| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,1 | -0,65 | 6,2 | 3165 |
| ANZ Banking Grp | 16,5 | -0,60 | 16,6 | 5844 |
| CommonWealth Bank | 27,7 | +0,76 | 27,5 | 3943 |
| National Australian | 29,9 | +1,29 | 29,5 | 5254 |
| Bank | ||||
| News Corp | 12,5 | -0,48 | 12,6 | 7140 |
| Telstra Corp | 4,8 | +1,27 | 4,7 | 12725 |
| Westpac Banking | 16,1 | +0,69 | 16,0 | 5000 |
| Япония (JPY) | ||||
| Asahi Kasei | 553,0 | +8,64 | 509,0 | 11494 |
| Daiwa Securities | 726,0 | +3,13 | 704,0 | 7102 |
| Fuji Photo Film | 3120,0 | +5,94 | 2945,0 | 5570 |
| Fujitsu Ltd | 656,0 | +2,02 | 643,0 | 10082 |
| Honda Motor Co | 4370,0 | +1,86 | 4290,0 | 2122 |
| Japan Telecom* | 325,0 | -1,52 | 330,0 | 6 |
| Kao Corp | 2300,0 | +1,77 | 2260,0 | 2804 |
| KDDI* | 580,0 | +2,47 | 566,0 | 14 |
| Mitsubishi Fin Gr* | 749,0 | +3,17 | 726,0 | 21 |
| Mitsubishi Chem | 271,0 | -0,37 | 272,0 | 3464 |
| Mitsubishi Electric | 460,0 | +2,22 | 450,0 | 4606 |
| NEC Corp | 928,0 | +0,87 | 920,0 | 10344 |
| Nippon Steel Corp | 213,0 | +1,91 | 209,0 | 18211 |
| Nissan Motor Co | 1301,0 | +3,34 | 1259,0 | 5436 |
| NTT* | 512,0 | +2,20 | 501,0 | 73 |
| NTT DoCoMo* | 240,0 | — | 240,0 | 148 |
| Pioneer | 2720,0 | +2,26 | 2660,0 | 927 |
| Ricoh | 2050,0 | +2,71 | 1996,0 | 1603 |
| Seikisui House | 1055,0 | +2,43 | 1030,0 | 1363 |
| Shin-Etsu Chem | 4140,0 | -0,24 | 4150,0 | 1426 |
| Sony | 3930,0 | +1,29 | 3880,0 | 2313 |
| Sumitomo Chem | 408,0 | — | 408,0 | 2606 |
| TDK Corp | 7550,0 | +2,03 | 7400,0 | 676 |
| Toshiba Corp | 418,0 | +3,72 | 403,0 | 32290 |
| Toyota Motor Co | 3370,0 | +1,20 | 3330,0 | 4985 |
| UFJ Holdings* | 413,0 | +3,25 | 400,0 | 66 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,50 | +2,50 | 60,00 | 3003 |
| China Mobile | 22,40 | +2,99 | 21,75 | 27217 |
| China Unicom | 7,20 | +5,88 | 6,80 | 33463 |
| CLP Holdings | 35,80 | +0,85 | 35,50 | 2709 |
| CNOOC | 14,70 | +1,38 | 14,50 | 8480 |
| Hang Seng Bank | 99,75 | +2,05 | 97,75 | 1786 |
| Henderson Land | 32,00 | +1,91 | 31,40 | 2468 |
| HSBC Holdings | 119,00 | +2,15 | 116,50 | 9768 |
| Hutchison | 59,25 | +1,28 | 58,50 | 6790 |
| Франция (EUR) | ||||
| Alcatel | 11,11 | -0,45 | 11,16 | 10497 |
| Axa | 16,34 | -0,43 | 16,41 | 8086 |
| BNP Paribas | 46,24 | -0,47 | 46,46 | 3660 |
| Bouygues | 24,62 | +0,49 | 24,50 | 1659 |
| Danon | 128,40 | -0,31 | 128,80 | 448 |
| EADS | 18,60 | +1,75 | 18,28 | 2309 |
| France Telecom | 21,00 | +0,14 | 20,97 | 8799 |
| Lafarge | 65,00 | +1,88 | 63,80 | 1661 |
| Michelin | 33,98 | +0,03 | 33,97 | 412 |
| Pechiney | 47,40 | +0,83 | 47,01 | 832 |
| Peugeot | 38,78 | +4,39 | 37,15 | 2695 |
| Renault | 57,25 | -0,61 | 57,60 | 801 |
| Sanofi-Synthelab | 53,80 | -0,28 | 53,95 | 2310 |
| Schneider Elec | 51,80 | -0,38 | 52,00 | 976 |
| STMicroelectronics | 23,62 | +0,30 | 23,55 | 4528 |
| Total Fina Elf | 134,00 | — | 134,00 | 2556 |
| Vivendi Universal | 18,96 | -0,58 | 19,07 | 4989 |
| Великобритания (GBp) | ||||
| ARM Holdings | 113,25 | +1,57 | 111,50 | 18149 |
| BAE System | 179,50 | -1,52 | 180,75 | 19221 |
| Barclays | 493,25 | -1,15 | 499,00 | 37213 |
| BP | 412,25 | -0,60 | 414,75 | 48835 |
| BAT | 711,00 | -0,28 | 713,00 | 7046 |
| British Airways | 239,50 | +0,10 | 239,25 | 14964 |
| British Telecom | 179,75 | -4,77 | 188,75 | 173589 |
| Cable & Wireless | 139,00 | -1,24 | 140,75 | 35843 |
| Cadbury Schweppes | 380,00 | -0,52 | 382,00 | 5826 |
| HSBC Hldg | 905,00 | +0,56 | 900,00 | 32212 |
| Lloyds TSB Grp | 406,50 | -0,61 | 409,00 | 37361 |
| Marks & Spencer | 286,51 | +1,24 | 283,00 | 11546 |
| Prudential | 479,50 | -1,54 | 487,00 | 11726 |
| Reuters Group | 258,50 | +0,29 | 257,75 | 10826 |
| Rio Tinto | 1451,00 | +0,21 | 1448,00 | 4660 |
| Sainsbury | 286,75 | -1,63 | 291,50 | 8077 |
| Shell Trnpt | 374,50 | +0,40 | 372,75 | 30741 |
| Unilever | 515,13 | -1,53 | 523,00 | 6613 |
| Vodafone Airtch | 126,50 | -0,98 | 127,75 | 384227 |
| Германия (EUR) | ||||
| Allianz AG | 95,54 | +1,07 | 94,53 | 2250 |
| BASF | 41,99 | +1,16 | 41,51 | 4414 |
| Bayer AG | 22,41 | +0,58 | 22,28 | 5833 |
| BMW | 37,43 | -0,51 | 37,62 | 2406 |
| Commerzbank AG | 15,20 | -0,33 | 15,25 | 14106 |
| Daimler-Chrysler | 32,28 | +0,40 | 32,15 | 4561 |
| Deutsche Bank n | 56,66 | -0,44 | 56,91 | 3461 |
| Dt Telekom n | 13,53 | -0,37 | 13,58 | 35996 |
| Hypovereinsbank | 18,64 | +0,76 | 18,50 | 3668 |
| Infineon Tech | 12,64 | +1,94 | 12,40 | 10174 |
| Merck KGaA | 32,01 | +4,17 | 30,73 | 230 |
| Munich Re | 102,90 | +0,29 | 102,60 | 1179 |
| Sap AG | 131,65 | -0,35 | 132,11 | 1318 |
| Siemens | 62,45 | +2,82 | 60,74 | 8407 |
| Volkswagen AG | 45,09 | -0,31 | 45,23 | 1675 |
| Финляндия (EUR) | ||||
| Nokia | 15,28 | +1,26 | 15,09 | 19417 |
| Stora Enso | 11,73 | +0,34 | 11,69 | 1518 |
| 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 | 46,80 | +0,43 | 46,60 | 3650 |
| Electrolux | 164,00 | +0,31 | 163,50 | 2130 |
| Ericsson | 12,90 | +1,57 | 12,70 | 199835 |
| Nordea | 50,50 | +1,81 | 49,60 | 5349 |
| Volvo | 221,50 | +0,23 | 221,00 | 975 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,95 | -0,87 | 1,96 | 47067 |
| Fiat | 6,49 | +0,25 | 6,47 | 5233 |
| TIM | 4,05 | +0,27 | 4,04 | 26303 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,47 | +0,11 | 18,45 | 4042 |
| Aegon NV | 11,74 | +0,17 | 11,72 | 4461 |
| Ahold Kon | 8,45 | +2,80 | 8,22 | 6824 |
| Fortis | 15,42 | +0,33 | 15,37 | 2605 |
| ING Grp | 18,94 | +1,01 | 18,75 | 6586 |
| Philips | 24,01 | +1,52 | 23,65 | 5587 |
| Royal Dutch | 38,18 | +0,05 | 38,16 | 5237 |
| Канада (CAD) | ||||
| Alcan Inc | 51,08 | -0,43 | 51,30 | 114 |
| Bank of Montreal | 49,90 | -0,40 | 50,10 | 117 |
| Bank Nova Scotia | 64,35 | -0,39 | 64,60 | 190 |
| BCE Inc | 29,29 | -0,44 | 29,42 | 244 |
| Bombardier | 5,61 | -0,36 | 5,63 | 692 |
| Imperial Oil | 52,08 | +0,25 | 51,95 | 96 |
| Loblaw Cos Ltd | 64,25 | +0,55 | 63,90 | 23 |
| Nortel Networks | 5,65 | -1,40 | 5,73 | 3564 |
| Royal Bank of Canada | 63,75 | -0,23 | 63,90 | 196 |
| США ($) | ||||
| Abbott Labs | 42,95 | +2,68 | 41,83 | 1351 |
| Agilent Tech | 26,68 | -0,71 | 26,87 | 677 |
| Alcoa | 32,90 | +0,58 | 32,71 | 843 |
| Allstate Corp | 40,26 | -0,49 | 40,46 | 311 |
| Alltel | 45,67 | -0,61 | 45,95 | 180 |
| Amer Electric Power | 27,44 | -0,22 | 27,50 | 303 |
| Amer Express Co | 45,83 | -0,41 | 46,02 | 644 |
| AIG | 58,98 | -1,01 | 59,58 | 1057 |
| Amgen | 60,30 | +0,03 | 60,28 | 4013 |
| Analog Devices | 47,23 | -2,98 | 48,68 | 1217 |
| Anheuser-Busch | 52,00 | -1,44 | 52,76 | 734 |
| Apple Comp Inc | 22,24 | -0,40 | 22,33 | 1475 |
| Applied Materials | 24,90 | -2,12 | 25,44 | 30294 |
| AT&T | 19,23 | -0,72 | 19,37 | 556 |
| AT&T Wireless Gr | 7,01 | -0,99 | 7,08 | 2217 |
| Automatic Data Proc | 39,42 | -0,30 | 39,54 | 816 |
| Bank of America | 75,44 | -0,49 | 75,81 | 1138 |
| Bank of New York | 31,00 | -0,80 | 31,25 | 649 |
| Bank One | 42,61 | -0,56 | 42,85 | 399 |
| Baxter Int | 27,60 | +2,49 | 26,93 | 585 |
| BCE Inc | 22,56 | +0,18 | 22,52 | 50 |
| Bellsouth Corp | 25,51 | -1,01 | 25,77 | 898 |
| Berkshire cl a* | 80,99 | +0,30 | 80,75 | 1 |
| Berkshire cl b* | 2,70 | +0,45 | 2,69 | 3 |
| Boeing Co | 39,61 | +1,38 | 39,07 | 713 |
| Bristol Myers sq | 25,93 | +1,69 | 25,50 | 2188 |
| Cardinal Health | 58,58 | +0,33 | 58,39 | 292 |
| Carnival | 35,94 | +0,96 | 35,60 | 705 |
| Caterpillar Inc | 73,73 | +0,10 | 73,66 | 412 |
| Charles Schwab | 13,19 | -0,30 | 13,23 | 601 |
| ChevronTexaco | 75,42 | +0,95 | 74,71 | 775 |
| Cigna | 56,11 | -0,34 | 56,30 | 189 |
| Cisco | 22,60 | -1,61 | 22,97 | 17279 |
| Citigroup | 47,36 | -0,06 | 47,39 | 2096 |
| Coca-Cola Co | 46,76 | -0,68 | 47,08 | 1102 |
| Colgate Palmoliv | 52,37 | -0,66 | 52,72 | 554 |
| Costco Wholesale | 34,13 | -2,18 | 34,89 | 2031 |
| Cox Comms | 33,83 | -0,41 | 33,97 | 369 |
| Daimler-Chrysler | 37,96 | +0,18 | 37,89 | 141 |
| Delta Air Lines | 12,46 | -0,80 | 12,56 | 368 |
| Dow Chemical Co | 37,06 | -0,38 | 37,20 | 295 |
| Du Pont Co | 40,56 | -0,29 | 40,68 | 654 |
| Eastman Kodak | 24,82 | -0,96 | 25,06 | 695 |
| Eli Lilly | 67,37 | +1,78 | 66,19 | 1377 |
| EMC Corp | 14,12 | +0,57 | 14,04 | 3690 |
| Emerson Electric | 60,25 | -0,40 | 60,49 | 303 |
| Exelon | 62,10 | -0,69 | 62,53 | 355 |
| Exxon Mobil | 35,99 | -0,08 | 36,02 | 2445 |
| Fannie Mae | 69,76 | -0,31 | 69,98 | 851 |
| First Data Corp | 37,07 | -1,15 | 37,50 | 1187 |
| Fleetboston Fin | 40,34 | -0,42 | 40,51 | 931 |
| Ford Motor Co | 13,19 | +1,00 | 13,06 | 7861 |
| Gap Inc | 21,46 | -1,11 | 21,70 | 1147 |
| Genentech | 84,35 | +1,35 | 83,23 | 848 |
| General Elec Co | 28,48 | -0,77 | 28,70 | 6188 |
| General Motors | 42,76 | +0,09 | 42,72 | 687 |
| Gillette Co | 33,14 | -0,27 | 33,23 | 297 |
| Goldman Sachs Gr | 95,96 | -0,77 | 96,70 | 525 |
| HJ Heinz Co | 35,25 | -0,56 | 35,45 | 130 |
| Halliburton Co | 24,17 | +1,05 | 23,92 | 1289 |
| HCA-Healthcare | 40,04 | +0,25 | 39,94 | 863 |
| Hewlett-Packard | 22,01 | -1,21 | 22,28 | 2573 |
| Home Depot Inc | 36,12 | -2,22 | 36,94 | 2047 |
| Honeywell Int | 30,05 | -0,89 | 30,32 | 642 |
| Illinois Tool Works | 76,21 | -0,09 | 76,28 | 247 |
| Intel Corp | 33,66 | -1,29 | 34,10 | 17906 |
| IBM | 91,16 | +0,52 | 90,69 | 1519 |
| Intl Paper | 37,39 | -0,82 | 37,70 | 653 |
| Johnson&Johnson | 49,89 | +0,79 | 49,50 | 2301 |
| J P Morgan Chase | 35,74 | -0,42 | 35,89 | 1209 |
| Kimberly-Clark | 53,27 | -1,02 | 53,82 | 396 |
| Kohls | 50,53 | -0,35 | 50,71 | 1385 |
| Kroger | 17,71 | -1,23 | 17,93 | 485 |
| Lehman Brothers | 73,96 | -0,12 | 74,05 | 543 |
| Lockheed Martin | 45,91 | -0,28 | 46,04 | 840 |
| Lowes Cos | 57,76 | -1,63 | 58,72 | 826 |
| Lucent Tech | 3,17 | -2,16 | 3,24 | 5895 |
| Marsh & McLennan | 45,03 | -1,12 | 45,54 | 700 |
| MBNA Corp | 24,70 | -1,00 | 24,95 | 661 |
| McDonalds Corp | 26,12 | -0,46 | 26,24 | 1063 |
| Medtronic | 46,07 | +3,83 | 44,37 | 4138 |
| Merck & Co | 44,81 | +1,27 | 44,25 | 3587 |
| Merrill Lynch | 58,19 | -1,17 | 58,88 | 858 |
| Metlife Inc | 30,34 | -0,91 | 30,62 | 488 |
| Micron Tech | 13,33 | -1,99 | 13,60 | 2769 |
| Microsoft | 25,54 | -1,69 | 25,98 | 30562 |
| Minnesota Mining | 78,64 | -0,33 | 78,90 | 381 |
| MS Dean Witter | 57,70 | -0,22 | 57,83 | 1200 |
| Motorola Inc | 13,48 | -1,25 | 13,65 | 1829 |
| Occidental Petr | 36,00 | -0,06 | 36,02 | 247 |
| Omnicom Group | 79,08 | -0,58 | 79,54 | 184 |
| Oracle Corp | 12,65 | -0,94 | 12,77 | 14206 |
| Pfizer Inc | 33,32 | +2,84 | 32,40 | 11040 |
| Philip Morris | 50,03 | -0,44 | 50,25 | 2275 |
| Raytheon Co | 27,62 | +1,58 | 27,19 | 897 |
| SBC Comms | 23,13 | -1,78 | 23,55 | 2527 |
| Schering-plough | 15,70 | +1,62 | 15,45 | 1962 |
| Sears Roebuck | 52,99 | -1,06 | 53,56 | 1220 |
| Sprint | 15,35 | -1,79 | 15,63 | 400 |
| Tenet Healthcare | 12,98 | — | 12,98 | 700 |
| Texas Instrument | 30,04 | -2,15 | 30,70 | 2948 |
| Textron Inc | 49,60 | -1,06 | 50,13 | 198 |
| Tyco Int | 22,05 | -0,63 | 22,19 | 1405 |
| Unisys Corp | 16,11 | -1,77 | 16,40 | 305 |
| UPS | 72,47 | -0,49 | 72,83 | 606 |
| United Tech | 85,83 | -0,43 | 86,20 | 415 |
| Unitedhealth Gr | 49,67 | +0,06 | 49,64 | 604 |
| US Bancorp | 27,61 | -0,04 | 27,62 | 1222 |
| Verizon Comm | 32,06 | -1,17 | 32,44 | 1077 |
| Wachovia | 45,37 | -0,85 | 45,76 | 372 |
| Wal-Mart Stores | 55,87 | -3,61 | 57,96 | 8626 |
| Walt Disney Co | 23,31 | -0,13 | 23,34 | 1493 |
| Washington Mutual | 46,38 | +0,94 | 45,95 | 681 |
| Wells Fargo | 56,64 | -0,16 | 56,73 | 988 |
| Xerox Corp | 10,48 | -1,60 | 10,65 | 554 |
По данным агентства Reuters.