| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,7 | +1,06 | 6,6 | 8405 |
| ANZ Banking Grp | 17,7 | +1,85 | 17,3 | 11325 |
| CommonWealth Bank | 27,5 | +0,88 | 27,3 | 3134 |
| National Australian | 30,9 | +0,06 | 30,9 | 2655 |
| Bank | ||||
| News Corp | 12,5 | +1,22 | 12,3 | 7717 |
| Telstra Corp | 4,8 | +1,49 | 4,7 | 20007 |
| Westpac Banking | 16,3 | +0,68 | 16,2 | 4299 |
| Япония (JPY) | ||||
| Asahi Kasei | 532,0 | +2,11 | 521,0 | 3399 |
| Daiwa Securities | 839,0 | +0,48 | 835,0 | 11717 |
| Fuji Photo Film | 3190,0 | +0,63 | 3170,0 | 1469 |
| Fujitsu Ltd | 721,0 | +7,29 | 672,0 | 35579 |
| Honda Motor Co | 4290,0 | +0,47 | 4270,0 | 2299 |
| Japan Telecom* | 336,0 | +1,51 | 331,0 | 3 |
| Kao Corp | 2275,0 | -2,15 | 2325,0 | 2672 |
| KDDI* | 622,0 | +0,81 | 617,0 | 19 |
| Mitsubishi Fin Gr* | 817,0 | -0,85 | 824,0 | 27 |
| Mitsubishi Chem | 293,0 | +4,27 | 281,0 | 4157 |
| Mitsubishi Electric | 539,0 | +7,80 | 500,0 | 12408 |
| NEC Corp | 994,0 | +4,96 | 947,0 | 26473 |
| Nippon Steel Corp | 229,0 | +1,33 | 226,0 | 56146 |
| Nissan Motor Co | 1230,0 | +2,16 | 1204,0 | 7172 |
| NTT* | 493,0 | -0,60 | 496,0 | 20 |
| NTT DoCoMo* | 241,0 | -3,60 | 250,0 | 140 |
| Pioneer | 2700,0 | +4,05 | 2595,0 | 1493 |
| Ricoh | 1940,0 | +0,62 | 1928,0 | 2935 |
| Seikisui House | 1098,0 | +1,20 | 1085,0 | 1090 |
| Shin-Etsu Chem | 4260,0 | +1,67 | 4190,0 | 1244 |
| Sony | 3910,0 | +1,30 | 3860,0 | 6000 |
| Sumitomo Chem | 408,0 | +2,00 | 400,0 | 8369 |
| TDK Corp | 7360,0 | +5,29 | 6990,0 | 797 |
| Toshiba Corp | 464,0 | +0,87 | 460,0 | 16911 |
| Toyota Motor Co | 3240,0 | +1,57 | 3190,0 | 3927 |
| UFJ Holdings* | 497,0 | -1,00 | 502,0 | 92 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,00 | +1,17 | 64,25 | 8017 |
| China Mobile | 22,55 | +0,22 | 22,50 | 39473 |
| China Unicom | 7,95 | +2,58 | 7,75 | 43175 |
| CLP Holdings | 34,50 | -0,86 | 34,80 | 3205 |
| CNOOC | 14,40 | -1,71 | 14,65 | 11359 |
| Hang Seng Bank | 98,25 | -0,25 | 98,50 | 3369 |
| Henderson Land | 33,10 | +0,91 | 32,80 | 5514 |
| HSBC Holdings | 114,00 | +0,88 | 113,00 | 9432 |
| Hutchison | 59,75 | +0,42 | 59,50 | 9280 |
| Франция (EUR) | ||||
| Alcatel | 11,52 | +1,77 | 11,32 | 13633 |
| Axa | 15,88 | +0,83 | 15,75 | 6781 |
| BNP Paribas | 44,94 | +0,25 | 44,83 | 2335 |
| Bouygues | 23,75 | +1,06 | 23,50 | 1015 |
| Danon | 128,70 | -1,15 | 130,20 | 623 |
| EADS | 17,36 | +5,47 | 16,46 | 4526 |
| France Telecom | 21,29 | -2,25 | 21,78 | 9514 |
| Lafarge | 60,35 | +0,17 | 60,25 | 523 |
| Michelin | 33,13 | -0,45 | 33,28 | 431 |
| Pechiney | 47,34 | +0,19 | 47,25 | 628 |
| Peugeot | 36,62 | -0,25 | 36,71 | 1190 |
| Renault | 56,55 | +1,62 | 55,65 | 1320 |
| Sanofi-Synthelab | 53,50 | +0,66 | 53,15 | 1047 |
| Schneider Elec | 48,99 | +0,33 | 48,83 | 714 |
| STMicroelectronics | 23,05 | +1,50 | 22,71 | 5000 |
| Total Fina Elf | 133,10 | -0,45 | 133,70 | 2055 |
| Vivendi Universal | 17,91 | -0,78 | 18,05 | 4962 |
| Великобритания (GBp) | ||||
| ARM Holdings | 109,78 | +1,62 | 108,00 | 27283 |
| BAE System | 178,01 | +0,42 | 177,50 | 15206 |
| Barclays | 493,75 | +0,41 | 491,75 | 18430 |
| BP | 405,46 | -0,67 | 408,50 | 132898 |
| BAT | 711,00 | -1,25 | 720,00 | 21243 |
| British Airways | 199,00 | +0,89 | 197,25 | 6531 |
| British Telecom | 183,75 | +0,41 | 183,00 | 47305 |
| Cable & Wireless | 133,50 | +0,38 | 133,00 | 8775 |
| Cadbury Schweppes | 375,25 | -2,15 | 383,50 | 23790 |
| HSBC Hldg | 878,50 | +1,44 | 866,00 | 34902 |
| Lloyds TSB Grp | 407,75 | -1,69 | 414,75 | 27438 |
| Marks & Spencer | 293,75 | +0,34 | 292,75 | 8066 |
| Prudential | 443,25 | -1,12 | 448,25 | 6849 |
| Reuters Group | 249,11 | -0,20 | 249,50 | 23434 |
| Rio Tinto | 1393,00 | +0,43 | 1387,00 | 3125 |
| Sainsbury | 281,75 | +0,99 | 279,00 | 9075 |
| Shell Trnpt | 365,23 | -0,82 | 368,00 | 45187 |
| Unilever | 486,89 | -1,81 | 496,00 | 12895 |
| Vodafone Airtch | 124,10 | — | 124,00 | 248667 |
| Германия (EUR) | ||||
| Allianz AG | 87,86 | +3,71 | 84,72 | 4265 |
| BASF | 39,84 | -0,67 | 40,11 | 2309 |
| Bayer AG | 20,10 | +0,50 | 20,00 | 3885 |
| BMW | 33,31 | -2,14 | 34,04 | 2662 |
| Commerzbank AG | 16,67 | +1,09 | 16,49 | 4419 |
| Daimler-Chrysler | 31,02 | -0,19 | 31,08 | 4340 |
| Deutsche Bank n | 57,68 | +1,19 | 57,00 | 3138 |
| Dt Telekom n | 13,45 | -0,37 | 13,50 | 17812 |
| Hypovereinsbank | 18,59 | +6,47 | 17,46 | 10620 |
| Infineon Tech | 12,53 | +1,62 | 12,33 | 8025 |
| Merck KGaA | 30,20 | +1,44 | 29,77 | 58 |
| Munich Re | 102,29 | +1,96 | 100,32 | 3207 |
| Sap AG | 125,41 | +1,38 | 123,70 | 836 |
| Siemens | 56,99 | +0,92 | 56,47 | 3997 |
| Volkswagen AG | 42,71 | -3,15 | 44,10 | 4567 |
| Финляндия (EUR) | ||||
| Nokia | 14,63 | +1,18 | 14,46 | 18398 |
| Stora Enso | 11,43 | +2,60 | 11,14 | 3655 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,00 | -1,55 | 90,40 | 6345 |
| Lonza Grp AG | 63,65 | +1,03 | 63,00 | 206 |
| Adecco | 74,35 | +2,13 | 72,80 | 966 |
| CS Group | 44,10 | -0,56 | 44,35 | 4365 |
| Nestle | 297,00 | -0,17 | 297,50 | 1134 |
| Novartis | 51,15 | +0,49 | 50,90 | 6697 |
| Swisscom | 386,00 | -0,13 | 386,50 | 50 |
| Roche | 108,75 | — | 108,75 | 1556 |
| Swiss Re | 83,70 | -0,12 | 83,80 | 655 |
| UBS AG | 79,20 | +0,13 | 79,10 | 3070 |
| Zurich Fin | 168,00 | -1,32 | 170,25 | 660 |
| Швеция (SEK) | ||||
| ABB | 44,60 | +3,48 | 43,10 | 12241 |
| Electrolux | 163,50 | +1,24 | 161,50 | 1667 |
| Ericsson | 13,90 | +1,46 | 13,70 | 236358 |
| Nordea | 47,20 | -0,84 | 47,60 | 22485 |
| Volvo | 215,50 | — | 215,50 | 1814 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,94 | -0,36 | 1,95 | 17182 |
| Fiat | 6,73 | +0,55 | 6,69 | 6082 |
| TIM | 3,91 | -0,05 | 3,91 | 44062 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,52 | +1,39 | 17,28 | 7504 |
| Aegon NV | 10,86 | +0,93 | 10,76 | 6779 |
| Ahold Kon | 7,39 | +3,65 | 7,13 | 9251 |
| Fortis | 14,95 | -0,40 | 15,01 | 3750 |
| ING Grp | 17,42 | +1,28 | 17,20 | 7081 |
| Philips | 22,96 | +2,14 | 22,48 | 8931 |
| Royal Dutch | 37,77 | -0,53 | 37,97 | 7733 |
| Канада (CAD) | ||||
| Alcan Inc | 52,00 | -0,38 | 52,20 | 425 |
| Bank of Montreal | 49,80 | -0,20 | 49,90 | 259 |
| Bank Nova Scotia | 65,90 | -0,51 | 66,24 | 313 |
| BCE Inc | 29,12 | +0,41 | 29,00 | 1314 |
| Bombardier | 5,86 | -0,17 | 5,87 | 1200 |
| Imperial Oil | 52,28 | -0,42 | 52,50 | 95 |
| Loblaw Cos Ltd | 63,38 | -0,11 | 63,45 | 74 |
| Nortel Networks | 5,90 | +1,20 | 5,83 | 7768 |
| Royal Bank of Canada | 64,68 | -0,08 | 64,73 | 328 |
| США ($) | ||||
| Abbott Labs | 42,11 | -0,80 | 42,45 | 947 |
| Agilent Tech | 24,03 | +0,12 | 24,00 | 366 |
| Alcoa | 30,85 | +1,28 | 30,46 | 1382 |
| Allstate Corp | 39,71 | -0,13 | 39,76 | 1033 |
| Alltel | 47,64 | -0,23 | 47,75 | 207 |
| Amer Electric Power | 28,60 | -0,80 | 28,83 | 336 |
| Amer Express Co | 47,46 | -0,17 | 47,54 | 622 |
| AIG | 60,62 | +0,43 | 60,36 | 1427 |
| Amgen | 60,12 | -1,20 | 60,85 | 2789 |
| Analog Devices | 43,77 | -1,37 | 44,38 | 859 |
| Anheuser-Busch | 49,11 | -0,18 | 49,20 | 453 |
| Apple Comp Inc | 23,49 | -0,97 | 23,72 | 2725 |
| Applied Materials | 22,65 | +0,44 | 22,55 | 16139 |
| AT&T | 19,31 | -3,16 | 19,94 | 3679 |
| AT&T Wireless Gr | 7,37 | +0,82 | 7,31 | 3440 |
| Automatic Data Proc | 37,06 | -0,70 | 37,32 | 553 |
| Bank of America | 74,30 | +1,99 | 72,85 | 8749 |
| Bank of New York | 31,06 | +0,75 | 30,83 | 975 |
| Bank One | 42,08 | -0,96 | 42,49 | 1065 |
| Baxter Int | 28,46 | -1,52 | 28,90 | 746 |
| BCE Inc | 22,26 | +0,72 | 22,10 | 114 |
| Bellsouth Corp | 25,73 | +1,58 | 25,33 | 1993 |
| Berkshire cl a* | 77,70 | +0,26 | 77,50 | 1 |
| Berkshire cl b* | 2,59 | +0,21 | 2,59 | 3 |
| Boeing Co | 38,31 | +6,30 | 36,04 | 3441 |
| Bristol Myers sq | 24,99 | -1,69 | 25,42 | 1621 |
| Cardinal Health | 58,50 | -0,56 | 58,83 | 488 |
| Carnival | 34,58 | +0,09 | 34,55 | 559 |
| Caterpillar Inc | 73,07 | +0,40 | 72,78 | 412 |
| Charles Schwab | 13,53 | -1,60 | 13,75 | 1123 |
| ChevronTexaco | 73,09 | -0,41 | 73,39 | 577 |
| Cigna | 48,87 | +0,58 | 48,59 | 277 |
| Cisco | 20,73 | -0,81 | 20,90 | 12959 |
| Citigroup | 47,21 | -0,78 | 47,58 | 3337 |
| Coca-Cola Co | 45,93 | +1,21 | 45,38 | 1571 |
| Colgate Palmoliv | 51,46 | +0,59 | 51,16 | 1041 |
| Costco Wholesale | 34,96 | +0,58 | 34,76 | 992 |
| Cox Comms | 33,90 | -0,29 | 34,00 | 522 |
| Daimler-Chrysler | 36,33 | -0,79 | 36,62 | 132 |
| Delta Air Lines | 13,10 | +0,38 | 13,05 | 317 |
| Dow Chemical Co | 36,85 | +0,05 | 36,83 | 699 |
| Du Pont Co | 39,63 | -0,90 | 39,99 | 691 |
| Eastman Kodak | 24,05 | +1,82 | 23,62 | 1194 |
| Eli Lilly | 66,52 | -1,23 | 67,35 | 745 |
| EMC Corp | 13,46 | +0,15 | 13,44 | 4316 |
| Emerson Electric | 55,88 | -0,30 | 56,05 | 331 |
| Exelon | 63,74 | -0,02 | 63,75 | 241 |
| Exxon Mobil | 37,70 | -0,79 | 38,00 | 2061 |
| Fannie Mae | 74,66 | -0,32 | 75,35 | 731 |
| First Data Corp | 35,67 | -0,64 | 35,90 | 2054 |
| Fleetboston Fin | 39,57 | +1,98 | 38,80 | 9535 |
| Ford Motor Co | 12,38 | +0,65 | 12,40 | 2715 |
| Gap Inc | 18,39 | -0,81 | 18,54 | 856 |
| Genentech | 82,06 | +0,32 | 81,80 | 418 |
| General Elec Co | 28,57 | +0,18 | 28,52 | 4728 |
| General Motors | 42,84 | -0,72 | 43,15 | 686 |
| Gillette Co | 31,81 | +1,18 | 31,44 | 888 |
| Goldman Sachs Gr | 92,31 | +0,07 | 92,25 | 2064 |
| HJ Heinz Co | 34,90 | -0,09 | 34,93 | 272 |
| Halliburton Co | 23,86 | -0,91 | 24,08 | 1276 |
| HCA-Healthcare | 37,37 | -0,13 | 37,44 | 455 |
| Hewlett-Packard | 21,67 | +0,09 | 21,65 | 2936 |
| Home Depot Inc | 37,17 | -0,88 | 37,50 | 2213 |
| Honeywell Int | 29,17 | -1,59 | 29,64 | 827 |
| Illinois Tool Works | 71,58 | +0,85 | 70,98 | 200 |
| Intel Corp | 32,57 | -0,31 | 32,67 | 17906 |
| IBM | 89,42 | -0,53 | 89,90 | 1421 |
| Intl Paper | 38,57 | -0,54 | 38,78 | 960 |
| Johnson&Johnson | 49,10 | -2,85 | 50,54 | 8481 |
| J P Morgan Chase | 35,82 | +0,76 | 35,55 | 2042 |
| Kimberly-Clark | 51,90 | -0,08 | 51,94 | 266 |
| Kohls | 55,88 | +1,23 | 55,20 | 1404 |
| Kroger | 17,34 | -0,69 | 17,46 | 786 |
| Lehman Brothers | 70,75 | -0,21 | 70,90 | 861 |
| Lockheed Martin | 46,23 | +1,58 | 45,51 | 814 |
| Lowes Cos | 59,45 | -0,83 | 59,95 | 534 |
| Lucent Tech | 3,02 | +4,50 | 2,89 | 29527 |
| Marsh & McLennan | 45,45 | -3,93 | 47,31 | 2058 |
| MBNA Corp | 25,16 | -0,04 | 25,17 | 1102 |
| McDonalds Corp | 24,35 | -1,02 | 24,60 | 1246 |
| Medtronic | 46,76 | -0,04 | 46,78 | 605 |
| Merck & Co | 44,66 | -0,58 | 44,92 | 1936 |
| Merrill Lynch | 57,87 | +0,23 | 57,74 | 1490 |
| Metlife Inc | 30,65 | -0,91 | 30,93 | 291 |
| Micron Tech | 14,60 | +2,46 | 14,25 | 3701 |
| Microsoft | 26,99 | -0,77 | 27,20 | 20825 |
| Minnesota Mining | 76,93 | -0,41 | 77,25 | 604 |
| MS Dean Witter | 54,01 | +0,02 | 54,00 | 1661 |
| Motorola Inc | 13,60 | +1,57 | 13,39 | 2856 |
| Occidental Petr | 35,78 | +0,31 | 35,67 | 270 |
| Omnicom Group | 78,13 | +0,75 | 77,55 | 366 |
| Oracle Corp | 11,94 | -0,33 | 11,98 | 12896 |
| Pfizer Inc | 31,20 | -0,95 | 31,50 | 3463 |
| Philip Morris | 46,84 | +1,45 | 46,17 | 1989 |
| Raytheon Co | 26,11 | +0,04 | 26,10 | 781 |
| SBC Comms | 23,45 | -0,59 | 23,59 | 2923 |
| Schering-plough | 15,02 | -0,66 | 15,12 | 2154 |
| Sears Roebuck | 51,51 | -0,39 | 51,71 | 724 |
| Sprint | 15,86 | -0,13 | 15,88 | 516 |
| Tenet Healthcare | 13,27 | +3,27 | 12,85 | 1057 |
| Texas Instrument | 29,02 | -1,02 | 29,35 | 2955 |
| Textron Inc | 48,80 | +0,04 | 48,78 | 165 |
| Tyco Int | 20,62 | -1,43 | 20,92 | 2451 |
| Unisys Corp | 15,52 | +1,31 | 15,32 | 657 |
| UPS | 70,30 | -0,04 | 70,33 | 577 |
| United Tech | 84,43 | +0,40 | 84,09 | 608 |
| Unitedhealth Gr | 52,71 | +0,69 | 52,35 | 851 |
| US Bancorp | 27,17 | -0,18 | 27,22 | 2220 |
| Verizon Comm | 33,05 | -0,09 | 33,08 | 1828 |
| Wachovia | 44,60 | — | 44,60 | 1317 |
| Wal-Mart Stores | 58,51 | -0,43 | 58,76 | 1450 |
| Walt Disney Co | 22,56 | +0,09 | 22,54 | 1176 |
| Washington Mutual | 43,65 | -0,27 | 44,18 | 1407 |
| Wells Fargo | 54,69 | -0,40 | 54,91 | 793 |
| Xerox Corp | 10,67 | -0,65 | 10,74 | 382 |
По данным агентства Reuters.