| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,0 | +1,22 | 4,9 | 5978 |
| ANZ Banking Grp | 18,0 | -0,11 | 18,0 | 2750 |
| CommonWealth Bank | 32,0 | +0,25 | 31,9 | 2287 |
| National Australian | 31,0 | +0,10 | 31,0 | 2377 |
| Bank | ||||
| News Corp | 12,1 | -0,41 | 12,1 | 8991 |
| Telstra Corp | 4,8 | — | 4,8 | 21540 |
| Westpac Banking | 17,0 | -0,12 | 17,0 | 4402 |
| Япония (JPY) | ||||
| Asahi Kasei | 570,0 | +2,33 | 557,0 | 5341 |
| Daiwa Securities | 778,0 | +1,83 | 764,0 | 15140 |
| Fuji Photo Film | 3420,0 | +0,88 | 3390,0 | 2461 |
| Fujitsu Ltd | 637,0 | -1,24 | 645,0 | 29581 |
| Honda Motor Co | 4880,0 | +2,31 | 4770,0 | 4087 |
| Japan Telecom* | 255,0 | +0,79 | 253,0 | 4 |
| Kao Corp | 2325,0 | +0,43 | 2315,0 | 2001 |
| KDDI* | 568,0 | -0,70 | 572,0 | 16 |
| Mitsubishi Fin Gr* | 875,0 | +2,94 | 850,0 | 43 |
| Mitsubishi Chem | 291,0 | +0,34 | 290,0 | 5815 |
| Mitsubishi Electric | 546,0 | +1,49 | 538,0 | 6780 |
| NEC Corp | 836,0 | +2,20 | 818,0 | 15358 |
| Nippon Steel Corp | 224,0 | +1,82 | 220,0 | 44680 |
| Nissan Motor Co | 1239,0 | +1,56 | 1220,0 | 10207 |
| NTT* | 530,0 | +2,32 | 518,0 | 24 |
| NTT DoCoMo* | 230,0 | — | 230,0 | 94 |
| Pioneer | 3100,0 | -1,27 | 3140,0 | 968 |
| Ricoh | 2260,0 | -1,09 | 2285,0 | 3122 |
| Seikisui House | 1085,0 | +0,84 | 1076,0 | 2114 |
| Shin-Etsu Chem | 4490,0 | +4,18 | 4310,0 | 2330 |
| Sony | 4560,0 | +0,22 | 4550,0 | 6027 |
| Sumitomo Chem | 439,0 | +3,29 | 425,0 | 13016 |
| TDK Corp | 7970,0 | +1,53 | 7850,0 | 791 |
| Toshiba Corp | 461,0 | -0,22 | 462,0 | 12027 |
| Toyota Motor Co | 3900,0 | +1,04 | 3860,0 | 6726 |
| UFJ Holdings* | 519,0 | +2,77 | 505,0 | 107 |
| Гонконг (HKD) | ||||
| Cheung Kong | 73,50 | -1,01 | 74,25 | 4836 |
| China Mobile | 27,35 | -1,80 | 27,85 | 15822 |
| China Unicom | 10,15 | — | 10,15 | 17201 |
| CLP Holdings | 39,90 | -0,75 | 40,20 | 3168 |
| CNOOC | 15,90 | +0,32 | 15,85 | 23297 |
| Hang Seng Bank | 105,50 | -3,21 | 109,00 | 7686 |
| Henderson Land | 39,80 | -0,25 | 39,90 | 2808 |
| HSBC Holdings | 126,00 | -1,18 | 127,50 | 17458 |
| Hutchison | 64,25 | -1,91 | 65,50 | 7471 |
| Франция (EUR) | ||||
| Alcatel | 13,89 | +4,36 | 13,31 | 16025 |
| Axa | 18,65 | +1,58 | 18,36 | 5281 |
| BNP Paribas | 50,85 | +0,39 | 50,65 | 2849 |
| Bouygues | 30,53 | +1,26 | 30,15 | 1587 |
| Danon | 141,50 | +0,21 | 141,20 | 529 |
| EADS | 18,57 | -0,64 | 18,69 | 2174 |
| France Telecom | 22,73 | +0,75 | 22,56 | 5742 |
| Lafarge | 71,05 | +1,28 | 70,15 | 755 |
| Michelin | 39,26 | +0,69 | 38,99 | 693 |
| Peugeot | 41,90 | +3,38 | 40,53 | 2049 |
| Renault | 57,55 | +1,50 | 56,70 | 1168 |
| Sanofi-Synthelab | 55,65 | +0,45 | 55,40 | 1321 |
| Schneider Elec | 53,75 | +0,09 | 53,70 | 698 |
| STMicroelectronics | 21,31 | +3,25 | 20,64 | 5471 |
| Total Fina Elf | 151,60 | +1,54 | 149,30 | 2655 |
| Vivendi Universal | 23,40 | +0,43 | 23,30 | 4652 |
| Великобритания (GBp) | ||||
| ARM Holdings | 123,00 | +3,56 | 119,50 | 17255 |
| BAE System | 200,00 | +2,56 | 195,50 | 58234 |
| Barclays | 491,03 | +0,20 | 488,50 | 29699 |
| BP | 444,25 | +1,02 | 440,00 | 123113 |
| BAT | 836,79 | -0,24 | 841,00 | 11478 |
| British Airways | 320,04 | -2,01 | 322,75 | 15953 |
| British Telecom | 177,35 | +0,84 | 177,75 | 53155 |
| Cable & Wireless | 140,99 | -0,53 | 142,00 | 25170 |
| Cadbury Schweppes | 446,75 | -0,22 | 447,50 | 8787 |
| HSBC Hldg | 851,43 | -1,73 | 866,50 | 104321 |
| Lloyds TSB Grp | 441,05 | -0,73 | 445,50 | 76068 |
| Marks & Spencer | 298,63 | -0,25 | 299,00 | 13302 |
| Prudential | 498,70 | +0,40 | 500,00 | 15583 |
| Reuters Group | 401,58 | +1,65 | 393,50 | 15006 |
| Rio Tinto | 1496,26 | +1,50 | 1468,00 | 9445 |
| Sainsbury | 303,02 | -0,33 | 304,00 | 7077 |
| Shell Trnpt | 374,66 | +0,33 | 374,75 | 59556 |
| Unilever | 562,85 | -1,02 | 566,25 | 13333 |
| Vodafone Airtch | 136,19 | — | 136,50 | 195901 |
| Германия (EUR) | ||||
| Allianz AG | 101,34 | +1,11 | 100,23 | 2181 |
| BASF | 44,00 | +0,32 | 43,86 | 3241 |
| Bayer AG | 23,45 | +0,77 | 23,27 | 3317 |
| BMW | 35,69 | +3,42 | 34,51 | 4981 |
| Commerzbank AG | 15,53 | -0,13 | 15,55 | 3123 |
| Daimler-Chrysler | 36,77 | +1,77 | 36,13 | 4408 |
| Deutsche Bank n | 70,81 | +0,83 | 70,23 | 2962 |
| Dt Telekom n | 16,08 | +0,31 | 16,03 | 17190 |
| Hypovereinsbank | 17,80 | +1,66 | 17,51 | 5170 |
| Infineon Tech | 11,74 | +3,71 | 11,32 | 13625 |
| Merck KGaA | 36,65 | +4,12 | 35,20 | 168 |
| Munich Re | 94,00 | +0,73 | 93,32 | 1699 |
| Sap AG | 129,25 | +0,22 | 128,97 | 1543 |
| Siemens | 64,39 | +2,17 | 63,02 | 4638 |
| Volkswagen AG | 39,70 | +3,36 | 38,41 | 4459 |
| Финляндия (EUR) | ||||
| Nokia | 18,11 | +2,32 | 17,70 | 31149 |
| Stora Enso | 11,22 | +2,94 | 10,90 | 5399 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,95 | +1,03 | 92,00 | 469 |
| Lonza Grp AG | 64,45 | +0,31 | 64,25 | 276 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,00 | +2,51 | 45,85 | 8001 |
| Nestle | 334,00 | +0,15 | 333,50 | 3551 |
| Novartis | 57,10 | +1,06 | 56,50 | 4780 |
| Roche | 183,25 | -0,27 | 183,75 | 6 |
| Swiss Re | 94,10 | +1,84 | 92,40 | 951 |
| UBS AG | 96,20 | +2,94 | 93,45 | 8842 |
| Zurich Fin | 208,50 | -0,48 | 209,50 | 741 |
| Швеция (SEK) | ||||
| ABB | 46,70 | +0,86 | 46,30 | 5187 |
| Electrolux | 159,50 | +0,63 | 158,50 | 2337 |
| Ericsson | 22,20 | +2,78 | 21,60 | 168439 |
| Nordea | 53,00 | +0,95 | 52,50 | 10072 |
| Volvo | 242,00 | +2,11 | 237,00 | 1240 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,09 | -1,23 | 2,12 | 10976 |
| Fiat | 6,26 | -0,38 | 6,28 | 8530 |
| TIM | 4,61 | +0,20 | 4,60 | 59337 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,68 | -0,64 | 18,80 | 7070 |
| Aegon NV | 11,98 | +1,44 | 11,81 | 8906 |
| Ahold Kon | 7,32 | +4,13 | 7,03 | 18518 |
| Fortis | 18,78 | +1,13 | 18,57 | 2635 |
| ING Grp | 19,91 | +1,43 | 19,63 | 8661 |
| Philips | 25,22 | +3,15 | 24,45 | 7630 |
| Royal Dutch | 40,76 | +0,89 | 40,40 | 9754 |
| Канада (CAD) | ||||
| Alcan Inc | 65,98 | +0,89 | 65,40 | 731 |
| Bank of Montreal | 53,85 | -1,08 | 54,44 | 484 |
| Bank Nova Scotia | 68,22 | +0,31 | 68,01 | 1101 |
| BCE Inc | 29,21 | +0,34 | 29,11 | 713 |
| Bombardier | 6,77 | -0,29 | 6,79 | 842 |
| Imperial Oil | 64,38 | +0,59 | 64,00 | 276 |
| Loblaw Cos Ltd | 65,58 | -0,49 | 65,90 | 56 |
| Nortel Networks | 10,53 | — | 10,53 | 7697 |
| Royal Bank of Canada | 62,28 | -0,48 | 62,58 | 1765 |
| США ($) | ||||
| Abbott Labs | 43,35 | -0,12 | 43,40 | 901 |
| Agilent Tech | 34,45 | +0,35 | 34,33 | 705 |
| Alcoa | 38,43 | +0,08 | 38,40 | 1268 |
| Allstate Corp | 44,94 | -0,40 | 45,12 | 1551 |
| Alltel | 51,37 | -0,83 | 51,80 | 277 |
| Amer Electric Power | 34,69 | -0,83 | 34,98 | 452 |
| Amer Express Co | 53,71 | +0,11 | 53,65 | 1771 |
| AIG | 74,00 | -0,12 | 74,09 | 1452 |
| Amgen | 64,41 | +0,25 | 64,25 | 3156 |
| Analog Devices | 51,66 | +0,53 | 51,39 | 1454 |
| Anheuser-Busch | 53,27 | -0,97 | 53,79 | 540 |
| Apple Comp Inc | 24,05 | +0,12 | 24,02 | 1732 |
| Applied Materials | 22,14 | +1,75 | 21,76 | 17905 |
| AT&T | 20,39 | +0,10 | 20,37 | 1127 |
| AT&T Wireless Gr | 13,66 | +0,37 | 13,61 | 4743 |
| Automatic Data Proc | 43,72 | +2,73 | 42,56 | 925 |
| Bank of America | 82,63 | +0,61 | 82,13 | 2400 |
| Bank of New York | 33,02 | -0,21 | 33,09 | 694 |
| Bank One | 54,84 | +0,73 | 54,44 | 1137 |
| Baxter Int | 29,57 | +0,58 | 29,40 | 551 |
| BCE Inc | 21,76 | -0,09 | 21,78 | 86 |
| Bellsouth Corp | 27,68 | — | 27,68 | 979 |
| Berkshire cl a* | 93,80 | -0,21 | 94,00 | 1 |
| Berkshire cl b* | 3,12 | +0,12 | 3,12 | 5 |
| Boeing Co | 43,37 | -0,91 | 43,77 | 782 |
| Bristol Myers sq | 28,11 | -0,46 | 28,24 | 1039 |
| Cardinal Health | 66,30 | +0,96 | 65,67 | 589 |
| Carnival | 45,45 | +0,44 | 45,25 | 706 |
| Caterpillar Inc | 77,26 | +0,55 | 76,84 | 768 |
| Charles Schwab | 12,39 | +0,57 | 12,32 | 913 |
| ChevronTexaco | 90,00 | -0,30 | 90,27 | 856 |
| Cigna | 55,91 | -0,21 | 56,03 | 282 |
| Cisco | 23,63 | +0,42 | 23,53 | 25771 |
| Citigroup | 50,26 | -0,40 | 50,46 | 3776 |
| Coca-Cola Co | 49,39 | -0,46 | 49,62 | 1791 |
| Colgate Palmoliv | 56,11 | -0,23 | 56,24 | 445 |
| Costco Wholesale | 39,79 | -0,38 | 39,94 | 2165 |
| Cox Comms | 32,46 | +0,34 | 32,35 | 379 |
| Daimler-Chrysler | 45,09 | +0,09 | 45,05 | 306 |
| Delta Air Lines | 9,13 | -0,98 | 9,22 | 700 |
| Dow Chemical Co | 43,47 | -0,69 | 43,77 | 639 |
| Du Pont Co | 45,21 | -0,92 | 45,63 | 812 |
| Eastman Kodak | 27,96 | -3,69 | 29,03 | 1486 |
| Eli Lilly | 72,87 | -0,78 | 73,44 | 560 |
| EMC Corp | 14,22 | -0,35 | 14,27 | 4332 |
| Emerson Electric | 62,66 | -1,10 | 63,36 | 295 |
| Exelon | 67,78 | +0,89 | 67,18 | 455 |
| Exxon Mobil | 42,32 | -0,47 | 42,52 | 3428 |
| Fannie Mae | 76,55 | -0,91 | 77,25 | 1239 |
| First Data Corp | 40,77 | -0,44 | 40,95 | 1236 |
| Fleetboston Fin | 45,09 | +0,31 | 44,95 | 2047 |
| Ford Motor Co | 14,14 | +1,07 | 13,99 | 1877 |
| Gap Inc | 20,73 | +0,05 | 20,72 | 1261 |
| Genentech | 106,05 | -0,19 | 106,25 | 958 |
| General Elec Co | 32,80 | +0,03 | 32,79 | 4830 |
| General Motors | 48,85 | +0,41 | 48,65 | 1209 |
| Gillette Co | 39,06 | -0,56 | 39,28 | 813 |
| Goldman Sachs Gr | 107,83 | +0,45 | 107,35 | 972 |
| HJ Heinz Co | 38,65 | -0,39 | 38,80 | 389 |
| Halliburton Co | 32,27 | -0,34 | 32,51 | 1533 |
| HCA-Healthcare | 41,38 | +0,44 | 41,20 | 1343 |
| Hewlett-Packard | 23,03 | +0,13 | 23,00 | 2534 |
| Home Depot Inc | 37,16 | +0,87 | 36,84 | 2758 |
| Honeywell Int | 34,98 | -0,93 | 35,31 | 1049 |
| Illinois Tool Works | 79,38 | -0,65 | 79,90 | 202 |
| Intel Corp | 30,03 | +1,15 | 29,69 | 33787 |
| IBM | 96,96 | -0,08 | 97,04 | 1374 |
| Intl Paper | 44,29 | -0,47 | 44,50 | 810 |
| Johnson&Johnson | 53,18 | -1,08 | 53,76 | 2659 |
| J P Morgan Chase | 41,83 | +0,72 | 41,53 | 2804 |
| Kimberly-Clark | 64,99 | -0,06 | 65,03 | 393 |
| Kohls | 50,66 | -1,17 | 51,26 | 1453 |
| Kroger | 19,36 | -0,36 | 19,43 | 630 |
| Lehman Brothers | 87,28 | +0,05 | 87,24 | 571 |
| Lockheed Martin | 46,10 | -0,28 | 46,23 | 1546 |
| Lowes Cos | 55,97 | -1,37 | 56,75 | 904 |
| Lucent Tech | 4,15 | -0,95 | 4,19 | 6212 |
| Marsh & McLennan | 48,80 | +1,06 | 48,29 | 515 |
| MBNA Corp | 27,81 | +0,72 | 27,61 | 1114 |
| McDonalds Corp | 28,47 | +0,21 | 28,41 | 1368 |
| Medtronic | 47,43 | +0,38 | 47,25 | 823 |
| Merck & Co | 47,84 | -1,26 | 48,45 | 2886 |
| Merrill Lynch | 62,83 | +0,87 | 62,29 | 1412 |
| Metlife Inc | 35,35 | +0,23 | 35,27 | 706 |
| Micron Tech | 16,07 | +4,69 | 15,35 | 5046 |
| Microsoft | 26,62 | -0,29 | 26,70 | 23278 |
| Minnesota Mining | 78,95 | +0,22 | 78,78 | 677 |
| MS Dean Witter | 61,42 | +1,10 | 60,75 | 1035 |
| Motorola Inc | 18,70 | -0,85 | 18,86 | 5415 |
| Occidental Petr | 46,10 | -0,71 | 46,43 | 619 |
| Omnicom Group | 80,30 | -1,07 | 81,17 | 299 |
| Oracle Corp | 13,14 | +0,46 | 13,08 | 15678 |
| Pfizer Inc | 36,91 | +0,03 | 36,90 | 4410 |
| Philip Morris | 58,51 | +0,57 | 58,18 | 2250 |
| Raytheon Co | 31,12 | -0,92 | 31,41 | 458 |
| SBC Comms | 24,21 | -0,16 | 24,25 | 1678 |
| Schering-plough | 18,03 | -0,39 | 18,10 | 1687 |
| Sears Roebuck | 48,23 | +0,31 | 48,08 | 633 |
| Sprint | 19,04 | -0,88 | 19,21 | 3751 |
| Tenet Healthcare | 12,11 | -0,08 | 12,12 | 1527 |
| Texas Instrument | 31,55 | +1,71 | 31,02 | 5124 |
| Textron Inc | 56,23 | -0,32 | 56,41 | 133 |
| Tyco Int | 29,52 | +1,41 | 29,11 | 3113 |
| Unisys Corp | 14,27 | -0,90 | 14,40 | 221 |
| UPS | 69,88 | +0,04 | 69,85 | 682 |
| United Tech | 90,92 | -1,39 | 92,20 | 1046 |
| Unitedhealth Gr | 61,46 | -0,29 | 61,64 | 600 |
| US Bancorp | 28,66 | -0,17 | 28,71 | 1858 |
| Verizon Comm | 38,38 | -0,83 | 38,70 | 1489 |
| Wachovia | 48,90 | +0,49 | 48,66 | 1137 |
| Wal-Mart Stores | 60,00 | -0,74 | 60,45 | 3344 |
| Walt Disney Co | 27,03 | +0,60 | 26,87 | 2492 |
| Washington Mutual | 45,00 | -0,62 | 45,28 | 444 |
| Wells Fargo | 57,78 | +0,26 | 57,63 | 1093 |
| Xerox Corp | 14,32 | +0,28 | 14,28 | 2197 |
По данным агентства Reuters.