| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,2 | -0,48 | 6,2 | 16253 |
| ANZ Banking Grp | 16,6 | +1,97 | 16,3 | 9063 |
| CommonWealth Bank | 27,5 | +1,33 | 27,1 | 3833 |
| National Australian | 29,5 | +1,37 | 29,1 | 8480 |
| Bank | ||||
| News Corp | 12,6 | -0,24 | 12,6 | 6526 |
| Telstra Corp | 4,7 | -0,42 | 4,7 | 17015 |
| Westpac Banking | 16,0 | +1,40 | 15,8 | 5811 |
| Япония (JPY) | ||||
| Asahi Kasei | 509,0 | -3,23 | 526,0 | 7791 |
| Daiwa Securities | 704,0 | -1,68 | 716,0 | 10984 |
| Fuji Photo Film | 2945,0 | -1,67 | 2995,0 | 5011 |
| Fujitsu Ltd | 643,0 | +0,16 | 642,0 | 9760 |
| Honda Motor Co | 4290,0 | -1,61 | 4360,0 | 1907 |
| Japan Telecom* | 330,0 | +6,80 | 309,0 | 4 |
| Kao Corp | 2260,0 | +3,20 | 2190,0 | 3083 |
| KDDI* | 566,0 | +6,79 | 530,0 | 18 |
| Mitsubishi Fin Gr* | 726,0 | +1,40 | 716,0 | 30 |
| Mitsubishi Chem | 272,0 | -0,73 | 274,0 | 5622 |
| Mitsubishi Electric | 450,0 | -1,53 | 457,0 | 4540 |
| NEC Corp | 920,0 | -2,65 | 945,0 | 7962 |
| Nippon Steel Corp | 209,0 | — | 209,0 | 24425 |
| Nissan Motor Co | 1259,0 | +1,12 | 1245,0 | 6260 |
| NTT* | 501,0 | +11,09 | 451,0 | 82 |
| NTT DoCoMo* | 240,0 | +6,19 | 226,0 | 184 |
| Pioneer | 2660,0 | -2,74 | 2735,0 | 966 |
| Ricoh | 1996,0 | -2,16 | 2040,0 | 1482 |
| Seikisui House | 1030,0 | -2,09 | 1052,0 | 1257 |
| Shin-Etsu Chem | 4150,0 | -0,95 | 4190,0 | 1286 |
| Sony | 3880,0 | -0,26 | 3890,0 | 2230 |
| Sumitomo Chem | 408,0 | -0,73 | 411,0 | 2071 |
| TDK Corp | 7400,0 | — | 7400,0 | 767 |
| Toshiba Corp | 403,0 | -0,98 | 407,0 | 13545 |
| Toyota Motor Co | 3330,0 | -1,19 | 3370,0 | 5921 |
| UFJ Holdings* | 400,0 | -2,44 | 410,0 | 115 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,00 | -1,64 | 61,00 | 5002 |
| China Mobile | 21,75 | +1,16 | 21,50 | 31828 |
| China Unicom | 6,80 | -2,16 | 6,95 | 27407 |
| CLP Holdings | 35,50 | -1,11 | 35,90 | 3328 |
| CNOOC | 14,50 | -1,02 | 14,65 | 9860 |
| Hang Seng Bank | 97,75 | -0,76 | 98,50 | 2079 |
| Henderson Land | 31,40 | -1,57 | 31,90 | 3898 |
| HSBC Holdings | 116,50 | +0,43 | 116,00 | 5616 |
| Hutchison | 58,50 | -0,43 | 58,75 | 6013 |
| Франция (EUR) | ||||
| Alcatel | 11,21 | +0,72 | 11,13 | 5374 |
| Axa | 16,49 | +0,37 | 16,43 | 5041 |
| BNP Paribas | 46,44 | +1,18 | 45,90 | 2904 |
| Bouygues | 24,31 | +0,87 | 24,10 | 614 |
| Danon | 128,90 | -0,15 | 129,10 | 278 |
| EADS | 18,32 | -0,27 | 18,37 | 1277 |
| France Telecom | 21,03 | +1,79 | 20,66 | 5240 |
| Lafarge | 63,90 | +2,49 | 62,35 | 766 |
| Michelin | 33,89 | -0,29 | 33,99 | 181 |
| Pechiney | 47,02 | -0,36 | 47,19 | 424 |
| Peugeot | 37,28 | +0,78 | 36,99 | 1210 |
| Renault | 57,80 | +0,96 | 57,25 | 754 |
| Sanofi-Synthelab | 53,80 | +0,09 | 53,75 | 778 |
| Schneider Elec | 51,90 | -0,29 | 52,05 | 488 |
| STMicroelectronics | 23,60 | +1,46 | 23,26 | 3753 |
| Total Fina Elf | 134,10 | -0,52 | 134,80 | 1616 |
| Vivendi Universal | 19,02 | -0,16 | 19,05 | 3605 |
| Великобритания (GBp) | ||||
| ARM Holdings | 111,43 | -0,22 | 111,75 | 12083 |
| BAE System | 180,75 | +0,70 | 179,50 | 21196 |
| Barclays | 497,25 | +0,25 | 496,00 | 22581 |
| BP | 414,75 | -1,37 | 420,50 | 31745 |
| BAT | 713,50 | +1,28 | 704,50 | 8114 |
| British Airways | 239,25 | +7,41 | 222,75 | 22984 |
| British Telecom | 188,50 | +0,94 | 186,75 | 26539 |
| Cable & Wireless | 140,75 | +9,75 | 128,25 | 86981 |
| Cadbury Schweppes | 381,75 | -0,59 | 384,00 | 5976 |
| HSBC Hldg | 901,00 | -0,33 | 904,00 | 20167 |
| Lloyds TSB Grp | 409,14 | +0,43 | 407,25 | 32553 |
| Marks & Spencer | 283,00 | -0,09 | 283,25 | 17606 |
| Prudential | 486,75 | +1,41 | 480,00 | 13248 |
| Reuters Group | 257,75 | +0,29 | 257,00 | 13421 |
| Rio Tinto | 1449,00 | +0,91 | 1436,00 | 2585 |
| Sainsbury | 290,00 | -1,02 | 293,00 | 11371 |
| Shell Trnpt | 372,75 | -0,86 | 376,00 | 23184 |
| Unilever | 522,50 | +0,29 | 521,00 | 9738 |
| Vodafone Airtch | 127,75 | +2,82 | 124,25 | 290424 |
| Германия (EUR) | ||||
| Allianz AG | 94,50 | +0,32 | 94,20 | 2644 |
| BASF | 41,69 | +0,12 | 41,64 | 2058 |
| Bayer AG | 22,20 | -2,16 | 22,69 | 6265 |
| BMW | 37,67 | +1,07 | 37,27 | 1795 |
| Commerzbank AG | 15,28 | -0,13 | 15,30 | 33908 |
| Daimler-Chrysler | 32,15 | +1,10 | 31,80 | 3168 |
| Deutsche Bank n | 57,05 | +0,21 | 56,93 | 4107 |
| Dt Telekom n | 13,57 | +1,57 | 13,36 | 15599 |
| Hypovereinsbank | 18,40 | +2,22 | 18,00 | 7305 |
| Infineon Tech | 12,44 | +1,88 | 12,21 | 10095 |
| Merck KGaA | 31,00 | +1,81 | 30,45 | 37 |
| Munich Re | 102,96 | -0,04 | 103,00 | 1950 |
| Sap AG | 131,94 | +0,57 | 131,19 | 798 |
| Siemens | 60,69 | -0,15 | 60,78 | 4974 |
| Volkswagen AG | 45,18 | +1,53 | 44,50 | 1768 |
| Финляндия (EUR) | ||||
| Nokia | 15,14 | +1,88 | 14,86 | 21878 |
| Stora Enso | 11,71 | +1,30 | 11,56 | 2338 |
| 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 | 46,60 | — | 46,60 | 2803 |
| Electrolux | 163,50 | +0,62 | 162,50 | 894 |
| Ericsson | 12,60 | +4,13 | 12,10 | 225650 |
| Nordea | 49,50 | — | 49,50 | 10488 |
| Volvo | 221,00 | +2,08 | 216,50 | 1063 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,97 | -3,77 | 2,04 | 63526 |
| Fiat | 6,48 | -0,46 | 6,51 | 7462 |
| TIM | 4,03 | -0,42 | 4,05 | 15219 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,43 | -0,59 | 18,54 | 3721 |
| Aegon NV | 11,68 | +0,09 | 11,67 | 3586 |
| Ahold Kon | 8,24 | +3,65 | 7,95 | 5476 |
| Fortis | 15,38 | +0,26 | 15,34 | 2342 |
| ING Grp | 18,75 | -0,27 | 18,80 | 7482 |
| Philips | 23,71 | +1,28 | 23,41 | 4835 |
| Royal Dutch | 38,17 | -1,01 | 38,56 | 5574 |
| Канада (CAD) | ||||
| Alcan Inc | 50,11 | -0,87 | 50,55 | 617 |
| Bank of Montreal | 49,52 | -0,92 | 49,98 | 276 |
| Bank Nova Scotia | 64,55 | -0,54 | 64,90 | 303 |
| BCE Inc | 29,21 | -0,44 | 29,34 | 495 |
| Bombardier | 5,67 | -0,18 | 5,68 | 867 |
| Imperial Oil | 52,13 | -0,97 | 52,64 | 55 |
| Loblaw Cos Ltd | 63,56 | -0,31 | 63,76 | 46 |
| Nortel Networks | 5,68 | -0,35 | 5,70 | 3310 |
| Royal Bank of Canada | 63,63 | -0,28 | 63,81 | 363 |
| США ($) | ||||
| Abbott Labs | 41,48 | -0,46 | 41,67 | 664 |
| Agilent Tech | 26,80 | +3,20 | 25,97 | 764 |
| Alcoa | 31,55 | +0,41 | 31,42 | 1121 |
| Allstate Corp | 40,48 | -0,54 | 40,70 | 204 |
| Alltel | 45,88 | +0,31 | 45,74 | 146 |
| Amer Electric Power | 27,48 | +1,25 | 27,14 | 426 |
| Amer Express Co | 45,65 | +0,37 | 45,48 | 608 |
| AIG | 59,31 | -0,44 | 59,57 | 917 |
| Amgen | 59,48 | +0,85 | 58,98 | 2395 |
| Analog Devices | 47,74 | +1,49 | 47,04 | 616 |
| Anheuser-Busch | 52,33 | +0,27 | 52,19 | 529 |
| Apple Comp Inc | 22,06 | +2,41 | 21,54 | 1488 |
| Applied Materials | 25,20 | +1,20 | 24,90 | 10808 |
| AT&T | 19,21 | +0,73 | 19,07 | 1066 |
| AT&T Wireless Gr | 6,97 | +0,72 | 6,92 | 2698 |
| Automatic Data Proc | 39,73 | +1,02 | 39,33 | 954 |
| Bank of America | 75,43 | -0,11 | 75,51 | 1332 |
| Bank of New York | 31,25 | +0,48 | 31,10 | 904 |
| Bank One | 42,72 | +0,45 | 42,53 | 476 |
| Baxter Int | 26,75 | -0,19 | 26,80 | 537 |
| BCE Inc | 22,47 | +0,63 | 22,33 | 33 |
| Bellsouth Corp | 25,66 | -0,16 | 25,70 | 981 |
| Berkshire cl a* | 80,09 | +0,11 | 80,00 | 1 |
| Berkshire cl b* | 2,67 | -0,13 | 2,67 | 3 |
| Boeing Co | 38,51 | +0,94 | 38,32 | 768 |
| Bristol Myers sq | 25,25 | +1,08 | 24,98 | 1132 |
| Cardinal Health | 57,43 | -0,61 | 57,78 | 297 |
| Carnival | 35,47 | +1,34 | 35,00 | 585 |
| Caterpillar Inc | 72,69 | +1,03 | 71,95 | 309 |
| Charles Schwab | 13,21 | +0,38 | 13,16 | 1482 |
| ChevronTexaco | 74,68 | +0,71 | 74,15 | 414 |
| Cigna | 55,71 | -1,22 | 56,40 | 343 |
| Cisco | 22,63 | +1,25 | 22,35 | 12035 |
| Citigroup | 47,55 | +0,34 | 47,39 | 2631 |
| Coca-Cola Co | 46,71 | +0,41 | 46,52 | 699 |
| Colgate Palmoliv | 52,35 | +0,04 | 52,33 | 756 |
| Costco Wholesale | 34,58 | +0,26 | 34,49 | 637 |
| Cox Comms | 33,78 | +0,06 | 33,76 | 425 |
| Daimler-Chrysler | 37,41 | +2,19 | 36,61 | 232 |
| Delta Air Lines | 12,45 | +0,24 | 12,42 | 551 |
| Dow Chemical Co | 36,76 | -0,35 | 36,89 | 484 |
| Du Pont Co | 40,32 | -0,44 | 40,85 | 473 |
| Eastman Kodak | 24,64 | +1,48 | 24,28 | 459 |
| Eli Lilly | 64,80 | +0,17 | 65,03 | 921 |
| EMC Corp | 13,67 | +1,71 | 13,44 | 1939 |
| Emerson Electric | 59,82 | +0,79 | 59,75 | 227 |
| Exelon | 62,67 | -0,41 | 63,43 | 692 |
| Exxon Mobil | 36,12 | +0,19 | 36,05 | 2350 |
| Fannie Mae | 69,07 | -0,48 | 69,40 | 609 |
| First Data Corp | 37,10 | — | 37,10 | 981 |
| Fleetboston Fin | 40,42 | -0,25 | 40,52 | 1133 |
| Ford Motor Co | 12,67 | +2,92 | 12,31 | 7816 |
| Gap Inc | 21,56 | +2,52 | 21,03 | 1822 |
| Genentech | 82,37 | +1,22 | 81,38 | 397 |
| General Elec Co | 28,15 | +0,14 | 28,11 | 3301 |
| General Motors | 42,47 | +0,97 | 42,06 | 1493 |
| Gillette Co | 33,05 | +0,73 | 32,81 | 458 |
| Goldman Sachs Gr | 96,21 | +0,11 | 96,10 | 585 |
| HJ Heinz Co | 35,21 | +0,63 | 34,99 | 141 |
| Halliburton Co | 23,71 | -0,50 | 23,83 | 494 |
| HCA-Healthcare | 39,55 | +0,33 | 39,42 | 427 |
| Hewlett-Packard | 22,11 | -0,18 | 22,15 | 1848 |
| Home Depot Inc | 36,78 | -0,41 | 36,93 | 899 |
| Honeywell Int | 30,02 | +0,94 | 29,74 | 573 |
| Illinois Tool Works | 75,57 | +0,55 | 75,16 | 198 |
| Intel Corp | 33,78 | +1,11 | 33,41 | 15766 |
| IBM | 90,00 | +0,72 | 89,36 | 1163 |
| Intl Paper | 37,26 | -0,11 | 37,30 | 393 |
| Johnson&Johnson | 49,29 | +0,43 | 49,08 | 1271 |
| J P Morgan Chase | 36,18 | +0,39 | 36,04 | 1055 |
| Kimberly-Clark | 53,40 | -0,02 | 53,41 | 260 |
| Kohls | 50,18 | +0,10 | 50,13 | 1166 |
| Kroger | 17,82 | -0,22 | 17,86 | 236 |
| Lehman Brothers | 73,52 | — | 73,64 | 594 |
| Lockheed Martin | 45,71 | +0,13 | 45,65 | 429 |
| Lowes Cos | 58,92 | +0,46 | 58,65 | 522 |
| Lucent Tech | 3,25 | -0,61 | 3,27 | 3297 |
| Marsh & McLennan | 44,90 | +0,97 | 44,47 | 779 |
| MBNA Corp | 24,82 | -0,36 | 24,91 | 745 |
| McDonalds Corp | 26,16 | +1,79 | 26,10 | 1600 |
| Medtronic | 44,11 | +0,59 | 43,85 | 727 |
| Merck & Co | 43,57 | -0,68 | 43,87 | 6079 |
| Merrill Lynch | 58,38 | +0,15 | 58,29 | 902 |
| Metlife Inc | 30,57 | -0,10 | 30,60 | 400 |
| Micron Tech | 13,45 | +1,59 | 13,24 | 2634 |
| Microsoft | 25,66 | -0,54 | 25,80 | 21838 |
| Minnesota Mining | 78,46 | -0,05 | 78,50 | 442 |
| MS Dean Witter | 57,36 | -0,16 | 57,45 | 866 |
| Motorola Inc | 13,63 | +2,17 | 13,34 | 2890 |
| Occidental Petr | 35,60 | -0,28 | 35,70 | 139 |
| Omnicom Group | 79,90 | +1,24 | 78,92 | 149 |
| Oracle Corp | 12,73 | +1,52 | 12,54 | 12720 |
| Pfizer Inc | 32,24 | +1,86 | 31,80 | 5709 |
| Philip Morris | 49,25 | +1,13 | 48,70 | 1468 |
| Raytheon Co | 26,68 | +0,41 | 26,57 | 585 |
| SBC Comms | 23,42 | -0,51 | 23,54 | 1729 |
| Schering-plough | 15,19 | — | 15,19 | 1768 |
| Sears Roebuck | 53,28 | -0,08 | 53,32 | 416 |
| Sprint | 15,52 | +0,91 | 15,38 | 729 |
| Tenet Healthcare | 12,85 | -1,38 | 13,03 | 1818 |
| Texas Instrument | 30,23 | +1,92 | 29,66 | 2492 |
| Textron Inc | 49,94 | +1,92 | 49,00 | 133 |
| Tyco Int | 21,83 | +0,83 | 21,65 | 1040 |
| Unisys Corp | 16,05 | +0,69 | 15,94 | 240 |
| UPS | 72,46 | +0,36 | 72,20 | 410 |
| United Tech | 84,90 | -0,01 | 85,26 | 315 |
| Unitedhealth Gr | 48,98 | +0,12 | 48,92 | 949 |
| US Bancorp | 27,51 | +0,04 | 27,50 | 933 |
| Verizon Comm | 32,24 | -0,62 | 32,44 | 1007 |
| Wachovia | 45,40 | +0,13 | 45,34 | 646 |
| Wal-Mart Stores | 58,11 | -0,29 | 58,28 | 1484 |
| Walt Disney Co | 23,09 | -0,13 | 23,12 | 999 |
| Washington Mutual | 46,01 | +0,35 | 45,85 | 835 |
| Wells Fargo | 56,39 | +0,82 | 55,93 | 1260 |
| Xerox Corp | 10,20 | -0,87 | 10,29 | 530 |
По данным агентства Reuters.