| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,7 | -0,30 | 6,7 | 7875 |
| ANZ Banking Grp | 17,9 | +1,19 | 17,7 | 8455 |
| CommonWealth Bank | 27,7 | +0,58 | 27,5 | 2614 |
| National Australian | 30,9 | -0,29 | 30,9 | 3586 |
| Bank | ||||
| News Corp | 12,5 | +0,56 | 12,5 | 7853 |
| Telstra Corp | 4,7 | -1,26 | 4,8 | 15370 |
| Westpac Banking | 16,3 | -0,06 | 16,3 | 4496 |
| Япония (JPY) | ||||
| Asahi Kasei | 530,0 | -0,38 | 532,0 | 2639 |
| Daiwa Securities | 813,0 | -3,10 | 839,0 | 9261 |
| Fuji Photo Film | 3190,0 | — | 3190,0 | 2085 |
| Fujitsu Ltd | 698,0 | -3,19 | 721,0 | 33364 |
| Honda Motor Co | 4390,0 | +2,33 | 4290,0 | 2203 |
| Japan Telecom* | 331,0 | -1,49 | 336,0 | 3 |
| Kao Corp | 2315,0 | +1,76 | 2275,0 | 1980 |
| KDDI* | 628,0 | +0,96 | 622,0 | 11 |
| Mitsubishi Fin Gr* | 818,0 | +0,12 | 817,0 | 18 |
| Mitsubishi Chem | 297,0 | +1,37 | 293,0 | 6843 |
| Mitsubishi Electric | 509,0 | -5,57 | 539,0 | 13429 |
| NEC Corp | 982,0 | -1,21 | 994,0 | 23361 |
| Nippon Steel Corp | 230,0 | +0,44 | 229,0 | 24067 |
| Nissan Motor Co | 1221,0 | -0,73 | 1230,0 | 12922 |
| NTT* | 490,0 | -0,61 | 493,0 | 11 |
| NTT DoCoMo* | 237,0 | -1,66 | 241,0 | 114 |
| Pioneer | 2605,0 | -3,52 | 2700,0 | 1214 |
| Ricoh | 2040,0 | +5,15 | 1940,0 | 6553 |
| Seikisui House | 1100,0 | +0,18 | 1098,0 | 907 |
| Shin-Etsu Chem | 4200,0 | -1,41 | 4260,0 | 1624 |
| Sony | 3790,0 | -3,07 | 3910,0 | 4475 |
| Sumitomo Chem | 418,0 | +2,45 | 408,0 | 3745 |
| TDK Corp | 7480,0 | +1,63 | 7360,0 | 1499 |
| Toshiba Corp | 450,0 | -3,02 | 464,0 | 13284 |
| Toyota Motor Co | 3200,0 | -1,23 | 3240,0 | 4471 |
| UFJ Holdings* | 492,0 | -1,01 | 497,0 | 50 |
| Гонконг (HKD) | ||||
| Cheung Kong | 64,50 | -0,77 | 65,00 | 3141 |
| China Mobile | 22,45 | -0,44 | 22,55 | 19277 |
| China Unicom | 7,70 | -3,14 | 7,95 | 25678 |
| CLP Holdings | 34,90 | +1,16 | 34,50 | 3280 |
| CNOOC | 14,25 | -1,04 | 14,40 | 14864 |
| Hang Seng Bank | 98,25 | — | 98,25 | 2202 |
| Henderson Land | 32,60 | -1,51 | 33,10 | 2310 |
| HSBC Holdings | 115,50 | +1,32 | 114,00 | 13480 |
| Hutchison | 59,50 | -0,42 | 59,75 | 6291 |
| Франция (EUR) | ||||
| Alcatel | 11,25 | -2,77 | 11,57 | 27941 |
| Axa | 16,27 | +2,33 | 15,90 | 10999 |
| BNP Paribas | 45,56 | +1,36 | 44,95 | 4353 |
| Bouygues | 23,84 | +0,42 | 23,74 | 1086 |
| Danon | 129,30 | +0,15 | 129,10 | 546 |
| EADS | 17,80 | +2,01 | 17,45 | 4861 |
| France Telecom | 20,99 | -1,27 | 21,26 | 15206 |
| Lafarge | 61,25 | +1,07 | 60,60 | 1035 |
| Michelin | 33,36 | +0,69 | 33,13 | 527 |
| Pechiney | 47,45 | +0,25 | 47,33 | 1073 |
| Peugeot | 37,08 | +1,20 | 36,64 | 1881 |
| Renault | 57,30 | +1,42 | 56,50 | 1566 |
| Sanofi-Synthelab | 53,75 | +0,28 | 53,60 | 1281 |
| Schneider Elec | 49,42 | +0,84 | 49,01 | 1138 |
| STMicroelectronics | 23,23 | +0,43 | 23,13 | 4326 |
| Total Fina Elf | 134,60 | +0,75 | 133,60 | 3429 |
| Vivendi Universal | 18,10 | +0,89 | 17,94 | 6755 |
| Великобритания (GBp) | ||||
| ARM Holdings | 113,00 | +3,43 | 109,25 | 10718 |
| BAE System | 183,00 | +2,66 | 178,25 | 27996 |
| Barclays | 497,15 | +1,12 | 493,00 | 27533 |
| BP | 408,99 | -0,61 | 407,25 | 135786 |
| BAT | 717,23 | +1,20 | 710,00 | 14043 |
| British Airways | 206,77 | +6,03 | 199,00 | 27439 |
| British Telecom | 185,50 | +1,09 | 184,00 | 29976 |
| Cable & Wireless | 136,75 | +2,43 | 133,50 | 13015 |
| Cadbury Schweppes | 376,78 | +0,80 | 375,00 | 18900 |
| HSBC Hldg | 892,49 | +0,74 | 880,00 | 56279 |
| Lloyds TSB Grp | 410,59 | +0,86 | 407,75 | 39392 |
| Marks & Spencer | 287,01 | -2,04 | 293,50 | 24413 |
| Prudential | 459,17 | +2,63 | 446,25 | 20975 |
| Reuters Group | 250,90 | +2,20 | 249,50 | 21371 |
| Rio Tinto | 1438,67 | +3,01 | 1397,00 | 8205 |
| Sainsbury | 283,86 | +1,25 | 280,50 | 14422 |
| Shell Trnpt | 364,81 | -0,21 | 365,75 | 64458 |
| Unilever | 497,50 | +2,05 | 487,50 | 42568 |
| Vodafone Airtch | 125,00 | +0,40 | 124,00 | 283687 |
| Германия (EUR) | ||||
| Allianz AG | 90,53 | +2,67 | 88,18 | 7056 |
| BASF | 40,20 | +0,40 | 40,04 | 3426 |
| Bayer AG | 20,44 | +1,24 | 20,19 | 4021 |
| BMW | 33,97 | +1,13 | 33,59 | 2596 |
| Commerzbank AG | 16,91 | +0,65 | 16,80 | 3933 |
| Daimler-Chrysler | 31,73 | +1,70 | 31,20 | 6009 |
| Deutsche Bank n | 57,10 | -1,13 | 57,75 | 8476 |
| Dt Telekom n | 13,54 | +0,07 | 13,53 | 20459 |
| Hypovereinsbank | 19,02 | +3,43 | 18,39 | 7050 |
| Infineon Tech | 12,76 | +1,35 | 12,59 | 10234 |
| Merck KGaA | 30,55 | +1,83 | 30,00 | 125 |
| Munich Re | 104,14 | +2,10 | 102,00 | 3972 |
| Sap AG | 124,80 | -0,75 | 125,74 | 1563 |
| Siemens | 57,90 | +1,08 | 57,28 | 6344 |
| Volkswagen AG | 42,99 | -0,07 | 43,02 | 3037 |
| Финляндия (EUR) | ||||
| Nokia | 14,60 | -0,68 | 14,70 | 24245 |
| Stora Enso | 11,64 | +2,02 | 11,41 | 3923 |
| 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 | 45,60 | +2,24 | 44,60 | 6393 |
| Electrolux | 161,00 | -1,23 | 163,00 | 4057 |
| Ericsson | 13,50 | -2,88 | 13,90 | 555667 |
| Nordea | 48,60 | +3,18 | 47,10 | 15933 |
| Volvo | 221,50 | +2,55 | 216,00 | 2262 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,95 | +0,21 | 1,95 | 17694 |
| Fiat | 6,81 | +1,25 | 6,72 | 6676 |
| TIM | 3,95 | +0,97 | 3,91 | 53676 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,78 | +1,43 | 17,53 | 9245 |
| Aegon NV | 11,12 | +2,30 | 10,87 | 11581 |
| Ahold Kon | 7,44 | +1,22 | 7,35 | 5684 |
| Fortis | 15,02 | +0,13 | 15,00 | 4913 |
| ING Grp | 17,84 | +2,18 | 17,46 | 14788 |
| Philips | 23,06 | -0,17 | 23,10 | 9799 |
| Royal Dutch | 37,75 | -0,34 | 37,88 | 9314 |
| Канада (CAD) | ||||
| Alcan Inc | 51,89 | -0,78 | 52,30 | 588 |
| Bank of Montreal | 49,68 | +0,36 | 49,50 | 279 |
| Bank Nova Scotia | 66,25 | +0,15 | 66,15 | 275 |
| BCE Inc | 29,75 | +1,02 | 29,45 | 1630 |
| Bombardier | 5,87 | +2,09 | 5,75 | 767 |
| Imperial Oil | 52,45 | +0,50 | 52,19 | 61 |
| Loblaw Cos Ltd | 63,45 | +0,28 | 63,27 | 14 |
| Nortel Networks | 5,96 | +2,58 | 5,81 | 8238 |
| Royal Bank of Canada | 64,38 | +0,12 | 64,30 | 376 |
| США ($) | ||||
| Abbott Labs | 42,71 | -0,42 | 42,89 | 1246 |
| Agilent Tech | 25,18 | +4,52 | 24,09 | 1522 |
| Alcoa | 31,72 | +1,37 | 31,29 | 2319 |
| Allstate Corp | 39,52 | -1,79 | 40,24 | 1289 |
| Alltel | 47,74 | +0,13 | 47,68 | 204 |
| Amer Electric Power | 28,52 | -0,77 | 28,74 | 332 |
| Amer Express Co | 46,85 | -1,06 | 47,35 | 1168 |
| AIG | 60,87 | -0,05 | 60,90 | 1794 |
| Amgen | 61,50 | +2,24 | 60,15 | 4768 |
| Analog Devices | 44,37 | +0,20 | 44,28 | 971 |
| Anheuser-Busch | 49,00 | +0,10 | 48,95 | 812 |
| Apple Comp Inc | 23,26 | -1,82 | 23,69 | 1572 |
| Applied Materials | 22,97 | +1,73 | 22,58 | 12610 |
| AT&T | 18,94 | -0,68 | 19,07 | 2775 |
| AT&T Wireless Gr | 7,46 | +0,13 | 7,45 | 4462 |
| Automatic Data Proc | 36,89 | -0,08 | 36,92 | 750 |
| Bank of America | 74,98 | +0,83 | 74,36 | 6407 |
| Bank of New York | 31,23 | +0,48 | 31,08 | 570 |
| Bank One | 42,44 | +0,45 | 42,25 | 1187 |
| Baxter Int | 27,49 | -3,03 | 28,35 | 1699 |
| BCE Inc | 22,76 | +1,47 | 22,43 | 259 |
| Bellsouth Corp | 25,92 | -0,31 | 26,00 | 1361 |
| Berkshire cl a* | 77,80 | — | 77,80 | 1 |
| Berkshire cl b* | 2,60 | +0,23 | 2,59 | 3 |
| Boeing Co | 38,79 | +0,75 | 38,50 | 1938 |
| Bristol Myers sq | 24,99 | — | 24,99 | 1642 |
| Cardinal Health | 58,89 | +0,29 | 58,72 | 570 |
| Carnival | 35,18 | +1,00 | 34,83 | 928 |
| Caterpillar Inc | 73,51 | +0,07 | 73,46 | 778 |
| Charles Schwab | 13,77 | +0,44 | 13,71 | 793 |
| ChevronTexaco | 71,42 | -2,30 | 73,10 | 1569 |
| Cigna | 48,47 | -2,90 | 49,92 | 658 |
| Cisco | 20,95 | +0,62 | 20,82 | 20778 |
| Citigroup | 47,35 | +0,23 | 47,59 | 3713 |
| Coca-Cola Co | 45,87 | +0,04 | 45,85 | 1506 |
| Colgate Palmoliv | 51,57 | -1,24 | 52,22 | 1354 |
| Costco Wholesale | 34,80 | -1,44 | 35,31 | 2485 |
| Cox Comms | 33,29 | -1,65 | 33,85 | 735 |
| Daimler-Chrysler | 36,97 | +1,23 | 36,52 | 170 |
| Delta Air Lines | 13,44 | +2,60 | 13,10 | 771 |
| Dow Chemical Co | 37,61 | +1,10 | 37,20 | 851 |
| Du Pont Co | 40,19 | +0,85 | 39,85 | 1260 |
| Eastman Kodak | 24,39 | +0,95 | 24,41 | 1054 |
| Eli Lilly | 66,90 | +1,16 | 66,13 | 1977 |
| EMC Corp | 13,63 | +0,37 | 13,58 | 3840 |
| Emerson Electric | 55,99 | +0,68 | 55,61 | 285 |
| Exelon | 63,85 | +0,16 | 63,75 | 213 |
| Exxon Mobil | 36,51 | -3,44 | 37,81 | 9433 |
| Fannie Mae | 73,40 | +0,41 | 73,10 | 2371 |
| First Data Corp | 35,27 | -0,93 | 35,60 | 2121 |
| Fleetboston Fin | 39,94 | +0,99 | 39,55 | 4734 |
| Ford Motor Co | 12,32 | -0,88 | 12,43 | 2731 |
| Gap Inc | 18,76 | +0,16 | 18,73 | 1536 |
| Genentech | 82,59 | +0,65 | 82,06 | 599 |
| General Elec Co | 29,13 | +1,04 | 28,83 | 7270 |
| General Motors | 43,16 | +0,49 | 42,95 | 1009 |
| Gillette Co | 31,75 | +0,06 | 31,90 | 1198 |
| Goldman Sachs Gr | 93,71 | +1,14 | 92,65 | 1703 |
| HJ Heinz Co | 35,04 | +0,52 | 34,86 | 228 |
| Halliburton Co | 23,24 | -1,19 | 23,52 | 1165 |
| HCA-Healthcare | 37,36 | -0,51 | 37,55 | 595 |
| Hewlett-Packard | 22,08 | +1,19 | 21,82 | 4447 |
| Home Depot Inc | 36,76 | -1,26 | 37,23 | 1988 |
| Honeywell Int | 30,63 | +3,90 | 29,48 | 2012 |
| Illinois Tool Works | 72,85 | +1,24 | 71,96 | 462 |
| Intel Corp | 32,97 | +0,52 | 32,80 | 21715 |
| IBM | 89,97 | +0,71 | 89,34 | 2119 |
| Intl Paper | 39,50 | +2,07 | 38,70 | 1050 |
| Johnson&Johnson | 49,60 | +0,24 | 49,48 | 3885 |
| J P Morgan Chase | 35,83 | -0,28 | 35,93 | 2138 |
| Kimberly-Clark | 52,72 | +0,98 | 52,21 | 507 |
| Kohls | 55,80 | -1,20 | 56,48 | 1377 |
| Kroger | 17,41 | +0,29 | 17,36 | 812 |
| Lehman Brothers | 70,52 | +0,46 | 70,20 | 1011 |
| Lockheed Martin | 47,79 | +1,81 | 46,94 | 1299 |
| Lowes Cos | 58,98 | -0,54 | 59,30 | 811 |
| Lucent Tech | 3,18 | +5,65 | 3,01 | 35672 |
| Marsh & McLennan | 43,58 | -4,26 | 45,52 | 4147 |
| MBNA Corp | 24,78 | -2,44 | 25,40 | 2923 |
| McDonalds Corp | 24,66 | +0,20 | 24,61 | 969 |
| Medtronic | 45,92 | -2,30 | 47,00 | 2397 |
| Merck & Co | 44,51 | -0,85 | 44,89 | 2945 |
| Merrill Lynch | 58,92 | +0,99 | 58,34 | 1718 |
| Metlife Inc | 30,54 | -0,78 | 30,78 | 491 |
| Micron Tech | 14,93 | +2,26 | 14,60 | 4001 |
| Microsoft | 26,40 | -1,27 | 26,74 | 43153 |
| Minnesota Mining | 78,18 | +0,79 | 77,57 | 951 |
| MS Dean Witter | 54,68 | +1,45 | 53,90 | 1656 |
| Motorola Inc | 13,75 | -0,87 | 13,87 | 3827 |
| Occidental Petr | 35,29 | -1,56 | 35,85 | 424 |
| Omnicom Group | 79,27 | +0,55 | 78,84 | 488 |
| Oracle Corp | 12,13 | +2,02 | 11,89 | 23240 |
| Pfizer Inc | 30,84 | -1,38 | 31,27 | 7678 |
| Philip Morris | 46,61 | -0,19 | 46,70 | 1257 |
| Raytheon Co | 26,63 | -0,04 | 26,64 | 588 |
| SBC Comms | 23,45 | -1,01 | 23,69 | 3656 |
| Schering-plough | 15,00 | -1,45 | 15,22 | 1593 |
| Sears Roebuck | 52,01 | -1,05 | 52,56 | 982 |
| Sprint | 15,83 | -0,31 | 15,88 | 473 |
| Tenet Healthcare | 14,07 | +1,52 | 13,86 | 1795 |
| Texas Instrument | 29,44 | +0,89 | 29,18 | 3726 |
| Textron Inc | 49,51 | +0,59 | 49,22 | 330 |
| Tyco Int | 21,05 | +1,69 | 20,70 | 3166 |
| Unisys Corp | 15,61 | +0,39 | 15,55 | 986 |
| UPS | 71,29 | +0,96 | 70,61 | 1273 |
| United Tech | 85,38 | +0,72 | 84,77 | 579 |
| Unitedhealth Gr | 51,00 | -2,43 | 52,27 | 1304 |
| US Bancorp | 27,53 | — | 27,53 | 1769 |
| Verizon Comm | 32,66 | -0,46 | 32,81 | 1736 |
| Wachovia | 45,28 | +0,31 | 45,14 | 1014 |
| Wal-Mart Stores | 58,75 | -0,17 | 58,85 | 2091 |
| Walt Disney Co | 22,67 | -0,44 | 22,77 | 1895 |
| Washington Mutual | 43,84 | -0,36 | 44,00 | 1258 |
| Wells Fargo | 54,94 | +0,09 | 54,89 | 1148 |
| Xerox Corp | 10,66 | -0,37 | 10,70 | 948 |
По данным агентства Reuters.