| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,1 | -3,20 | 5,3 | 14998 |
| ANZ Banking Grp | 18,9 | -1,61 | 19,2 | 6659 |
| CommonWealth Bank | 30,4 | -0,07 | 30,4 | 2315 |
| National Australian | 34,0 | -0,21 | 34,1 | 2635 |
| Bank | ||||
| News Corp | 11,6 | -2,61 | 11,9 | 8142 |
| Telstra Corp | 4,5 | +0,22 | 4,5 | 9612 |
| Westpac Banking | 16,7 | +0,12 | 16,7 | 3917 |
| Япония (JPY) | ||||
| Asahi Kasei | 341,0 | +1,19 | 337,0 | 2245 |
| Daiwa Securities | 660,0 | -2,37 | 676,0 | 8895 |
| Fuji Photo Film | 3390,0 | +1,80 | 3330,0 | 2519 |
| Fujitsu Ltd | 434,0 | — | 434,0 | 6559 |
| Honda Motor Co | 4670,0 | -2,10 | 4770,0 | 1807 |
| Japan Telecom* | 374,0 | +3,31 | 362,0 | 5 |
| Kao Corp | 2375,0 | +1,50 | 2340,0 | 1249 |
| KDDI* | 491,0 | -0,41 | 493,0 | 12 |
| Mitsubishi Fin Gr* | 525,0 | +2,94 | 510,0 | 27 |
| Mitsubishi Chem | 233,0 | -0,85 | 235,0 | 3360 |
| Mitsubishi Electric | 373,0 | -1,32 | 378,0 | 3770 |
| NEC Corp | 545,0 | -0,91 | 550,0 | 11537 |
| Nippon Steel Corp | 153,0 | +2,68 | 149,0 | 42683 |
| Nissan Motor Co | 1105,0 | -1,25 | 1119,0 | 9142 |
| NTT* | 483,0 | +0,63 | 480,0 | 21 |
| NTT DoCoMo* | 276,0 | +1,85 | 271,0 | 96 |
| Pioneer | 2600,0 | -5,11 | 2740,0 | 3387 |
| Ricoh | 2000,0 | -0,74 | 2015,0 | 1839 |
| Seikisui House | 905,0 | +1,34 | 893,0 | 1748 |
| Shin-Etsu Chem | 4140,0 | +0,98 | 4100,0 | 969 |
| Sony | 3520,0 | -0,56 | 3540,0 | 2837 |
| Sumitomo Chem | 381,0 | — | 381,0 | 2753 |
| TDK Corp | 5880,0 | +1,03 | 5820,0 | 828 |
| Toshiba Corp | 388,0 | -0,26 | 389,0 | 6082 |
| Toyota Motor Co | 3160,0 | -0,32 | 3170,0 | 3534 |
| UFJ Holdings* | 161,0 | +3,87 | 155,0 | 64 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,10 | -1,21 | 49,70 | 3199 |
| China Mobile | 19,45 | -0,77 | 19,60 | 12784 |
| China Unicom | 5,55 | -1,77 | 5,65 | 9478 |
| CLP Holdings | 34,00 | — | 34,00 | 2684 |
| CNOOC | 11,50 | -0,86 | 11,60 | 6544 |
| Hang Seng Bank | 84,75 | -0,29 | 85,00 | 1663 |
| Henderson Land | 23,80 | -1,04 | 24,05 | 1244 |
| HSBC Holdings | 96,00 | -0,52 | 96,50 | 7556 |
| Hutchison | 48,70 | — | 48,70 | 6406 |
| Франция (EUR) | ||||
| Alcatel | 8,29 | -1,78 | 8,44 | 12583 |
| Axa | 13,92 | -0,43 | 13,98 | 13224 |
| BNP Paribas | 46,81 | +1,81 | 45,98 | 8146 |
| Bouygues | 24,10 | +2,60 | 23,49 | 2158 |
| Danon | 125,50 | +1,05 | 124,20 | 1188 |
| EADS | 10,92 | +3,51 | 10,55 | 3869 |
| France Telecom | 19,35 | -0,72 | 19,49 | 12873 |
| Lafarge | 55,50 | +1,65 | 54,60 | 3549 |
| Michelin | 33,92 | +1,28 | 33,49 | 645 |
| Pechiney | 30,43 | +3,79 | 29,32 | 931 |
| Peugeot | 40,85 | -0,37 | 41,00 | 1361 |
| Renault | 44,48 | +1,97 | 43,62 | 1764 |
| Sanofi-Synthelab | 55,70 | -0,54 | 56,00 | 4896 |
| Schneider Elec | 43,09 | +1,41 | 42,49 | 1615 |
| STMicroelectronics | 18,88 | -0,26 | 18,93 | 6133 |
| Total Fina Elf | 137,70 | +1,47 | 135,70 | 5103 |
| Vivendi Universal | 16,70 | +3,21 | 16,18 | 7956 |
| Великобритания (GBp) | ||||
| ARM Holdings | 68,50 | -1,09 | 69,00 | 18018 |
| BAE System | 135,00 | +0,54 | 137,75 | 16876 |
| Barclays | 458,50 | +0,22 | 462,00 | 22447 |
| BP | 434,30 | +1,11 | 429,25 | 49715 |
| BAT | 665,15 | +1,90 | 657,50 | 13756 |
| British Airways | 159,50 | -0,47 | 160,25 | 3054 |
| British Telecom | 200,70 | +2,67 | 196,75 | 30973 |
| Cable & Wireless | 105,50 | +3,94 | 101,50 | 45374 |
| Cadbury Schweppes | 373,75 | +1,98 | 366,50 | 12047 |
| HSBC Hldg | 736,00 | +0,55 | 732,00 | 32686 |
| Lloyds TSB Grp | 451,50 | +0,66 | 455,00 | 26988 |
| Marks & Spencer | 306,75 | +0,90 | 304,00 | 5532 |
| Prudential | 392,75 | +1,35 | 387,50 | 12990 |
| Reuters Group | 189,22 | +1,06 | 188,75 | 31219 |
| Rio Tinto | 1203,00 | +0,50 | 1197,00 | 3716 |
| Sainsbury | 262,00 | +1,16 | 259,00 | 7731 |
| Shell Trnpt | 415,00 | +0,91 | 411,25 | 24805 |
| Unilever | 557,50 | +2,20 | 545,50 | 21398 |
| Vodafone Airtch | 123,50 | +0,82 | 122,00 | 245299 |
| Германия (EUR) | ||||
| Allianz AG | 74,70 | -0,25 | 74,89 | 9677 |
| BASF | 39,33 | +0,08 | 39,30 | 7693 |
| Bayer AG | 20,05 | -0,99 | 20,25 | 11445 |
| BMW | 32,71 | +2,35 | 31,96 | 4763 |
| Commerzbank AG | 12,05 | +1,18 | 11,91 | 6487 |
| DaimlerChrysler | 29,28 | -0,31 | 29,37 | 13964 |
| Deutsche Bank n | 57,10 | +0,18 | 57,00 | 9925 |
| Dt Telekom n | 13,04 | -0,15 | 13,06 | 39843 |
| Hypovereinsbank | 14,86 | -1,52 | 15,09 | 7654 |
| Infineon Tech | 8,75 | -2,45 | 8,97 | 10773 |
| Merck KGaA | 26,25 | -1,32 | 26,60 | 45 |
| Munich Re | 94,29 | -0,42 | 94,69 | 4165 |
| Sap AG | 105,50 | +0,81 | 104,65 | 3957 |
| Siemens | 43,90 | +0,99 | 43,47 | 13905 |
| Volkswagen AG | 36,10 | +0,14 | 36,05 | 5105 |
| Финляндия (EUR) | ||||
| Nokia | 15,19 | +1,47 | 14,97 | 38285 |
| Stora Enso | 9,86 | -1,00 | 9,96 | 2612 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,90 | +0,17 | 88,75 | 601 |
| Lonza Grp AG | 64,15 | -1,91 | 65,40 | 557 |
| Adecco | 56,40 | +0,80 | 55,95 | 1373 |
| CS Group | 36,85 | +1,38 | 36,35 | 12597 |
| Nestle | 294,50 | +1,20 | 291,00 | 4906 |
| Novartis | 54,90 | -0,18 | 55,00 | 23528 |
| Rentenanstalt | 191,00 | +1,06 | 189,00 | 1 |
| Swisscom | 390,00 | -1,02 | 394,00 | 299 |
| Roche | 105,00 | -0,47 | 105,50 | 6884 |
| Swiss Re | 80,25 | +1,71 | 78,90 | 6038 |
| UBS AG | 75,05 | +0,94 | 74,35 | 14949 |
| Zurich Fin | 171,00 | -0,58 | 172,00 | 1555 |
| Швеция (SEK) | ||||
| ABB | 29,00 | +0,69 | 28,80 | 6261 |
| Electrolux | 155,50 | -0,96 | 157,00 | 804 |
| Ericsson | 8,85 | -1,67 | 9,00 | 155970 |
| Nordea | 40,00 | -1,72 | 40,70 | 10607 |
| Volvo | 170,50 | -3,13 | 176,00 | 1086 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,57 | -1,26 | 1,59 | 20202 |
| Fiat | 7,17 | -0,83 | 7,23 | 5374 |
| Olivetti | 1,11 | +1,65 | 1,09 | 101568 |
| Pirelli | 0,91 | -1,04 | 0,92 | 20936 |
| TIM | 4,38 | +0,46 | 4,36 | 66703 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,05 | +2,28 | 16,67 | 9578 |
| Aegon NV | 8,98 | — | 8,98 | 9968 |
| Ahold Kon | 7,68 | +2,26 | 7,51 | 5186 |
| Fortis | 15,48 | +1,57 | 15,24 | 12472 |
| ING Grp | 15,70 | -0,51 | 15,78 | 14013 |
| Philips | 17,16 | -0,23 | 17,20 | 9381 |
| Royal Dutch | 41,85 | +1,50 | 41,23 | 9133 |
| Канада (CAD) | ||||
| Alcan Inc | 43,40 | +0,93 | 43,00 | 919 |
| Bank of Montreal | 41,92 | -0,29 | 42,04 | 1277 |
| Bank Nova Scotia | 60,23 | -1,10 | 60,90 | 1874 |
| BCE Inc | 31,62 | -0,41 | 31,75 | 2203 |
| Bombardier | 4,71 | +3,52 | 4,55 | 6027 |
| Imperial Oil | 46,05 | -0,32 | 46,20 | 325 |
| Loblaw Cos Ltd | 60,85 | +0,50 | 60,55 | 255 |
| Nortel Networks | 4,14 | -0,24 | 4,15 | 15023 |
| Royal Bank of Canada | 58,56 | -0,91 | 59,10 | 2372 |
| США ($) | ||||
| Abbott Labs | 45,66 | +0,13 | 45,60 | 2564 |
| Agilent Tech | 19,31 | +0,26 | 19,26 | 801 |
| Alcoa | 26,23 | -0,46 | 26,35 | 1832 |
| Allstate Corp | 36,63 | +1,19 | 36,20 | 1136 |
| Alltel | 49,43 | +1,06 | 48,91 | 527 |
| Amer Electric Power | 31,22 | +0,84 | 30,96 | 800 |
| Amer Express Co | 43,71 | +1,56 | 43,04 | 3135 |
| AIG | 58,10 | +0,35 | 57,90 | 3900 |
| Amgen | 65,06 | +1,94 | 63,82 | 6117 |
| Analog Devices | 34,52 | -1,85 | 35,17 | 1994 |
| Anheuser-Busch | 51,97 | -0,82 | 52,40 | 2086 |
| AOL Time Warner | 15,85 | -0,19 | 15,88 | 8457 |
| Apple Comp Inc | 19,46 | +1,67 | 19,14 | 3147 |
| Applied Materials | 15,92 | -0,38 | 15,98 | 12939 |
| AT&T | 20,35 | +0,54 | 20,24 | 2407 |
| AT&T Wireless Gr | 8,00 | +2,70 | 7,79 | 7278 |
| Automatic Data Proc | 35,52 | +1,37 | 35,04 | 1022 |
| Bank of America | 79,13 | +0,92 | 78,41 | 3133 |
| Bank of New York | 29,28 | +0,10 | 29,25 | 1506 |
| Bank One | 38,31 | +0,26 | 38,21 | 2197 |
| Baxter Int | 25,98 | +1,60 | 25,57 | 1246 |
| BCE Inc | 23,30 | -1,06 | 23,55 | 83 |
| Bellsouth Corp | 27,02 | +1,24 | 26,69 | 2418 |
| Berkshire cl a* | 74,85 | -0,07 | 74,90 | 1 |
| Berkshire cl b* | 2,50 | +0,20 | 2,49 | 3 |
| Boeing Co | 35,48 | -0,06 | 35,50 | 3368 |
| Bristol Myers sq | 28,43 | +0,64 | 28,25 | 2693 |
| Cardinal Health | 66,67 | +2,27 | 65,19 | 1246 |
| Carnival | 32,20 | +2,06 | 31,55 | 1430 |
| Caterpillar Inc | 57,03 | +0,94 | 56,50 | 1400 |
| Charles Schwab | 10,80 | +0,75 | 10,72 | 2414 |
| ChevronTexaco | 74,37 | +0,87 | 73,73 | 1464 |
| Cigna | 48,85 | +0,25 | 48,73 | 628 |
| Cisco | 18,22 | -1,83 | 18,56 | 37259 |
| Citigroup | 44,16 | +0,84 | 43,79 | 9319 |
| Coca-Cola Co | 46,49 | +0,80 | 46,12 | 3417 |
| Colgate Palmoliv | 60,01 | +0,22 | 59,88 | 854 |
| Costco Wholesale | 36,14 | +1,57 | 35,58 | 1641 |
| Cox Comms | 32,31 | +0,62 | 32,11 | 411 |
| DaimlerChrysler | 33,98 | -0,59 | 34,18 | 299 |
| Delta Air Lines | 14,53 | -0,89 | 14,66 | 1245 |
| Dow Chemical Co | 31,81 | +0,19 | 31,75 | 2583 |
| Du Pont Co | 42,98 | -0,35 | 43,13 | 2572 |
| Eastman Kodak | 28,73 | +0,17 | 28,68 | 1590 |
| Eli Lilly | 68,74 | +1,99 | 67,40 | 2074 |
| EMC Corp | 10,32 | +1,28 | 10,19 | 5177 |
| Emerson Electric | 53,65 | +0,56 | 53,35 | 746 |
| Exelon | 60,76 | +1,01 | 60,15 | 559 |
| Exxon Mobil | 37,08 | +0,54 | 36,88 | 9033 |
| Fannie Mae | 70,58 | -0,45 | 70,90 | 2262 |
| First Data Corp | 43,27 | +0,14 | 43,21 | 1800 |
| Fleetboston Fin | 30,95 | +2,42 | 30,22 | 1939 |
| Ford Motor Co | 11,60 | +2,84 | 11,28 | 4791 |
| Gap Inc | 17,48 | +0,17 | 17,45 | 1655 |
| Genentech | 74,31 | +0,32 | 74,07 | 1281 |
| General Elec Co | 30,09 | +0,77 | 29,86 | 15558 |
| General Motors | 39,01 | +2,47 | 38,07 | 5493 |
| Gillette Co | 31,81 | -1,39 | 32,26 | 2134 |
| Goldman Sachs Gr | 86,75 | +0,97 | 85,92 | 1751 |
| HJ Heinz Co | 34,02 | +2,38 | 33,50 | 1668 |
| Halliburton Co | 23,27 | -4,75 | 24,43 | 4786 |
| HCA-Healthcare | 33,53 | +0,60 | 33,33 | 1111 |
| Hewlett-Packard | 21,83 | +1,06 | 21,60 | 5577 |
| Home Depot Inc | 32,60 | -0,97 | 32,92 | 4070 |
| Honeywell Int | 28,60 | +1,96 | 28,05 | 1876 |
| Illinois Tool Works | 67,00 | +1,28 | 66,15 | 552 |
| Intel Corp | 20,95 | -0,80 | 21,12 | 40610 |
| IBM | 85,15 | +0,57 | 84,67 | 4153 |
| Intl Paper | 37,98 | -0,08 | 38,01 | 2049 |
| Johnson&Johnson | 54,82 | +0,75 | 54,41 | 5031 |
| J P Morgan Chase | 34,97 | +1,51 | 34,45 | 5370 |
| Kimberly-Clark | 52,50 | +0,19 | 52,40 | 1125 |
| Kohls | 49,94 | -0,12 | 50,00 | 1711 |
| Kroger | 16,41 | -0,42 | 16,48 | 1452 |
| Lehman Brothers | 71,53 | +0,72 | 71,02 | 1958 |
| Lockheed Martin | 49,11 | -0,10 | 49,16 | 1389 |
| Lowes Cos | 44,33 | -0,94 | 44,75 | 2123 |
| Lucent Tech | 2,11 | — | 2,11 | 8894 |
| Marsh & McLennan | 52,95 | +1,24 | 52,30 | 1276 |
| MBNA Corp | 21,12 | +1,15 | 20,88 | 2205 |
| McDonalds Corp | 22,02 | +2,13 | 21,56 | 4701 |
| Medtronic | 49,25 | +1,03 | 48,75 | 1980 |
| Merck & Co | 63,04 | +1,19 | 62,30 | 3662 |
| Merrill Lynch | 47,00 | +1,64 | 46,24 | 2536 |
| Metlife Inc | 28,46 | +0,71 | 28,26 | 1070 |
| Micron Tech | 12,89 | +1,18 | 12,74 | 2532 |
| Microsoft | 26,27 | +0,77 | 26,07 | 45866 |
| Minnesota Mining | 131,88 | +0,36 | 131,41 | 1469 |
| MS Dean Witter | 44,84 | +1,89 | 44,01 | 3882 |
| Motorola Inc | 9,55 | -0,73 | 9,62 | 7173 |
| Occidental Petr | 33,82 | +0,83 | 33,54 | 564 |
| Omnicom Group | 74,69 | +1,62 | 73,50 | 834 |
| Oracle Corp | 13,13 | -1,57 | 13,34 | 24129 |
| Pfizer Inc | 35,93 | +0,93 | 35,60 | 11741 |
| Philip Morris | 44,01 | +0,87 | 43,63 | 4918 |
| Raytheon Co | 32,74 | +1,02 | 32,41 | 1294 |
| SBC Comms | 25,90 | +1,13 | 25,61 | 5847 |
| Schering-plough | 19,82 | +0,56 | 19,71 | 3596 |
| Sears Roebuck | 34,72 | +5,21 | 33,00 | 2710 |
| Sprint | 14,64 | -0,34 | 14,69 | 1202 |
| Tenet Healthcare | 16,20 | -0,49 | 16,28 | 1150 |
| Texas Instrument | 18,85 | +0,32 | 18,79 | 7620 |
| Textron Inc | 38,66 | +0,76 | 38,37 | 253 |
| Tyco Int | 19,63 | +0,41 | 19,55 | 4212 |
| Unisys Corp | 11,74 | +1,56 | 11,56 | 478 |
| UPS | 64,15 | +0,71 | 63,70 | 1488 |
| United Tech | 73,74 | +2,56 | 71,90 | 1787 |
| Unitedhealth Gr | 50,62 | +1,38 | 49,93 | 1848 |
| US Bancorp | 24,76 | -0,16 | 24,80 | 2933 |
| Verizon Comm | 40,54 | +1,07 | 40,11 | 4604 |
| Wachovia | 41,27 | — | 41,27 | 2432 |
| Wal-Mart Stores | 54,72 | +0,42 | 54,49 | 5517 |
| Walt Disney Co | 20,44 | +1,74 | 20,09 | 4506 |
| Washington Mutual | 42,74 | +0,16 | 42,67 | 2218 |
| Wells Fargo | 51,65 | +1,08 | 51,10 | 2440 |
| Xerox Corp | 10,36 | -0,38 | 10,40 | 23079 |
По данным агентства Reuters.