 | 463,25 | 47306 |
| Marks & Spencer | 270,50 | -1,01 | 273,25 | 18790 |
| Prudential | 481,00 | -0,10 | 481,50 | 15751 |
| Reuters Group | 317,81 | +2,56 | 312,00 | 34947 |
| Rio Tinto | 1460,00 | +2,38 | 1426,00 | 9748 |
| Sainsbury | 279,43 | -0,18 | 280,00 | 21251 |
| Shell Trnpt | 362,00 | -1,43 | 367,25 | 124495 |
| Unilever | 529,25 | +0,71 | 525,50 | 20865 |
| Vodafone Airtch | 137,50 | — | 137,50 | 399809 |
| Германия (EUR) | ||||
| Allianz AG | 102,95 | -0,58 | 103,55 | 2463 |
| BASF | 44,39 | -1,03 | 44,85 | 2582 |
| Bayer AG | 24,38 | +0,21 | 24,33 | 3306 |
| BMW | 35,19 | -0,98 | 35,54 | 2630 |
| Commerzbank AG | 15,51 | -1,84 | 15,80 | 2582 |
| DaimlerChrysler | 38,25 | -1,19 | 38,71 | 7804 |
| Deutsche Bank n | 62,90 | -1,38 | 63,78 | 4050 |
| Dt Telekom n | 16,01 | -0,99 | 16,17 | 16666 |
| Hypovereinsbank | 20,44 | -1,30 | 20,71 | 3976 |
| Infineon Tech | 11,90 | +1,80 | 11,69 | 13582 |
| Merck KGaA | 34,00 | +0,18 | 33,94 | 72 |
| Munich Re | 95,31 | -0,83 | 96,11 | 2077 |
| Sap AG | 132,41 | -0,70 | 133,35 | 1282 |
| Siemens | 64,99 | -0,85 | 65,55 | 4631 |
| Volkswagen AG | 40,46 | -0,54 | 40,68 | 2689 |
| Финляндия (EUR) | ||||
| Nokia | 16,58 | +0,12 | 16,56 | 29364 |
| Stora Enso | 10,45 | +0,58 | 10,39 | 4519 |
| Швейцария (CHF) | ||||
| Ciba Special | 95,30 | -1,04 | 96,30 | 532 |
| Lonza Grp AG | 65,00 | +0,93 | 64,40 | 440 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,55 | +0,11 | 47,50 | 7880 |
| Nestle | 332,00 | +0,61 | 330,00 | 1424 |
| Novartis | 56,65 | -3,16 | 58,50 | 14157 |
| Roche | 181,50 | — | 181,50 | 33 |
| Swiss Re | 91,50 | +0,77 | 90,80 | 1865 |
| UBS AG | 90,25 | +0,17 | 90,10 | 5410 |
| Zurich Fin | 182,75 | -0,68 | 184,00 | 533 |
| Швеция (SEK) | ||||
| ABB | 42,50 | -0,93 | 42,90 | 2680 |
| Electrolux | 171,50 | +1,48 | 169,00 | 1595 |
| Ericsson | 16,50 | +6,45 | 15,50 | 343115 |
| Nordea | 53,00 | — | 53,00 | 9223 |
| Volvo | 240,50 | +0,42 | 239,50 | 1732 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,22 | — | 2,22 | 343 |
| Fiat | 5,92 | +0,20 | 5,88 | 107 |
| TIM | 4,57 | +0,26 | 4,58 | 617 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,28 | -0,21 | 19,32 | 6233 |
| Aegon NV | 12,18 | -0,57 | 12,25 | 8061 |
| Ahold Kon | 6,53 | -1,36 | 6,62 | 4883 |
| Fortis | 17,89 | — | 17,89 | 5281 |
| ING Grp | 20,05 | -1,28 | 20,31 | 9045 |
| Philips | 24,23 | -0,78 | 24,42 | 7284 |
| Royal Dutch | 37,99 | -1,32 | 38,50 | 9946 |
| Канада (CAD) | ||||
| Alcan Inc | 56,58 | +3,23 | 54,81 | 1677 |
| Bank of Montreal | 57,79 | +0,16 | 57,70 | 678 |
| Bank Nova Scotia | 67,50 | +0,10 | 67,43 | 682 |
| BCE Inc | 29,55 | -0,87 | 29,81 | 2571 |
| Bombardier | 5,99 | +7,16 | 5,59 | 10514 |
| Imperial Oil | 58,20 | — | 58,20 | 459 |
| Loblaw Cos Ltd | 65,60 | -0,27 | 65,78 | 165 |
| Nortel Networks | 10,38 | +18,49 | 8,76 | 82748 |
| Royal Bank of Canada | 63,19 | +0,45 | 62,91 | 715 |
| США ($) | ||||
| Abbott Labs | 43,08 | -1,53 | 43,75 | 3911 |
| Agilent Tech | 36,86 | +3,39 | 35,65 | 4111 |
| Alcoa | 34,18 | +2,64 | 33,30 | 4261 |
| Allstate Corp | 45,46 | +1,41 | 44,83 | 1771 |
| Alltel | 48,68 | -0,86 | 49,10 | 1158 |
| Amer Electric Power | 32,65 | -0,24 | 32,73 | 811 |
| Amer Express Co | 51,84 | +1,75 | 50,95 | 5653 |
| AIG | 69,45 | +0,26 | 69,27 | 4386 |
| Amgen | 64,66 | -0,51 | 64,99 | 6733 |
| Analog Devices | 47,85 | +0,53 | 47,60 | 1990 |
| Anheuser-Busch | 50,72 | -0,74 | 51,10 | 2268 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 22,56 | -0,53 | 22,68 | 3309 |
| Applied Materials | 21,69 | +0,84 | 21,51 | 25164 |
| AT&T | 19,46 | -0,66 | 19,59 | 4457 |
| AT&T Wireless Gr | 11,05 | +0,18 | 11,03 | 23452 |
| Automatic Data Proc | 42,75 | -0,81 | 43,10 | 2386 |
| Bank of America | 81,46 | +0,67 | 80,92 | 5054 |
| Bank of New York | 31,75 | +3,83 | 30,58 | 5806 |
| Bank One | 50,61 | -0,53 | 50,88 | 3393 |
| Baxter Int | 29,15 | +1,36 | 28,76 | 2702 |
| BCE Inc | 22,26 | -0,85 | 22,45 | 419 |
| Bellsouth Corp | 29,23 | -1,12 | 29,56 | 3107 |
| Berkshire cl a* | 89,49 | +0,89 | 88,70 | 1 |
| Berkshire cl b* | 2,98 | +1,12 | 2,95 | 7 |
| Boeing Co | 41,75 | -1,30 | 42,30 | 2160 |
| Bristol Myers sq | 28,05 | -2,67 | 28,82 | 10109 |
| Cardinal Health | 64,11 | +0,17 | 64,00 | 1752 |
| Carnival | 44,42 | +0,07 | 44,39 | 2526 |
| Caterpillar Inc | 78,13 | +1,13 | 77,26 | 4050 |
| Charles Schwab | 12,59 | -0,08 | 12,60 | 1890 |
| ChevronTexaco | 86,35 | -1,10 | 87,31 | 2537 |
| Cigna | 62,02 | +1,82 | 60,91 | 840 |
| Cisco | 25,71 | -0,96 | 25,96 | 71716 |
| Citigroup | 49,48 | — | 49,48 | 8235 |
| Coca-Cola Co | 49,24 | -0,71 | 49,59 | 5191 |
| Colgate Palmoliv | 51,27 | -1,31 | 51,95 | 2603 |
| Costco Wholesale | 36,94 | +0,11 | 36,90 | 3005 |
| Cox Comms | 34,26 | -0,26 | 34,35 | 857 |
| DaimlerChrysler | 47,53 | +0,27 | 47,40 | 1541 |
| Delta Air Lines | 10,50 | -9,17 | 11,56 | 5986 |
| Dow Chemical Co | 41,95 | +1,67 | 41,26 | 4126 |
| Du Pont Co | 43,90 | -0,07 | 43,93 | 4910 |
| Eastman Kodak | 28,41 | -1,73 | 28,91 | 2323 |
| Eli Lilly | 68,04 | -0,53 | 68,40 | 2578 |
| EMC Corp | 14,04 | -2,84 | 14,45 | 13404 |
| Emerson Electric | 63,90 | +0,36 | 63,67 | 827 |
| Exelon | 66,98 | +0,50 | 66,65 | 1028 |
| Exxon Mobil | 40,79 | -1,64 | 41,47 | 9140 |
| Fannie Mae | 77,10 | +0,51 | 76,71 | 2332 |
| First Data Corp | 39,16 | +0,20 | 39,08 | 5204 |
| Fleetboston Fin | 44,58 | +0,22 | 44,48 | 2793 |
| Ford Motor Co | 14,54 | -2,02 | 14,84 | 11293 |
| Gap Inc | 18,58 | +0,98 | 18,40 | 5004 |
| Genentech | 95,50 | -0,69 | 96,16 | 1378 |
| General Elec Co | 33,63 | -1,18 | 34,03 | 13162 |
| General Motors | 49,68 | -2,03 | 50,71 | 7296 |
| Gillette Co | 36,25 | -1,39 | 36,76 | 1995 |
| Goldman Sachs Gr | 99,55 | +0,15 | 99,40 | 2557 |
| HJ Heinz Co | 35,38 | -0,45 | 35,54 | 822 |
| Halliburton Co | 30,15 | -0,26 | 30,23 | 3129 |
| HCA-Healthcare | 44,90 | -2,09 | 45,86 | 2202 |
| Hewlett-Packard | 23,79 | -2,02 | 24,28 | 9816 |
| Home Depot Inc | 35,47 | -0,37 | 35,60 | 4686 |
| Honeywell Int | 36,12 | +0,47 | 35,95 | 3110 |
| Illinois Tool Works | 78,10 | +0,71 | 77,55 | 1670 |
| Intel Corp | 30,52 | -1,20 | 30,89 | 64206 |
| IBM | 99,23 | +1,24 | 98,01 | 4981 |
| Intl Paper | 42,27 | +1,46 | 41,66 | 2840 |
| Johnson&Johnson | 53,42 | -0,87 | 53,89 | 5516 |
| J P Morgan Chase | 38,89 | -0,41 | 39,05 | 7299 |
| Kimberly-Clark | 59,06 | +0,10 | 59,00 | 1537 |
| Kohls | 44,30 | +2,07 | 43,40 | 4244 |
| Kroger | 18,53 | -2,47 | 19,00 | 3475 |
| Lehman Brothers | 82,10 | +0,32 | 81,84 | 1777 |
| Lockheed Martin | 48,62 | -1,32 | 49,27 | 3986 |
| Lowes Cos | 53,55 | +0,47 | 53,30 | 1946 |
| Lucent Tech | 4,48 | +2,99 | 4,35 | 41359 |
| Marsh & McLennan | 46,93 | +0,49 | 46,70 | 2024 |
| MBNA Corp | 26,96 | +0,22 | 26,90 | 2887 |
| McDonalds Corp | 25,74 | +0,94 | 25,50 | 4157 |
| Medtronic | 49,22 | -0,69 | 49,56 | 3891 |
| Merck & Co | 47,60 | -1,41 | 48,28 | 6646 |
| Merrill Lynch | 58,79 | +0,19 | 58,68 | 3494 |
| Metlife Inc | 33,55 | +0,21 | 33,48 | 1582 |
| Micron Tech | 16,11 | -0,06 | 16,12 | 6001 |
| Microsoft | 27,65 | -0,93 | 27,91 | 40532 |
| Minnesota Mining | 79,09 | -0,54 | 79,52 | 2905 |
| MS Dean Witter | 58,21 | +0,64 | 57,84 | 3238 |
| Motorola Inc | 16,58 | -0,96 | 16,74 | 9758 |
| Occidental Petr | 44,05 | -0,61 | 44,32 | 1806 |
| Omnicom Group | 82,40 | -0,90 | 83,15 | 1165 |
| Oracle Corp | 13,86 | -2,33 | 14,19 | 45137 |
| Pfizer Inc | 36,63 | -0,22 | 36,71 | 13789 |
| Philip Morris | 55,59 | -0,64 | 55,95 | 4832 |
| Raytheon Co | 30,51 | -1,26 | 30,90 | 2132 |
| SBC Comms | 25,50 | -0,78 | 25,70 | 11592 |
| Schering-plough | 17,54 | -1,52 | 17,81 | 3042 |
| Sears Roebuck | 44,25 | -0,27 | 44,37 | 2488 |
| Sprint | 17,41 | +0,06 | 17,40 | 2708 |
| Tenet Healthcare | 12,40 | +0,98 | 12,28 | 11127 |
| Texas Instrument | 31,35 | +2,48 | 30,59 | 11033 |
| Textron Inc | 53,28 | -0,62 | 53,61 | 1162 |
| Tyco Int | 26,75 | +1,02 | 26,48 | 6555 |
| Unisys Corp | 13,84 | +0,65 | 13,75 | 1469 |
| UPS | 71,27 | -1,71 | 72,51 | 2098 |
| United Tech | 95,54 | +0,28 | 95,27 | 2108 |
| Unitedhealth Gr | 60,88 | -0,05 | 60,91 | 1746 |
| US Bancorp | 28,27 | -0,25 | 28,34 | 3656 |
| Verizon Comm | 36,86 | -0,62 | 37,09 | 5305 |
| Wachovia | 46,24 | -0,52 | 46,48 | 3696 |
| Wal-Mart Stores | 53,85 | -1,16 | 54,48 | 6680 |
| Walt Disney Co | 24,00 | -1,84 | 24,45 | 13249 |
| Washington Mutual | 44,30 | +1,61 | 43,60 | 3713 |
| Wells Fargo | 57,41 | -0,74 | 57,84 | 3243 |
| Xerox Corp | 14,64 | -1,01 | 14,79 | 4700 |
По данным агентства Reuters.