| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,6 | +0,30 | 6,6 | 3300 |
| ANZ Banking Grp | 16,3 | -3,89 | 17,0 | 10668 |
| CommonWealth Bank | 27,6 | +0,15 | 27,5 | 2429 |
| National Australian | 30,0 | +0,64 | 29,8 | 2202 |
| Bank | ||||
| News Corp | 13,1 | +1,16 | 13,0 | 10648 |
| Telstra Corp | 4,8 | -0,21 | 4,8 | 7948 |
| Westpac Banking | 15,6 | +0,91 | 15,5 | 5605 |
| Япония (JPY) | ||||
| Asahi Kasei | 538,0 | +2,09 | 527,0 | 1791 |
| Daiwa Securities | 770,0 | +0,92 | 763,0 | 9264 |
| Fuji Photo Film | 3110,0 | -2,81 | 3200,0 | 3747 |
| Fujitsu Ltd | 679,0 | -0,29 | 681,0 | 12731 |
| Honda Motor Co | 4460,0 | +0,68 | 4430,0 | 2653 |
| Japan Telecom* | 326,0 | +6,54 | 306,0 | 10 |
| Kao Corp | 2210,0 | -0,23 | 2215,0 | 2373 |
| KDDI* | 573,0 | +2,50 | 559,0 | 18 |
| Mitsubishi Fin Gr* | 765,0 | +2,14 | 749,0 | 24 |
| Mitsubishi Chem | 280,0 | — | 280,0 | 3962 |
| Mitsubishi Electric | 494,0 | -0,60 | 497,0 | 5539 |
| NEC Corp | 1000,0 | +1,01 | 990,0 | 9994 |
| Nippon Steel Corp | 219,0 | -1,35 | 222,0 | 37646 |
| Nissan Motor Co | 1307,0 | +1,71 | 1285,0 | 6282 |
| NTT* | 454,0 | +1,79 | 446,0 | 22 |
| NTT DoCoMo* | 233,0 | +3,10 | 226,0 | 133 |
| Pioneer | 2795,0 | -0,18 | 2800,0 | 868 |
| Ricoh | 2085,0 | +3,22 | 2020,0 | 1639 |
| Seikisui House | 1101,0 | — | 1101,0 | 1093 |
| Shin-Etsu Chem | 4240,0 | +0,71 | 4210,0 | 1326 |
| Sony | 4000,0 | +1,78 | 3930,0 | 3380 |
| Sumitomo Chem | 423,0 | +2,67 | 412,0 | 2648 |
| TDK Corp | 7800,0 | +3,72 | 7520,0 | 1057 |
| Toshiba Corp | 433,0 | +1,17 | 428,0 | 14492 |
| Toyota Motor Co | 3450,0 | +1,47 | 3400,0 | 7467 |
| UFJ Holdings* | 457,0 | +3,86 | 440,0 | 76 |
| Гонконг (HKD) | ||||
| Cheung Kong | 62,50 | +0,40 | 62,25 | 5117 |
| China Mobile | 22,30 | — | 22,30 | 18359 |
| China Unicom | 7,35 | +0,68 | 7,30 | 10430 |
| CLP Holdings | 35,90 | +0,84 | 35,60 | 2575 |
| CNOOC | 14,85 | +0,68 | 14,75 | 7735 |
| Hang Seng Bank | 99,25 | -0,25 | 99,50 | 1754 |
| Henderson Land | 32,70 | +1,87 | 32,10 | 2912 |
| HSBC Holdings | 117,00 | +0,86 | 116,00 | 12715 |
| Hutchison | 59,75 | +0,84 | 59,25 | 6085 |
| Франция (EUR) | ||||
| Alcatel | 11,51 | +2,31 | 11,25 | 10261 |
| Axa | 16,64 | +2,53 | 16,23 | 10707 |
| BNP Paribas | 46,76 | +0,34 | 46,60 | 4480 |
| Bouygues | 24,40 | +4,45 | 23,36 | 2458 |
| Danon | 130,70 | +0,23 | 130,40 | 457 |
| EADS | 18,68 | +2,30 | 18,26 | 2483 |
| France Telecom | 20,98 | +2,39 | 20,49 | 9765 |
| Lafarge | 63,50 | +2,83 | 61,75 | 1430 |
| Michelin | 34,02 | +0,98 | 33,69 | 363 |
| Pechiney | 47,61 | +0,06 | 47,58 | 612 |
| Peugeot | 37,14 | +1,48 | 36,60 | 912 |
| Renault | 57,80 | +0,61 | 57,45 | 693 |
| Sanofi-Synthelab | 54,40 | +0,65 | 54,05 | 1743 |
| Schneider Elec | 52,30 | +0,38 | 52,10 | 1113 |
| STMicroelectronics | 23,89 | +1,79 | 23,47 | 6972 |
| Total Fina Elf | 136,30 | +0,59 | 135,50 | 2753 |
| Vivendi Universal | 19,38 | +2,92 | 18,83 | 7337 |
| Великобритания (GBp) | ||||
| ARM Holdings | 116,25 | +4,43 | 112,75 | 20552 |
| BAE System | 180,17 | +0,84 | 179,00 | 22964 |
| Barclays | 502,17 | +1,41 | 495,50 | 26520 |
| BP | 422,89 | +1,02 | 418,00 | 135346 |
| BAT | 707,37 | -0,56 | 710,00 | 6972 |
| British Airways | 223,94 | +5,04 | 213,25 | 26714 |
| British Telecom | 186,05 | +1,63 | 183,75 | 71684 |
| Cable & Wireless | 134,22 | +4,07 | 129,00 | 84190 |
| Cadbury Schweppes | 386,50 | +2,05 | 378,75 | 16403 |
| HSBC Hldg | 908,76 | +1,96 | 893,50 | 45835 |
| Lloyds TSB Grp | 412,56 | +1,85 | 406,50 | 45179 |
| Marks & Spencer | 284,00 | -1,05 | 287,00 | 40602 |
| Prudential | 483,15 | +2,21 | 475,25 | 13087 |
| Reuters Group | 265,86 | +3,17 | 260,00 | 23937 |
| Rio Tinto | 1461,00 | +1,74 | 1436,00 | 8559 |
| Sainsbury | 295,35 | +1,89 | 291,25 | 10653 |
| Shell Trnpt | 378,38 | +0,53 | 375,00 | 78738 |
| Unilever | 515,82 | +1,76 | 510,00 | 12925 |
| Vodafone Airtch | 125,50 | +1,41 | 124,00 | 455373 |
| Германия (EUR) | ||||
| Allianz AG | 94,79 | +1,62 | 93,28 | 4113 |
| BASF | 42,63 | +2,60 | 41,55 | 4222 |
| Bayer AG | 22,51 | +6,89 | 21,06 | 24541 |
| BMW | 37,50 | +3,59 | 36,20 | 5557 |
| Commerzbank AG | 15,86 | -1,61 | 16,12 | 4776 |
| Daimler-Chrysler | 32,73 | +1,68 | 32,19 | 4192 |
| Deutsche Bank n | 57,78 | +0,49 | 57,50 | 3876 |
| Dt Telekom n | 13,46 | -0,22 | 13,49 | 20251 |
| Hypovereinsbank | 19,24 | +0,05 | 19,23 | 2467 |
| Infineon Tech | 13,65 | +3,96 | 13,13 | 13978 |
| Merck KGaA | 31,15 | -1,27 | 31,55 | 105 |
| Munich Re | 104,80 | +2,49 | 102,25 | 2155 |
| Sap AG | 134,00 | +1,48 | 132,05 | 2852 |
| Siemens | 61,40 | +1,96 | 60,22 | 7588 |
| Volkswagen AG | 44,70 | +0,16 | 44,63 | 2704 |
| Финляндия (EUR) | ||||
| Nokia | 15,37 | +1,39 | 15,16 | 30679 |
| Stora Enso | 11,61 | +0,43 | 11,56 | 1976 |
| 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 | 46,30 | +2,66 | 45,10 | 2398 |
| Electrolux | 165,00 | +1,23 | 163,00 | 2935 |
| Ericsson | 12,80 | -0,78 | 12,90 | 223081 |
| Nordea | 49,50 | — | 49,50 | 16835 |
| Volvo | 221,00 | +1,14 | 218,50 | 1448 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,04 | -0,15 | 2,01 | 210 |
| Fiat | 6,63 | +0,05 | 6,63 | 147 |
| TIM | 4,06 | +0,07 | 4,06 | 612 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,88 | +2,44 | 18,43 | 7784 |
| Aegon NV | 11,90 | +2,59 | 11,60 | 11038 |
| Ahold Kon | 8,09 | +1,76 | 7,95 | 23935 |
| Fortis | 15,52 | +0,65 | 15,42 | 6472 |
| ING Grp | 19,06 | +3,47 | 18,42 | 15842 |
| Philips | 24,12 | -0,62 | 24,27 | 10029 |
| Royal Dutch | 39,07 | +0,51 | 38,87 | 7044 |
| Канада (CAD) | ||||
| Alcan Inc | 52,45 | +0,67 | 52,10 | 967 |
| Bank of Montreal | 50,75 | -0,61 | 51,41 | 1629 |
| Bank Nova Scotia | 65,82 | -0,42 | 66,10 | 1562 |
| BCE Inc | 29,55 | -0,34 | 29,65 | 1773 |
| Bombardier | 5,80 | +0,87 | 5,75 | 5115 |
| Imperial Oil | 52,30 | -0,66 | 52,65 | 405 |
| Loblaw Cos Ltd | 63,30 | +1,23 | 62,53 | 418 |
| Nortel Networks | 5,87 | -0,51 | 5,90 | 10555 |
| Royal Bank of Canada | 65,00 | -0,54 | 65,35 | 1831 |
| США ($) | ||||
| Abbott Labs | 41,51 | -1,75 | 42,25 | 3672 |
| Agilent Tech | 26,82 | +2,09 | 26,27 | 2406 |
| Alcoa | 32,97 | +2,42 | 32,19 | 4527 |
| Allstate Corp | 40,48 | — | 40,48 | 2182 |
| Alltel | 45,80 | -0,30 | 45,94 | 750 |
| Amer Electric Power | 27,17 | -1,27 | 27,52 | 1330 |
| Amer Express Co | 46,50 | -1,84 | 47,37 | 3200 |
| AIG | 58,28 | -2,66 | 59,87 | 6938 |
| Amgen | 59,95 | -1,93 | 61,13 | 11395 |
| Analog Devices | 47,81 | +0,48 | 47,58 | 2952 |
| Anheuser-Busch | 51,30 | +1,60 | 50,49 | 4611 |
| Apple Comp Inc | 22,50 | -2,68 | 23,12 | 3756 |
| Applied Materials | 25,25 | -1,41 | 25,61 | 30744 |
| AT&T | 18,93 | +0,85 | 18,77 | 3689 |
| AT&T Wireless Gr | 7,02 | -1,13 | 7,10 | 16588 |
| Automatic Data Proc | 38,23 | +2,63 | 37,25 | 3021 |
| Bank of America | 76,15 | -0,90 | 76,84 | 6426 |
| Bank of New York | 31,50 | +0,45 | 31,36 | 2168 |
| Bank One | 42,33 | -1,37 | 42,92 | 3132 |
| Baxter Int | 26,92 | +1,13 | 26,62 | 5036 |
| BCE Inc | 22,30 | +0,68 | 22,15 | 296 |
| Bellsouth Corp | 25,20 | -0,24 | 25,26 | 4543 |
| Berkshire cl a* | 80,00 | — | 80,00 | 1 |
| Berkshire cl b* | 2,67 | -0,11 | 2,67 | 11 |
| Boeing Co | 38,90 | +0,03 | 38,89 | 2255 |
| Bristol Myers sq | 25,07 | -0,75 | 25,26 | 4045 |
| Cardinal Health | 56,99 | -3,32 | 58,95 | 3749 |
| Carnival | 35,35 | +1,49 | 34,83 | 2170 |
| Caterpillar Inc | 72,57 | -2,63 | 74,53 | 2488 |
| Charles Schwab | 13,31 | -0,37 | 13,36 | 2677 |
| ChevronTexaco | 74,55 | +0,54 | 74,15 | 1429 |
| Cigna | 57,80 | -0,69 | 58,20 | 1308 |
| Cisco | 22,34 | -2,45 | 22,90 | 61737 |
| Citigroup | 47,75 | -2,33 | 48,89 | 10822 |
| Coca-Cola Co | 46,63 | -0,83 | 47,02 | 3275 |
| Colgate Palmoliv | 52,10 | -0,36 | 52,29 | 2403 |
| Costco Wholesale | 34,49 | -1,43 | 34,99 | 3568 |
| Cox Comms | 33,83 | +1,02 | 33,49 | 1435 |
| Daimler-Chrysler | 37,45 | +1,03 | 37,07 | 369 |
| Delta Air Lines | 13,00 | +1,01 | 12,87 | 1212 |
| Dow Chemical Co | 37,64 | -0,92 | 37,99 | 2456 |
| Du Pont Co | 40,08 | -0,05 | 40,10 | 3596 |
| Eastman Kodak | 25,00 | +1,71 | 24,58 | 3149 |
| Eli Lilly | 65,85 | -0,80 | 66,38 | 2351 |
| EMC Corp | 13,83 | -0,22 | 13,86 | 9706 |
| Emerson Electric | 60,37 | +0,13 | 60,29 | 1174 |
| Exelon | 62,88 | -0,74 | 63,35 | 1421 |
| Exxon Mobil | 35,56 | -0,31 | 35,92 | 10563 |
| Fannie Mae | 69,15 | -1,36 | 70,10 | 3467 |
| First Data Corp | 36,74 | +1,27 | 36,28 | 4284 |
| Fleetboston Fin | 40,50 | -1,05 | 40,93 | 5214 |
| Ford Motor Co | 12,19 | +0,66 | 12,11 | 6290 |
| Gap Inc | 20,60 | +1,58 | 20,28 | 4692 |
| Genentech | 84,99 | +0,64 | 84,45 | 1673 |
| General Elec Co | 28,12 | -1,13 | 28,44 | 12145 |
| General Motors | 42,93 | +0,12 | 42,88 | 2578 |
| Gillette Co | 33,27 | -0,72 | 33,51 | 2160 |
| Goldman Sachs Gr | 96,98 | +0,47 | 96,53 | 3027 |
| HJ Heinz Co | 35,63 | +0,23 | 35,55 | 815 |
| Halliburton Co | 24,21 | +0,46 | 24,10 | 3517 |
| HCA-Healthcare | 39,06 | +0,85 | 38,73 | 2526 |
| Hewlett-Packard | 23,00 | -2,04 | 23,48 | 8845 |
| Home Depot Inc | 37,37 | +0,13 | 37,32 | 3954 |
| Honeywell Int | 30,47 | +0,10 | 30,44 | 3199 |
| Illinois Tool Works | 75,41 | -0,28 | 75,62 | 743 |
| Intel Corp | 33,87 | -0,73 | 34,12 | 48497 |
| IBM | 88,26 | -1,21 | 89,34 | 4302 |
| Intl Paper | 37,73 | -1,10 | 38,15 | 3024 |
| Johnson&Johnson | 48,81 | -0,73 | 49,17 | 4838 |
| J P Morgan Chase | 36,04 | -0,74 | 36,31 | 5312 |
| Kimberly-Clark | 52,88 | -0,23 | 53,00 | 1238 |
| Kohls | 51,91 | -0,75 | 52,30 | 3734 |
| Kroger | 18,13 | +0,55 | 18,03 | 2582 |
| Lehman Brothers | 74,37 | -0,25 | 74,56 | 2220 |
| Lockheed Martin | 46,04 | -0,56 | 46,30 | 1602 |
| Lowes Cos | 59,00 | -0,29 | 59,17 | 1780 |
| Lucent Tech | 3,30 | +1,23 | 3,26 | 20210 |
| Marsh & McLennan | 44,87 | +1,20 | 44,34 | 4410 |
| MBNA Corp | 25,00 | +0,20 | 24,95 | 4074 |
| McDonalds Corp | 26,01 | +0,12 | 25,98 | 11642 |
| Medtronic | 43,36 | -1,23 | 43,90 | 6448 |
| Merck & Co | 43,93 | +0,76 | 43,60 | 8589 |
| Merrill Lynch | 59,42 | -0,74 | 59,86 | 3252 |
| Metlife Inc | 30,90 | -1,02 | 31,22 | 1407 |
| Micron Tech | 14,22 | -1,25 | 14,40 | 6716 |
| Microsoft | 26,10 | -0,50 | 26,23 | 57862 |
| Minnesota Mining | 79,04 | -0,70 | 79,60 | 1623 |
| MS Dean Witter | 56,93 | +1,30 | 56,20 | 4329 |
| Motorola Inc | 14,19 | +1,72 | 13,95 | 11770 |
| Occidental Petr | 36,07 | +0,45 | 35,91 | 913 |
| Omnicom Group | 80,99 | +0,73 | 80,40 | 1100 |
| Oracle Corp | 12,46 | -1,89 | 12,70 | 50302 |
| Pfizer Inc | 31,77 | -0,28 | 31,86 | 12690 |
| Philip Morris | 49,51 | +4,67 | 47,30 | 11239 |
| Raytheon Co | 26,97 | +0,22 | 26,91 | 1852 |
| SBC Comms | 22,96 | -0,78 | 23,14 | 9641 |
| Schering-plough | 15,05 | +2,52 | 14,68 | 6994 |
| Sears Roebuck | 53,10 | -0,67 | 53,46 | 2532 |
| Sprint | 15,24 | -2,43 | 15,62 | 2645 |
| Tenet Healthcare | 13,41 | +2,29 | 13,11 | 3328 |
| Texas Instrument | 30,92 | +0,42 | 30,79 | 10078 |
| Textron Inc | 50,12 | -0,81 | 50,53 | 415 |
| Tyco Int | 22,30 | +1,00 | 22,08 | 6220 |
| Unisys Corp | 16,20 | +0,31 | 16,15 | 1604 |
| UPS | 73,14 | +0,33 | 72,90 | 2694 |
| United Tech | 86,68 | -0,74 | 87,33 | 1688 |
| Unitedhealth Gr | 47,85 | -2,55 | 49,10 | 4955 |
| US Bancorp | 27,11 | -0,33 | 27,20 | 3403 |
| Verizon Comm | 32,17 | -0,86 | 32,45 | 4590 |
| Wachovia | 46,00 | +0,81 | 45,63 | 2631 |
| Wal-Mart Stores | 58,42 | -0,32 | 58,61 | 5499 |
| Walt Disney Co | 23,40 | — | 23,40 | 5746 |
| Washington Mutual | 45,78 | +1,08 | 45,29 | 7776 |
| Wells Fargo | 55,60 | -0,27 | 55,75 | 3598 |
| Xerox Corp | 10,50 | -0,47 | 10,55 | 3101 |
По данным агентства Reuters.