| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -0,21 | 4,9 | 9770 |
| ANZ Banking Grp | 18,0 | +0,73 | 17,8 | 3479 |
| CommonWealth Bank | 31,4 | +0,71 | 31,2 | 1820 |
| National Australian | 30,9 | +0,23 | 30,8 | 3521 |
| Bank | ||||
| News Corp | 11,9 | -0,67 | 12,0 | 5933 |
| Telstra Corp | 4,7 | — | 4,7 | 26951 |
| Westpac Banking | 16,7 | +0,72 | 16,6 | 2154 |
| Япония (JPY) | ||||
| Asahi Kasei | 515,0 | -2,28 | 527,0 | 5119 |
| Daiwa Securities | 680,0 | -1,31 | 689,0 | 9071 |
| Fuji Photo Film | 3220,0 | -2,72 | 3310,0 | 1739 |
| Fujitsu Ltd | 652,0 | +0,77 | 647,0 | 6861 |
| Honda Motor Co | 4580,0 | -2,55 | 4700,0 | 1995 |
| Japan Telecom* | 244,0 | -2,01 | 249,0 | 19 |
| Kao Corp | 2295,0 | +0,22 | 2290,0 | 744 |
| KDDI* | 559,0 | +1,64 | 550,0 | 26 |
| Mitsubishi Fin Gr* | 804,0 | -0,50 | 808,0 | 14 |
| Mitsubishi Chem | 274,0 | -0,72 | 276,0 | 2698 |
| Mitsubishi Electric | 503,0 | -0,59 | 506,0 | 4756 |
| NEC Corp | 770,0 | -1,28 | 780,0 | 7960 |
| Nippon Steel Corp | 210,0 | -0,94 | 212,0 | 26196 |
| Nissan Motor Co | 1159,0 | -2,19 | 1185,0 | 7380 |
| NTT* | 505,0 | +0,40 | 503,0 | 10 |
| NTT DoCoMo* | 225,0 | +2,27 | 220,0 | 82 |
| Pioneer | 2975,0 | — | 2975,0 | 598 |
| Ricoh | 2120,0 | +0,95 | 2100,0 | 1661 |
| Seikisui House | 1002,0 | +1,01 | 992,0 | 1739 |
| Shin-Etsu Chem | 4180,0 | -2,56 | 4290,0 | 1114 |
| Sony | 4410,0 | -0,68 | 4440,0 | 3786 |
| Sumitomo Chem | 397,0 | -0,50 | 399,0 | 3004 |
| TDK Corp | 7180,0 | -0,42 | 7210,0 | 523 |
| Toshiba Corp | 439,0 | -1,13 | 444,0 | 10384 |
| Toyota Motor Co | 3630,0 | -1,89 | 3700,0 | 3475 |
| UFJ Holdings* | 468,0 | — | 468,0 | 24 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,00 | -1,71 | 73,25 | 6976 |
| China Mobile | 26,30 | -2,59 | 27,00 | 22620 |
| China Unicom | 9,35 | -1,58 | 9,50 | 18285 |
| CLP Holdings | 39,90 | -0,75 | 40,20 | 5961 |
| CNOOC | 15,75 | -3,08 | 16,25 | 11121 |
| Hang Seng Bank | 109,50 | -0,90 | 110,50 | 2534 |
| Henderson Land | 38,20 | -2,55 | 39,20 | 7226 |
| HSBC Holdings | 127,00 | — | 127,00 | 8365 |
| Hutchison | 64,00 | -0,78 | 64,50 | 9141 |
| Франция (EUR) | ||||
| Alcatel | 12,97 | +4,18 | 12,45 | 16591 |
| Axa | 18,73 | +1,46 | 18,46 | 7952 |
| BNP Paribas | 50,85 | -0,88 | 51,30 | 3550 |
| Bouygues | 29,25 | — | 29,25 | 1911 |
| Danon | 138,00 | +0,95 | 136,70 | 1420 |
| EADS | 17,44 | +1,34 | 17,21 | 1754 |
| France Telecom | 21,87 | -1,17 | 22,13 | 8565 |
| Lafarge | 67,10 | +1,05 | 66,40 | 893 |
| Michelin | 38,07 | -0,47 | 38,25 | 1546 |
| Peugeot | 40,16 | -0,22 | 40,25 | 1783 |
| Renault | 54,95 | +0,27 | 54,80 | 2135 |
| Sanofi-Synthelab | 54,70 | +0,18 | 54,60 | 3321 |
| Schneider Elec | 54,20 | +0,65 | 53,85 | 704 |
| STMicroelectronics | 20,74 | +0,97 | 20,54 | 4808 |
| Total Fina Elf | 147,10 | +0,48 | 146,40 | 2277 |
| Vivendi Universal | 23,14 | +4,05 | 22,24 | 12195 |
| Великобритания (GBp) | ||||
| ARM Holdings | 123,22 | +0,82 | 122,00 | 16058 |
| BAE System | 184,52 | +1,51 | 182,00 | 41255 |
| Barclays | 498,15 | -1,63 | 506,50 | 35079 |
| BP | 424,00 | +0,65 | 421,25 | 49681 |
| BAT | 820,00 | +2,37 | 801,00 | 14831 |
| British Airways | 308,00 | -1,44 | 312,50 | 10205 |
| British Telecom | 181,18 | +1,54 | 178,50 | 69271 |
| Cable & Wireless | 144,63 | +1,40 | 142,75 | 9983 |
| Cadbury Schweppes | 442,00 | -1,45 | 448,50 | 13553 |
| HSBC Hldg | 866,50 | +0,12 | 865,50 | 19410 |
| Lloyds TSB Grp | 467,00 | +0,65 | 464,00 | 70174 |
| Marks & Spencer | 293,75 | -0,17 | 294,25 | 12551 |
| Prudential | 495,50 | +1,75 | 487,00 | 18775 |
| Reuters Group | 395,00 | -0,63 | 397,50 | 22513 |
| Rio Tinto | 1430,00 | +1,27 | 1412,00 | 7273 |
| Sainsbury | 299,75 | +0,25 | 299,00 | 7617 |
| Shell Trnpt | 360,51 | +0,56 | 358,50 | 46775 |
| Unilever | 564,00 | -0,13 | 564,75 | 8622 |
| Vodafone Airtch | 139,25 | -0,54 | 139,00 | 190766 |
| Германия (EUR) | ||||
| Allianz AG | 100,43 | -1,06 | 101,51 | 5186 |
| BASF | 41,70 | +0,22 | 41,61 | 2488 |
| Bayer AG | 22,61 | +0,27 | 22,55 | 2284 |
| BMW | 33,50 | +0,66 | 33,28 | 3004 |
| Commerzbank AG | 15,66 | +0,32 | 15,61 | 3590 |
| Daimler-Chrysler | 35,70 | -0,28 | 35,80 | 3940 |
| Deutsche Bank n | 69,15 | -0,68 | 69,62 | 3425 |
| Dt Telekom n | 16,12 | +0,75 | 16,00 | 18903 |
| Hypovereinsbank | 18,53 | +1,70 | 18,22 | 8375 |
| Infineon Tech | 11,45 | +3,15 | 11,10 | 13617 |
| Merck KGaA | 36,50 | +1,39 | 36,00 | 136 |
| Munich Re | 94,05 | +0,91 | 93,20 | 2265 |
| Sap AG | 129,25 | +0,34 | 128,81 | 1402 |
| Siemens | 62,88 | +1,55 | 61,92 | 6327 |
| Volkswagen AG | 37,82 | -0,58 | 38,04 | 2473 |
| Финляндия (EUR) | ||||
| Nokia | 17,58 | -0,06 | 17,59 | 22068 |
| Stora Enso | 10,75 | -0,65 | 10,82 | 3041 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,20 | -0,11 | 91,30 | 439 |
| Lonza Grp AG | 65,30 | +3,40 | 63,15 | 464 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 45,80 | -0,43 | 46,00 | 5510 |
| Nestle | 345,00 | +0,73 | 342,50 | 1485 |
| Novartis | 56,75 | +0,27 | 56,60 | 12532 |
| Roche | 181,00 | +1,69 | 178,00 | 9 |
| Swiss Re | 92,45 | -0,59 | 93,00 | 1305 |
| UBS AG | 94,20 | -0,21 | 94,40 | 3262 |
| Zurich Fin | 208,50 | +0,24 | 208,00 | 1025 |
| Швеция (SEK) | ||||
| ABB | 44,60 | -0,45 | 44,80 | 4324 |
| Electrolux | 158,00 | — | 158,00 | 1050 |
| Ericsson | 20,60 | +1,98 | 20,20 | 268518 |
| Nordea | 52,00 | — | 52,00 | 6243 |
| Volvo | 235,50 | -1,05 | 238,00 | 2601 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,10 | +0,48 | 2,09 | 17989 |
| Fiat | 6,40 | +3,06 | 6,21 | 24089 |
| TIM | 4,55 | -0,09 | 4,55 | 55042 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,40 | -1,13 | 18,61 | 7569 |
| Aegon NV | 11,72 | -1,92 | 11,95 | 12468 |
| Ahold Kon | 6,71 | +0,90 | 6,65 | 7398 |
| Fortis | 18,69 | -0,11 | 18,71 | 2997 |
| ING Grp | 19,77 | -0,30 | 19,83 | 10766 |
| Philips | 24,30 | +0,29 | 24,23 | 12369 |
| Royal Dutch | 38,84 | +1,15 | 38,40 | 9264 |
| Канада (CAD) | ||||
| Alcan Inc | 62,91 | -0,14 | 63,00 | 437 |
| Bank of Montreal | 54,05 | -0,07 | 54,09 | 791 |
| Bank Nova Scotia | 67,39 | +0,06 | 67,35 | 133 |
| BCE Inc | 28,97 | +0,17 | 28,92 | 611 |
| Bombardier | 6,64 | +1,53 | 6,54 | 1421 |
| Imperial Oil | 60,90 | +0,50 | 60,60 | 45 |
| Loblaw Cos Ltd | 65,26 | +0,55 | 64,90 | 40 |
| Nortel Networks | 10,14 | +2,01 | 9,94 | 7841 |
| Royal Bank of Canada | 65,11 | -0,58 | 65,49 | 989 |
| США ($) | ||||
| Abbott Labs | 43,45 | -0,23 | 43,55 | 617 |
| Agilent Tech | 33,68 | -0,21 | 33,75 | 661 |
| Alcoa | 36,80 | -1,23 | 37,26 | 1057 |
| Allstate Corp | 45,62 | -0,09 | 45,94 | 560 |
| Alltel | 50,84 | +0,04 | 50,82 | 263 |
| Amer Electric Power | 33,49 | +1,06 | 33,14 | 237 |
| Amer Express Co | 53,36 | +0,34 | 53,18 | 978 |
| AIG | 74,64 | +1,14 | 73,80 | 1673 |
| Amgen | 64,19 | +1,45 | 63,27 | 2895 |
| Analog Devices | 50,11 | +1,31 | 49,50 | 1344 |
| Anheuser-Busch | 53,01 | -0,47 | 53,26 | 636 |
| Apple Comp Inc | 22,82 | +2,06 | 22,36 | 1525 |
| Applied Materials | 21,47 | +1,08 | 21,24 | 14110 |
| AT&T | 19,95 | — | 19,95 | 1458 |
| AT&T Wireless Gr | 13,66 | +0,07 | 13,65 | 11995 |
| Automatic Data Proc | 41,92 | -0,14 | 41,98 | 353 |
| Bank of America | 81,60 | +0,18 | 81,45 | 977 |
| Bank of New York | 32,30 | +0,40 | 32,17 | 622 |
| Bank One | 52,35 | -0,25 | 52,48 | 751 |
| Baxter Int | 28,99 | -0,14 | 29,03 | 648 |
| BCE Inc | 21,70 | -0,09 | 21,72 | 111 |
| Bellsouth Corp | 28,07 | -0,11 | 28,10 | 882 |
| Berkshire cl a* | 95,60 | +0,57 | 94,40 | 1 |
| Berkshire cl b* | 3,19 | +0,54 | 3,17 | 6 |
| Boeing Co | 43,55 | +0,76 | 43,22 | 1022 |
| Bristol Myers sq | 28,49 | +0,35 | 28,39 | 1217 |
| Cardinal Health | 64,44 | +0,23 | 64,29 | 243 |
| Carnival | 45,35 | +1,00 | 44,90 | 1930 |
| Caterpillar Inc | 76,55 | -0,18 | 76,69 | 656 |
| Charles Schwab | 12,22 | +1,24 | 12,07 | 815 |
| ChevronTexaco | 88,15 | -0,03 | 88,18 | 579 |
| Cigna | 55,56 | +0,51 | 55,28 | 273 |
| Cisco | 23,35 | +1,30 | 23,05 | 28135 |
| Citigroup | 49,57 | +0,26 | 49,44 | 3287 |
| Coca-Cola Co | 49,85 | +0,14 | 49,78 | 1434 |
| Colgate Palmoliv | 55,40 | +0,33 | 55,22 | 378 |
| Costco Wholesale | 38,42 | -0,08 | 38,45 | 661 |
| Cox Comms | 33,00 | +0,30 | 32,90 | 367 |
| Daimler-Chrysler | 44,66 | -1,39 | 45,29 | 299 |
| Delta Air Lines | 8,99 | +1,58 | 8,85 | 1257 |
| Dow Chemical Co | 43,50 | +1,54 | 42,84 | 1104 |
| Du Pont Co | 45,15 | -0,02 | 45,16 | 598 |
| Eastman Kodak | 28,69 | +1,24 | 28,34 | 417 |
| Eli Lilly | 72,63 | +0,36 | 72,37 | 770 |
| EMC Corp | 13,77 | +1,47 | 13,57 | 2435 |
| Emerson Electric | 62,30 | +0,68 | 61,88 | 399 |
| Exelon | 65,77 | +0,38 | 65,52 | 177 |
| Exxon Mobil | 42,56 | +0,59 | 42,31 | 2911 |
| Fannie Mae | 75,71 | -0,71 | 76,25 | 2647 |
| First Data Corp | 40,70 | -0,59 | 40,94 | 919 |
| Fleetboston Fin | 44,85 | -0,22 | 44,95 | 822 |
| Ford Motor Co | 13,58 | -0,07 | 13,59 | 4352 |
| Gap Inc | 20,77 | +2,21 | 20,35 | 1205 |
| Genentech | 95,95 | +1,70 | 94,35 | 398 |
| General Elec Co | 33,01 | -0,81 | 33,28 | 4081 |
| General Motors | 47,45 | +0,06 | 47,42 | 1610 |
| Gillette Co | 38,50 | +1,58 | 37,90 | 850 |
| Goldman Sachs Gr | 105,00 | +0,65 | 104,32 | 869 |
| HJ Heinz Co | 37,07 | -1,46 | 37,62 | 874 |
| Halliburton Co | 31,29 | +0,81 | 31,04 | 943 |
| HCA-Healthcare | 42,43 | +0,05 | 42,41 | 645 |
| Hewlett-Packard | 22,60 | +0,44 | 22,50 | 3966 |
| Home Depot Inc | 36,22 | +0,64 | 35,99 | 3753 |
| Honeywell Int | 35,09 | +0,40 | 34,95 | 630 |
| Illinois Tool Works | 78,66 | +0,27 | 78,45 | 165 |
| Intel Corp | 29,38 | +0,62 | 29,20 | 19971 |
| IBM | 96,44 | -0,36 | 96,79 | 1156 |
| Intl Paper | 44,76 | +0,88 | 44,37 | 757 |
| Johnson&Johnson | 54,20 | +0,04 | 54,18 | 2092 |
| J P Morgan Chase | 40,04 | -0,40 | 40,20 | 3697 |
| Kimberly-Clark | 65,00 | +2,33 | 63,52 | 1094 |
| Kohls | 49,59 | +0,38 | 49,40 | 1269 |
| Kroger | 18,99 | -0,16 | 19,02 | 738 |
| Lehman Brothers | 85,30 | +0,73 | 84,68 | 414 |
| Lockheed Martin | 47,10 | +0,99 | 46,64 | 1526 |
| Lowes Cos | 55,57 | -1,12 | 56,20 | 1166 |
| Lucent Tech | 4,11 | +1,73 | 4,04 | 7232 |
| Marsh & McLennan | 48,05 | +0,36 | 47,88 | 343 |
| MBNA Corp | 27,40 | -0,07 | 27,42 | 765 |
| McDonalds Corp | 27,96 | +1,19 | 27,63 | 1037 |
| Medtronic | 47,40 | — | 47,40 | 1573 |
| Merck & Co | 47,96 | -1,09 | 48,49 | 1445 |
| Merrill Lynch | 61,17 | +0,69 | 60,75 | 1064 |
| Metlife Inc | 34,90 | +0,37 | 34,77 | 253 |
| Micron Tech | 15,25 | +0,66 | 15,15 | 1327 |
| Microsoft | 26,73 | -0,56 | 26,88 | 27405 |
| Minnesota Mining | 79,21 | -0,34 | 79,48 | 869 |
| MS Dean Witter | 59,85 | +0,42 | 59,60 | 1015 |
| Motorola Inc | 17,48 | +3,43 | 16,90 | 4049 |
| Occidental Petr | 44,73 | +1,11 | 44,24 | 440 |
| Omnicom Group | 78,58 | -0,06 | 78,63 | 361 |
| Oracle Corp | 13,15 | -0,83 | 13,26 | 12955 |
| Pfizer Inc | 37,14 | -0,08 | 37,17 | 3360 |
| Philip Morris | 56,42 | +0,45 | 56,17 | 1622 |
| Raytheon Co | 30,58 | +0,82 | 30,33 | 536 |
| SBC Comms | 24,35 | +0,91 | 24,13 | 3002 |
| Schering-plough | 17,93 | -0,94 | 18,10 | 1102 |
| Sears Roebuck | 46,31 | +0,74 | 46,20 | 436 |
| Sprint | 17,96 | -0,11 | 17,98 | 516 |
| Tenet Healthcare | 12,30 | +0,74 | 12,21 | 751 |
| Texas Instrument | 30,55 | +2,14 | 29,91 | 4278 |
| Textron Inc | 54,63 | +0,63 | 54,29 | 151 |
| Tyco Int | 27,85 | -0,50 | 27,99 | 1460 |
| Unisys Corp | 14,30 | +0,78 | 14,19 | 250 |
| UPS | 69,69 | -0,37 | 69,95 | 350 |
| United Tech | 92,65 | +0,89 | 91,83 | 890 |
| Unitedhealth Gr | 61,67 | -0,40 | 61,92 | 581 |
| US Bancorp | 27,86 | +0,04 | 27,85 | 1165 |
| Verizon Comm | 38,25 | +0,42 | 38,09 | 1293 |
| Wachovia | 47,87 | +0,46 | 48,05 | 695 |
| Wal-Mart Stores | 59,76 | -0,32 | 59,95 | 3548 |
| Walt Disney Co | 26,06 | +0,39 | 25,96 | 2942 |
| Washington Mutual | 44,95 | -0,02 | 44,96 | 752 |
| Wells Fargo | 57,05 | +0,58 | 56,72 | 923 |
| Xerox Corp | 14,11 | +1,29 | 13,93 | 822 |
По данным агентства Reuters.