| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,4 | -3,03 | 6,6 | 7183 |
| ANZ Banking Grp | 16,1 | -1,41 | 16,3 | 11233 |
| CommonWealth Bank | 27,4 | -0,65 | 27,6 | 2274 |
| National Australian | 29,7 | -1,03 | 30,0 | 4079 |
| Bank | ||||
| News Corp | 13,1 | -0,23 | 13,1 | 7577 |
| Telstra Corp | 4,8 | — | 4,8 | 10787 |
| Westpac Banking | 15,5 | -0,58 | 15,6 | 6456 |
| Япония (JPY) | ||||
| Asahi Kasei | 534,0 | -0,74 | 538,0 | 3988 |
| Daiwa Securities | 731,0 | -5,06 | 770,0 | 11899 |
| Fuji Photo Film | 3050,0 | -1,93 | 3110,0 | 2784 |
| Fujitsu Ltd | 656,0 | -3,39 | 679,0 | 9892 |
| Honda Motor Co | 4490,0 | +0,67 | 4460,0 | 1658 |
| Japan Telecom* | 315,0 | -3,37 | 326,0 | 2 |
| Kao Corp | 2215,0 | +0,23 | 2210,0 | 2643 |
| KDDI* | 547,0 | -4,54 | 573,0 | 15 |
| Mitsubishi Fin Gr* | 728,0 | -4,84 | 765,0 | 22 |
| Mitsubishi Chem | 284,0 | +1,43 | 280,0 | 3113 |
| Mitsubishi Electric | 488,0 | -1,21 | 494,0 | 4068 |
| NEC Corp | 983,0 | -1,70 | 1000,0 | 7894 |
| Nippon Steel Corp | 214,0 | -2,28 | 219,0 | 23319 |
| Nissan Motor Co | 1317,0 | +0,77 | 1307,0 | 5844 |
| NTT* | 445,0 | -1,98 | 454,0 | 11 |
| NTT DoCoMo* | 226,0 | -3,00 | 233,0 | 85 |
| Pioneer | 2795,0 | — | 2795,0 | 658 |
| Ricoh | 2060,0 | -1,20 | 2085,0 | 1930 |
| Seikisui House | 1090,0 | -1,00 | 1101,0 | 1003 |
| Shin-Etsu Chem | 4230,0 | -0,24 | 4240,0 | 1233 |
| Sony | 4000,0 | — | 4000,0 | 3846 |
| Sumitomo Chem | 420,0 | -0,71 | 423,0 | 1960 |
| TDK Corp | 7500,0 | -3,85 | 7800,0 | 740 |
| Toshiba Corp | 423,0 | -2,31 | 433,0 | 13330 |
| Toyota Motor Co | 3470,0 | +0,58 | 3450,0 | 5439 |
| UFJ Holdings* | 415,0 | -9,19 | 457,0 | 87 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,50 | -1,60 | 62,50 | 2951 |
| China Mobile | 21,90 | -1,79 | 22,30 | 27178 |
| China Unicom | 7,20 | -2,04 | 7,35 | 14415 |
| CLP Holdings | 35,70 | -0,56 | 35,90 | 1737 |
| CNOOC | 15,25 | +2,69 | 14,85 | 5578 |
| Hang Seng Bank | 98,75 | -0,50 | 99,25 | 1423 |
| Henderson Land | 32,20 | -1,53 | 32,70 | 2654 |
| HSBC Holdings | 117,50 | +0,43 | 117,00 | 8615 |
| Hutchison | 59,25 | -0,84 | 59,75 | 6626 |
| Франция (EUR) | ||||
| Alcatel | 11,22 | -2,52 | 11,51 | 8054 |
| Axa | 16,55 | -0,54 | 16,64 | 6990 |
| BNP Paribas | 45,99 | -1,65 | 46,76 | 3099 |
| Bouygues | 24,28 | -0,49 | 24,40 | 1002 |
| Danon | 128,90 | -1,38 | 130,70 | 444 |
| EADS | 18,81 | +0,70 | 18,68 | 2056 |
| France Telecom | 20,70 | -1,33 | 20,98 | 5503 |
| Lafarge | 62,55 | -1,50 | 63,50 | 697 |
| Michelin | 34,15 | +0,38 | 34,02 | 182 |
| Pechiney | 47,57 | -0,08 | 47,61 | 1478 |
| Peugeot | 36,94 | -0,54 | 37,14 | 779 |
| Renault | 57,75 | -0,09 | 57,80 | 767 |
| Sanofi-Synthelab | 54,00 | -0,74 | 54,40 | 871 |
| Schneider Elec | 52,15 | -0,29 | 52,30 | 758 |
| STMicroelectronics | 23,70 | -0,80 | 23,89 | 2702 |
| Total Fina Elf | 135,10 | -0,88 | 136,30 | 1673 |
| Vivendi Universal | 19,20 | -0,93 | 19,38 | 7793 |
| Великобритания (GBp) | ||||
| ARM Holdings | 115,25 | -2,12 | 117,75 | 12182 |
| BAE System | 180,00 | -0,28 | 180,50 | 26486 |
| Barclays | 495,00 | -0,80 | 502,50 | 19071 |
| BP | 419,56 | -0,77 | 422,25 | 49812 |
| BAT | 704,35 | +0,28 | 706,00 | 6138 |
| British Airways | 222,50 | -0,67 | 224,00 | 26220 |
| British Telecom | 186,45 | +0,27 | 186,75 | 25109 |
| Cable & Wireless | 131,75 | -3,91 | 134,25 | 20252 |
| Cadbury Schweppes | 385,00 | -0,39 | 386,50 | 20342 |
| HSBC Hldg | 906,05 | -0,93 | 911,00 | 33813 |
| Lloyds TSB Grp | 410,37 | -1,27 | 414,00 | 32628 |
| Marks & Spencer | 284,60 | -0,09 | 284,00 | 16565 |
| Prudential | 485,67 | -0,82 | 485,75 | 17089 |
| Reuters Group | 264,53 | -1,03 | 268,25 | 14051 |
| Rio Tinto | 1445,00 | -1,10 | 1461,00 | 5127 |
| Sainsbury | 295,00 | -0,59 | 296,75 | 9970 |
| Shell Trnpt | 377,00 | — | 377,00 | 20768 |
| Unilever | 519,45 | — | 519,00 | 12310 |
| Vodafone Airtch | 123,25 | -1,99 | 125,75 | 260388 |
| Германия (EUR) | ||||
| Allianz AG | 94,61 | -0,19 | 94,79 | 2674 |
| BASF | 41,77 | -2,02 | 42,63 | 3264 |
| Bayer AG | 22,30 | -0,93 | 22,51 | 10998 |
| BMW | 37,19 | -0,83 | 37,50 | 1978 |
| Commerzbank AG | 15,64 | -1,39 | 15,86 | 3826 |
| Daimler-Chrysler | 32,37 | -1,10 | 32,73 | 3334 |
| Deutsche Bank n | 57,20 | -1,00 | 57,78 | 2209 |
| Dt Telekom n | 13,34 | -0,89 | 13,46 | 12547 |
| Hypovereinsbank | 18,56 | -3,53 | 19,24 | 2796 |
| Infineon Tech | 12,82 | -6,08 | 13,65 | 17154 |
| Merck KGaA | 30,76 | -1,25 | 31,15 | 72 |
| Munich Re | 104,80 | — | 104,80 | 1661 |
| Sap AG | 132,70 | -0,97 | 134,00 | 1387 |
| Siemens | 60,69 | -1,16 | 61,40 | 3308 |
| Volkswagen AG | 44,57 | -0,29 | 44,70 | 1351 |
| Финляндия (EUR) | ||||
| Nokia | 15,06 | -1,95 | 15,36 | 17196 |
| Stora Enso | 11,75 | +1,64 | 11,56 | 2560 |
| 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 | 45,70 | -1,30 | 46,30 | 1643 |
| Electrolux | 164,50 | -0,30 | 165,00 | 1060 |
| Ericsson | 12,50 | -2,34 | 12,80 | 95956 |
| Nordea | 49,70 | +0,40 | 49,50 | 12219 |
| Volvo | 220,00 | -0,45 | 221,00 | 669 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,08 | +1,76 | 2,05 | 30424 |
| Fiat | 6,64 | +0,15 | 6,63 | 2992 |
| TIM | 4,06 | +0,02 | 4,06 | 31276 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,66 | -1,17 | 18,88 | 4110 |
| Aegon NV | 11,84 | -0,50 | 11,90 | 5745 |
| Ahold Kon | 8,00 | -1,11 | 8,09 | 4317 |
| Fortis | 15,44 | -0,52 | 15,52 | 2639 |
| ING Grp | 18,91 | -0,79 | 19,06 | 7873 |
| Philips | 23,63 | -2,03 | 24,12 | 5947 |
| Royal Dutch | 38,78 | -0,74 | 39,07 | 5039 |
| Канада (CAD) | ||||
| Alcan Inc | 51,53 | -1,75 | 52,45 | 324 |
| Bank of Montreal | 49,64 | -2,19 | 50,75 | 368 |
| Bank Nova Scotia | 64,87 | -1,44 | 65,82 | 532 |
| BCE Inc | 29,40 | -0,51 | 29,55 | 650 |
| Bombardier | 5,69 | -1,90 | 5,80 | 1038 |
| Imperial Oil | 52,10 | -0,38 | 52,30 | 57 |
| Loblaw Cos Ltd | 63,50 | +0,32 | 63,30 | 89 |
| Nortel Networks | 5,78 | -1,53 | 5,87 | 3167 |
| Royal Bank of Canada | 64,06 | -1,45 | 65,00 | 336 |
| США ($) | ||||
| Abbott Labs | 41,28 | -0,55 | 41,51 | 998 |
| Agilent Tech | 26,42 | -1,49 | 26,82 | 676 |
| Alcoa | 32,15 | -2,49 | 32,97 | 1143 |
| Allstate Corp | 40,31 | -0,42 | 40,48 | 347 |
| Alltel | 45,83 | +0,07 | 45,80 | 267 |
| Amer Electric Power | 27,08 | -0,33 | 27,17 | 470 |
| Amer Express Co | 46,25 | -0,54 | 46,50 | 1179 |
| AIG | 59,48 | +2,06 | 58,28 | 2484 |
| Amgen | 59,33 | -1,03 | 59,95 | 5578 |
| Analog Devices | 46,77 | -2,18 | 47,81 | 1124 |
| Anheuser-Busch | 51,86 | +1,09 | 51,30 | 1047 |
| Apple Comp Inc | 22,21 | -1,29 | 22,50 | 1424 |
| Applied Materials | 24,77 | -1,90 | 25,25 | 11182 |
| AT&T | 19,01 | +0,42 | 18,93 | 1431 |
| AT&T Wireless Gr | 6,96 | -0,85 | 7,02 | 4594 |
| Automatic Data Proc | 38,76 | +1,39 | 38,23 | 732 |
| Bank of America | 75,76 | -0,51 | 76,15 | 2812 |
| Bank of New York | 30,80 | -2,22 | 31,50 | 490 |
| Bank One | 42,19 | -0,33 | 42,33 | 754 |
| Baxter Int | 26,66 | -0,97 | 26,92 | 531 |
| BCE Inc | 22,41 | +0,49 | 22,30 | 60 |
| Bellsouth Corp | 25,60 | +1,59 | 25,20 | 1534 |
| Berkshire cl a* | 80,92 | +1,14 | 80,00 | 1 |
| Berkshire cl b* | 2,69 | +0,97 | 2,67 | 12 |
| Boeing Co | 38,51 | -1,00 | 38,90 | 805 |
| Bristol Myers sq | 24,95 | -0,48 | 25,07 | 1192 |
| Cardinal Health | 57,23 | +0,42 | 56,99 | 520 |
| Carnival | 35,44 | +0,25 | 35,35 | 644 |
| Caterpillar Inc | 72,70 | +0,18 | 72,57 | 812 |
| Charles Schwab | 13,19 | -0,90 | 13,31 | 635 |
| ChevronTexaco | 74,42 | -0,17 | 74,55 | 544 |
| Cigna | 56,81 | -1,71 | 57,80 | 286 |
| Cisco | 22,50 | +0,72 | 22,34 | 21155 |
| Citigroup | 47,96 | +0,44 | 47,75 | 4016 |
| Coca-Cola Co | 46,55 | -0,17 | 46,63 | 855 |
| Colgate Palmoliv | 52,06 | -0,08 | 52,10 | 602 |
| Costco Wholesale | 34,57 | +0,23 | 34,49 | 1361 |
| Cox Comms | 33,80 | -0,09 | 33,83 | 395 |
| Daimler-Chrysler | 37,12 | -0,88 | 37,45 | 103 |
| Delta Air Lines | 12,67 | -2,54 | 13,00 | 418 |
| Dow Chemical Co | 37,23 | -1,09 | 37,64 | 649 |
| Du Pont Co | 40,43 | +0,87 | 40,08 | 1107 |
| Eastman Kodak | 24,51 | -1,96 | 25,00 | 664 |
| Eli Lilly | 65,62 | -0,35 | 65,85 | 479 |
| EMC Corp | 13,57 | -1,88 | 13,83 | 2349 |
| Emerson Electric | 60,22 | -0,25 | 60,37 | 318 |
| Exelon | 62,98 | +0,16 | 62,88 | 474 |
| Exxon Mobil | 35,70 | +0,39 | 35,56 | 3376 |
| Fannie Mae | 69,68 | +0,77 | 69,15 | 985 |
| First Data Corp | 36,85 | +0,30 | 36,74 | 1476 |
| Fleetboston Fin | 40,33 | -0,42 | 40,50 | 1653 |
| Ford Motor Co | 12,18 | -0,08 | 12,19 | 2427 |
| Gap Inc | 20,68 | +0,39 | 20,60 | 1715 |
| Genentech | 82,49 | -2,94 | 84,99 | 917 |
| General Elec Co | 28,14 | +0,07 | 28,12 | 4454 |
| General Motors | 41,83 | -1,41 | 42,93 | 1904 |
| Gillette Co | 32,91 | -1,08 | 33,27 | 936 |
| Goldman Sachs Gr | 95,90 | -1,11 | 96,98 | 1080 |
| HJ Heinz Co | 35,10 | -1,49 | 35,63 | 709 |
| Halliburton Co | 23,91 | -1,24 | 24,21 | 701 |
| HCA-Healthcare | 39,29 | +0,59 | 39,06 | 687 |
| Hewlett-Packard | 22,35 | -2,83 | 23,00 | 4263 |
| Home Depot Inc | 37,08 | -0,78 | 37,37 | 1709 |
| Honeywell Int | 29,75 | -2,36 | 30,47 | 808 |
| Illinois Tool Works | 74,83 | -0,77 | 75,41 | 292 |
| Intel Corp | 33,71 | -0,47 | 33,87 | 23047 |
| IBM | 89,91 | +1,87 | 88,26 | 3458 |
| Intl Paper | 37,49 | -0,64 | 37,73 | 692 |
| Johnson&Johnson | 48,47 | -0,70 | 48,81 | 1798 |
| J P Morgan Chase | 35,70 | -0,94 | 36,04 | 1743 |
| Kimberly-Clark | 52,98 | +0,19 | 52,88 | 375 |
| Kohls | 50,97 | -1,81 | 51,91 | 2379 |
| Kroger | 18,22 | +0,50 | 18,13 | 720 |
| Lehman Brothers | 73,49 | -1,18 | 74,37 | 790 |
| Lockheed Martin | 45,54 | -1,09 | 46,04 | 529 |
| Lowes Cos | 58,38 | -1,05 | 59,00 | 884 |
| Lucent Tech | 3,32 | +0,61 | 3,30 | 6833 |
| Marsh & McLennan | 45,29 | +0,94 | 44,87 | 1208 |
| MBNA Corp | 24,76 | -0,96 | 25,00 | 1479 |
| McDonalds Corp | 26,09 | +0,31 | 26,01 | 2134 |
| Medtronic | 43,97 | +1,41 | 43,36 | 1845 |
| Merck & Co | 43,27 | -1,50 | 43,93 | 2497 |
| Merrill Lynch | 58,65 | -1,30 | 59,42 | 1199 |
| Metlife Inc | 30,57 | -1,07 | 30,90 | 730 |
| Micron Tech | 13,44 | -5,49 | 14,22 | 7196 |
| Microsoft | 26,06 | -0,15 | 26,10 | 24167 |
| Minnesota Mining | 78,90 | -0,18 | 79,04 | 431 |
| MS Dean Witter | 57,07 | +0,25 | 56,93 | 1724 |
| Motorola Inc | 13,95 | -1,69 | 14,19 | 4762 |
| Occidental Petr | 36,12 | +0,14 | 36,07 | 199 |
| Omnicom Group | 79,19 | -2,22 | 80,99 | 391 |
| Oracle Corp | 12,44 | -0,16 | 12,46 | 14722 |
| Pfizer Inc | 31,46 | -0,98 | 31,77 | 3493 |
| Philip Morris | 48,73 | -1,58 | 49,51 | 2133 |
| Raytheon Co | 26,65 | -1,19 | 26,97 | 736 |
| SBC Comms | 23,35 | +1,70 | 22,96 | 2811 |
| Schering-plough | 14,71 | -2,26 | 15,05 | 1731 |
| Sears Roebuck | 53,30 | +0,38 | 53,10 | 1188 |
| Sprint | 15,24 | — | 15,24 | 987 |
| Tenet Healthcare | 13,20 | -1,57 | 13,41 | 1116 |
| Texas Instrument | 30,15 | -2,49 | 30,92 | 2866 |
| Textron Inc | 49,69 | -0,86 | 50,12 | 169 |
| Tyco Int | 21,90 | -1,79 | 22,30 | 1569 |
| Unisys Corp | 16,02 | -1,11 | 16,20 | 253 |
| UPS | 72,98 | -0,22 | 73,14 | 723 |
| United Tech | 85,85 | -0,96 | 86,68 | 501 |
| Unitedhealth Gr | 48,30 | +0,94 | 47,85 | 1533 |
| US Bancorp | 26,88 | -0,85 | 27,11 | 1189 |
| Verizon Comm | 32,48 | +0,96 | 32,17 | 2077 |
| Wachovia | 45,52 | -1,04 | 46,00 | 602 |
| Wal-Mart Stores | 58,24 | -0,31 | 58,42 | 1759 |
| Walt Disney Co | 23,13 | -1,15 | 23,40 | 1251 |
| Washington Mutual | 46,00 | +0,48 | 45,78 | 1444 |
| Wells Fargo | 55,25 | -0,63 | 55,60 | 1115 |
| Xerox Corp | 10,27 | -2,19 | 10,50 | 1345 |
По данным агентства Reuters.