| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,6 | -0,46 | 6,6 | 2927 |
| ANZ Banking Grp | 17,6 | -1,18 | 17,8 | 6255 |
| CommonWealth Bank | 27,6 | +0,51 | 27,5 | 2308 |
| National Australian | 30,3 | -1,11 | 30,6 | 3570 |
| Bank | ||||
| News Corp | 12,6 | — | 12,6 | 6038 |
| Telstra Corp | 4,8 | +0,42 | 4,7 | 9335 |
| Westpac Banking | 16,1 | -0,37 | 16,2 | 4819 |
| Япония (JPY) | ||||
| Asahi Kasei | 524,0 | -1,13 | 530,0 | 1916 |
| Daiwa Securities | 804,0 | -1,11 | 813,0 | 14612 |
| Fuji Photo Film | 3240,0 | +1,57 | 3190,0 | 1589 |
| Fujitsu Ltd | 689,0 | -1,29 | 698,0 | 15996 |
| Honda Motor Co | 4340,0 | -1,14 | 4390,0 | 1564 |
| Japan Telecom* | 329,0 | -0,60 | 331,0 | 3 |
| Kao Corp | 2260,0 | -2,38 | 2315,0 | 1823 |
| KDDI* | 597,0 | -4,94 | 628,0 | 14 |
| Mitsubishi Fin Gr* | 790,0 | -3,42 | 818,0 | 21 |
| Mitsubishi Chem | 288,0 | -3,03 | 297,0 | 5280 |
| Mitsubishi Electric | 491,0 | -3,54 | 509,0 | 5731 |
| NEC Corp | 971,0 | -1,12 | 982,0 | 13877 |
| Nippon Steel Corp | 226,0 | -1,74 | 230,0 | 19422 |
| Nissan Motor Co | 1232,0 | +0,90 | 1221,0 | 10893 |
| NTT* | 491,0 | +0,20 | 490,0 | 20 |
| NTT DoCoMo* | 238,0 | +0,42 | 237,0 | 162 |
| Pioneer | 2740,0 | +5,18 | 2605,0 | 3785 |
| Ricoh | 2085,0 | +2,21 | 2040,0 | 5634 |
| Seikisui House | 1079,0 | -1,91 | 1100,0 | 899 |
| Shin-Etsu Chem | 4090,0 | -2,62 | 4200,0 | 1768 |
| Sony | 3830,0 | +1,06 | 3790,0 | 3978 |
| Sumitomo Chem | 410,0 | -1,91 | 418,0 | 3216 |
| TDK Corp | 7200,0 | -3,74 | 7480,0 | 963 |
| Toshiba Corp | 441,0 | -2,00 | 450,0 | 15071 |
| Toyota Motor Co | 3130,0 | -2,19 | 3200,0 | 6514 |
| UFJ Holdings* | 470,0 | -4,47 | 492,0 | 49 |
| Гонконг (HKD) | ||||
| Cheung Kong | 64,75 | — | 64,75 | 7409 |
| China Mobile | 22,85 | +3,63 | 22,05 | 32808 |
| China Unicom | 7,60 | +4,11 | 7,30 | 37818 |
| CLP Holdings | 35,40 | +0,85 | 35,10 | 2856 |
| CNOOC | 15,30 | +4,44 | 14,65 | 24952 |
| Hang Seng Bank | 97,50 | +0,52 | 97,00 | 3461 |
| Henderson Land | 32,50 | -0,31 | 32,60 | 3322 |
| HSBC Holdings | 119,00 | +1,71 | 117,00 | 13253 |
| Hutchison | 61,50 | +2,07 | 60,25 | 12250 |
| Франция (EUR) | ||||
| Alcatel | 11,61 | +2,29 | 11,35 | 12012 |
| Axa | 16,74 | +2,70 | 16,30 | 9544 |
| BNP Paribas | 46,70 | +3,32 | 45,20 | 4356 |
| Bouygues | 23,63 | +0,98 | 23,40 | 1742 |
| Danon | 129,40 | -0,31 | 129,80 | 684 |
| EADS | 18,03 | +3,03 | 17,50 | 2349 |
| France Telecom | 21,00 | +0,86 | 20,82 | 7604 |
| Lafarge | 61,80 | +0,32 | 61,60 | 853 |
| Michelin | 33,95 | +0,59 | 33,75 | 551 |
| Pechiney | 47,90 | +0,74 | 47,55 | 522 |
| Peugeot | 37,28 | +1,03 | 36,90 | 990 |
| Renault | 57,80 | +1,58 | 56,90 | 1190 |
| Sanofi-Synthelab | 54,30 | +1,97 | 53,25 | 1366 |
| Schneider Elec | 51,50 | +2,28 | 50,35 | 1356 |
| STMicroelectronics | 23,57 | +2,93 | 22,90 | 4594 |
| Total Fina Elf | 136,00 | +1,72 | 133,70 | 2904 |
| Vivendi Universal | 18,69 | +3,43 | 18,07 | 6397 |
| Великобритания (GBp) | ||||
| ARM Holdings | 115,75 | +1,76 | 113,75 | 9533 |
| BAE System | 186,50 | +1,91 | 183,00 | 16253 |
| Barclays | 496,50 | — | 497,00 | 25806 |
| BP | 417,08 | +1,77 | 409,00 | 69913 |
| BAT | 708,22 | -0,98 | 712,50 | 9686 |
| British Airways | 213,38 | +2,40 | 208,00 | 15824 |
| British Telecom | 185,63 | +0,27 | 185,50 | 28238 |
| Cable & Wireless | 136,50 | +0,37 | 136,25 | 11340 |
| Cadbury Schweppes | 376,00 | -0,60 | 377,75 | 19763 |
| HSBC Hldg | 910,56 | +3,22 | 885,00 | 59198 |
| Lloyds TSB Grp | 410,25 | +0,24 | 409,25 | 31612 |
| Marks & Spencer | 287,42 | -0,17 | 287,75 | 13400 |
| Prudential | 477,00 | +3,44 | 457,25 | 20074 |
| Reuters Group | 263,25 | +2,53 | 256,75 | 20048 |
| Rio Tinto | 1448,05 | +1,75 | 1429,00 | 4289 |
| Sainsbury | 293,43 | +4,06 | 283,25 | 18914 |
| Shell Trnpt | 371,20 | +1,22 | 368,00 | 29917 |
| Unilever | 505,51 | +0,70 | 502,50 | 12259 |
| Vodafone Airtch | 124,50 | +0,61 | 123,75 | 264816 |
| Германия (EUR) | ||||
| Allianz AG | 95,89 | +3,98 | 92,22 | 4338 |
| BASF | 39,98 | +1,32 | 39,46 | 4467 |
| Bayer AG | 20,72 | +0,24 | 20,67 | 3908 |
| BMW | 35,78 | +3,86 | 34,45 | 3873 |
| Commerzbank AG | 17,50 | +2,94 | 17,00 | 3373 |
| Daimler-Chrysler | 32,75 | +2,06 | 32,09 | 5231 |
| Deutsche Bank n | 57,65 | +1,60 | 56,74 | 4777 |
| Dt Telekom n | 13,71 | +1,18 | 13,55 | 15978 |
| Hypovereinsbank | 19,72 | +4,06 | 18,95 | 3483 |
| Infineon Tech | 13,05 | +2,92 | 12,68 | 9758 |
| Merck KGaA | 31,60 | +4,88 | 30,13 | 188 |
| Munich Re | 105,57 | +2,90 | 102,59 | 2585 |
| Sap AG | 129,33 | +3,34 | 125,15 | 1633 |
| Siemens | 60,00 | +3,45 | 58,00 | 6736 |
| Volkswagen AG | 44,65 | +2,90 | 43,39 | 2455 |
| Финляндия (EUR) | ||||
| Nokia | 14,94 | +2,26 | 14,61 | 25143 |
| Stora Enso | 11,81 | +0,94 | 11,70 | 1965 |
| 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 | 47,00 | +2,84 | 45,70 | 3990 |
| Electrolux | 163,50 | +2,19 | 160,00 | 1594 |
| Ericsson | 13,20 | -1,49 | 13,40 | 209864 |
| Nordea | 49,20 | +1,65 | 48,40 | 7699 |
| Volvo | 223,50 | +2,52 | 218,00 | 1335 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,98 | -0,05 | 1,96 | 2 |
| Fiat | 6,67 | +0,03 | 6,74 | 15 |
| TIM | 4,05 | +0,37 | 3,97 | 457 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,57 | +2,88 | 18,05 | 10149 |
| Aegon NV | 11,82 | +4,79 | 11,28 | 13038 |
| Ahold Kon | 7,94 | +9,07 | 7,28 | 8087 |
| Fortis | 15,69 | +2,62 | 15,29 | 4694 |
| ING Grp | 18,53 | +3,75 | 17,86 | 12369 |
| Philips | 24,23 | +4,48 | 23,19 | 10656 |
| Royal Dutch | 38,93 | +1,99 | 38,17 | 7132 |
| Канада (CAD) | ||||
| Alcan Inc | 53,60 | +1,90 | 52,60 | 774 |
| Bank of Montreal | 49,88 | +1,11 | 49,33 | 289 |
| Bank Nova Scotia | 66,15 | +1,04 | 65,47 | 714 |
| BCE Inc | 29,88 | +0,10 | 29,85 | 903 |
| Bombardier | 5,96 | +0,68 | 5,92 | 1329 |
| Imperial Oil | 53,07 | +1,16 | 52,46 | 93 |
| Loblaw Cos Ltd | 63,99 | +0,22 | 63,85 | 34 |
| Nortel Networks | 6,03 | +2,55 | 5,88 | 11247 |
| Royal Bank of Canada | 63,90 | +0,66 | 63,48 | 459 |
| США ($) | ||||
| Abbott Labs | 42,74 | +0,28 | 42,62 | 905 |
| Agilent Tech | 25,12 | +0,80 | 24,92 | 697 |
| Alcoa | 32,64 | +3,39 | 31,57 | 1647 |
| Allstate Corp | 39,95 | +1,14 | 39,50 | 860 |
| Alltel | 47,43 | +0,34 | 47,27 | 282 |
| Amer Electric Power | 28,36 | +0,60 | 28,19 | 446 |
| Amer Express Co | 47,19 | +0,55 | 46,93 | 1282 |
| AIG | 61,86 | +1,69 | 60,83 | 1354 |
| Amgen | 61,10 | -1,07 | 61,76 | 5597 |
| Analog Devices | 45,31 | +2,21 | 44,33 | 1563 |
| Anheuser-Busch | 49,29 | +0,06 | 49,26 | 988 |
| Apple Comp Inc | 23,05 | +0,70 | 22,89 | 1348 |
| Applied Materials | 24,45 | +4,80 | 23,33 | 17147 |
| AT&T | 19,07 | +2,58 | 18,59 | 2238 |
| AT&T Wireless Gr | 7,36 | +1,52 | 7,25 | 4266 |
| Automatic Data Proc | 37,91 | +0,45 | 37,74 | 591 |
| Bank of America | 74,95 | -1,03 | 75,73 | 4079 |
| Bank of New York | 31,43 | +0,77 | 31,19 | 739 |
| Bank One | 42,77 | +0,75 | 42,45 | 1083 |
| Baxter Int | 26,59 | +0,04 | 26,58 | 993 |
| BCE Inc | 22,37 | -1,06 | 22,61 | 63 |
| Bellsouth Corp | 26,39 | +0,30 | 26,31 | 1144 |
| Berkshire cl a* | 78,40 | +0,76 | 77,81 | 1 |
| Berkshire cl b* | 2,62 | +0,87 | 2,59 | 8 |
| Boeing Co | 38,95 | +1,20 | 38,49 | 1035 |
| Bristol Myers sq | 25,37 | — | 25,37 | 1761 |
| Cardinal Health | 59,35 | +0,02 | 59,34 | 566 |
| Carnival | 35,30 | +1,12 | 34,91 | 557 |
| Caterpillar Inc | 73,95 | +0,91 | 73,28 | 755 |
| Charles Schwab | 13,49 | -0,52 | 13,56 | 1012 |
| ChevronTexaco | 74,70 | +0,54 | 74,30 | 997 |
| Cigna | 55,72 | -2,33 | 57,05 | 1634 |
| Cisco | 21,53 | +2,86 | 20,93 | 32287 |
| Citigroup | 48,01 | +1,29 | 47,40 | 5315 |
| Coca-Cola Co | 46,49 | +0,19 | 46,40 | 1884 |
| Colgate Palmoliv | 53,54 | +0,66 | 53,19 | 873 |
| Costco Wholesale | 35,24 | -0,59 | 35,45 | 1391 |
| Cox Comms | 34,12 | +0,15 | 34,07 | 374 |
| Daimler-Chrysler | 37,43 | +1,33 | 36,94 | 282 |
| Delta Air Lines | 13,02 | — | 13,02 | 390 |
| Dow Chemical Co | 37,92 | +0,61 | 37,69 | 760 |
| Du Pont Co | 40,17 | -0,57 | 40,40 | 1469 |
| Eastman Kodak | 24,43 | — | 24,43 | 970 |
| Eli Lilly | 66,75 | +0,20 | 66,62 | 703 |
| EMC Corp | 13,78 | -0,43 | 13,84 | 3655 |
| Emerson Electric | 57,43 | +1,20 | 56,75 | 445 |
| Exelon | 64,62 | +1,84 | 63,45 | 1071 |
| Exxon Mobil | 36,79 | +0,57 | 36,58 | 4203 |
| Fannie Mae | 72,12 | +0,60 | 71,69 | 1586 |
| First Data Corp | 36,05 | +0,98 | 35,70 | 2792 |
| Fleetboston Fin | 39,95 | -1,09 | 40,39 | 3686 |
| Ford Motor Co | 12,20 | +0,58 | 12,13 | 3149 |
| Gap Inc | 19,10 | +0,10 | 19,08 | 1336 |
| Genentech | 81,00 | -1,18 | 81,97 | 637 |
| General Elec Co | 29,12 | +0,38 | 29,01 | 4952 |
| General Motors | 43,24 | +1,34 | 42,67 | 1284 |
| Gillette Co | 32,31 | +1,29 | 31,90 | 907 |
| Goldman Sachs Gr | 95,80 | +2,02 | 93,90 | 1774 |
| HJ Heinz Co | 35,50 | +0,48 | 35,33 | 159 |
| Halliburton Co | 23,64 | -1,01 | 23,88 | 762 |
| HCA-Healthcare | 38,27 | +0,05 | 38,25 | 1143 |
| Hewlett-Packard | 22,72 | +1,84 | 22,31 | 4491 |
| Home Depot Inc | 37,69 | +1,67 | 37,07 | 2359 |
| Honeywell Int | 30,84 | +0,75 | 30,61 | 1561 |
| Illinois Tool Works | 74,16 | +0,83 | 73,55 | 321 |
| Intel Corp | 33,70 | +2,28 | 32,95 | 23619 |
| IBM | 90,43 | +1,06 | 89,48 | 2325 |
| Intl Paper | 39,31 | -0,10 | 39,35 | 656 |
| Johnson&Johnson | 49,94 | -0,77 | 50,33 | 2275 |
| J P Morgan Chase | 36,54 | +1,78 | 35,90 | 2637 |
| Kimberly-Clark | 53,28 | +0,89 | 52,81 | 527 |
| Kohls | 55,75 | -0,57 | 56,07 | 1180 |
| Kroger | 17,61 | +0,69 | 17,49 | 631 |
| Lehman Brothers | 73,55 | +2,15 | 72,00 | 2405 |
| Lockheed Martin | 46,08 | -0,60 | 46,36 | 644 |
| Lowes Cos | 59,84 | +1,54 | 58,93 | 812 |
| Lucent Tech | 3,28 | +2,50 | 3,20 | 20431 |
| Marsh & McLennan | 44,41 | +3,88 | 42,75 | 5704 |
| MBNA Corp | 24,95 | +0,81 | 24,75 | 1294 |
| McDonalds Corp | 25,48 | +1,88 | 25,01 | 2711 |
| Medtronic | 44,99 | -1,27 | 45,57 | 1855 |
| Merck & Co | 44,55 | +0,68 | 44,25 | 2622 |
| Merrill Lynch | 60,20 | +1,69 | 59,20 | 2302 |
| Metlife Inc | 31,50 | +0,32 | 31,40 | 548 |
| Micron Tech | 14,79 | +3,14 | 14,34 | 3252 |
| Microsoft | 26,64 | +1,91 | 26,14 | 29663 |
| Minnesota Mining | 78,88 | +0,01 | 78,87 | 1042 |
| MS Dean Witter | 56,71 | +3,35 | 54,87 | 2295 |
| Motorola Inc | 13,79 | +1,92 | 13,53 | 4048 |
| Occidental Petr | 35,57 | +0,88 | 35,26 | 535 |
| Omnicom Group | 80,06 | +0,33 | 79,80 | 287 |
| Oracle Corp | 12,22 | +2,06 | 11,97 | 19512 |
| Pfizer Inc | 31,76 | +0,51 | 31,60 | 5508 |
| Philip Morris | 46,82 | +0,69 | 46,50 | 1294 |
| Raytheon Co | 26,73 | +0,94 | 26,48 | 927 |
| SBC Comms | 23,96 | -0,08 | 23,98 | 3653 |
| Schering-plough | 15,05 | -1,44 | 15,27 | 1642 |
| Sears Roebuck | 53,54 | +1,73 | 52,63 | 982 |
| Sprint | 15,93 | -0,44 | 16,00 | 909 |
| Tenet Healthcare | 13,42 | -2,75 | 13,80 | 897 |
| Texas Instrument | 29,87 | +3,28 | 28,92 | 4739 |
| Textron Inc | 50,03 | +0,68 | 49,69 | 258 |
| Tyco Int | 20,94 | +0,29 | 20,88 | 2834 |
| Unisys Corp | 15,79 | +2,80 | 15,36 | 380 |
| UPS | 72,76 | +0,33 | 72,52 | 985 |
| United Tech | 85,56 | +1,03 | 84,69 | 591 |
| Unitedhealth Gr | 50,96 | +0,16 | 50,88 | 1433 |
| US Bancorp | 27,00 | -0,81 | 27,22 | 1869 |
| Verizon Comm | 33,19 | -1,22 | 33,60 | 2319 |
| Wachovia | 45,75 | -0,26 | 45,87 | 1051 |
| Wal-Mart Stores | 59,34 | +0,66 | 58,95 | 1854 |
| Walt Disney Co | 22,92 | +1,24 | 22,64 | 1613 |
| Washington Mutual | 44,22 | +1,07 | 43,75 | 1346 |
| Wells Fargo | 56,73 | +0,73 | 56,32 | 1745 |
| Xerox Corp | 10,75 | +2,38 | 10,50 | 961 |
По данным агентства Reuters.