| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,0 | -1,49 | 6,1 | 6937 |
| ANZ Banking Grp | 17,1 | +1,60 | 16,9 | 6491 |
| CommonWealth Bank | 27,9 | +0,43 | 27,8 | 2281 |
| National Australian | 29,3 | +0,07 | 29,3 | 5716 |
| Bank | ||||
| News Corp | 11,9 | +1,19 | 11,7 | 8106 |
| Telstra Corp | 4,8 | -0,41 | 4,9 | 16367 |
| Westpac Banking | 15,7 | -2,06 | 16,0 | 13035 |
| Япония (JPY) | ||||
| Asahi Kasei | 502,0 | -0,59 | 505,0 | 3614 |
| Daiwa Securities | 686,0 | +5,70 | 649,0 | 9465 |
| Fuji Photo Film | 3110,0 | +5,07 | 2960,0 | 3005 |
| Fujitsu Ltd | 586,0 | +2,81 | 570,0 | 13504 |
| Honda Motor Co | 4150,0 | +0,24 | 4140,0 | 1815 |
| Japan Telecom* | 309,0 | +9,19 | 283,0 | 14 |
| Kao Corp | 2255,0 | +2,73 | 2195,0 | 2001 |
| KDDI* | 574,0 | +6,10 | 541,0 | 14 |
| Mitsubishi Fin Gr* | 731,0 | +3,84 | 704,0 | 27 |
| Mitsubishi Chem | 246,0 | — | 246,0 | 5339 |
| Mitsubishi Electric | 425,0 | +3,16 | 412,0 | 6121 |
| NEC Corp | 815,0 | +3,82 | 785,0 | 13024 |
| Nippon Steel Corp | 201,0 | +1,01 | 199,0 | 18809 |
| Nissan Motor Co | 1191,0 | +1,10 | 1178,0 | 12388 |
| NTT* | 513,0 | +1,99 | 503,0 | 33 |
| NTT DoCoMo* | 233,0 | +3,10 | 226,0 | 144 |
| Pioneer | 2615,0 | +3,98 | 2515,0 | 933 |
| Ricoh | 1954,0 | +3,77 | 1883,0 | 2247 |
| Seikisui House | 983,0 | +3,04 | 954,0 | 1945 |
| Shin-Etsu Chem | 3950,0 | +3,13 | 3830,0 | 1365 |
| Sony | 3750,0 | +1,90 | 3680,0 | 2791 |
| Sumitomo Chem | 379,0 | +0,80 | 376,0 | 2261 |
| TDK Corp | 6970,0 | +2,50 | 6800,0 | 629 |
| Toshiba Corp | 391,0 | +2,09 | 383,0 | 36439 |
| Toyota Motor Co | 3210,0 | +0,94 | 3180,0 | 6527 |
| UFJ Holdings* | 412,0 | +6,19 | 388,0 | 82 |
| Гонконг (HKD) | ||||
| Cheung Kong | 58,00 | +0,87 | 57,50 | 3981 |
| China Mobile | 21,40 | -0,70 | 21,55 | 20854 |
| China Unicom | 6,85 | -0,72 | 6,90 | 16436 |
| CLP Holdings | 37,20 | +2,20 | 36,40 | 6322 |
| CNOOC | 14,60 | -2,67 | 15,00 | 7575 |
| Hang Seng Bank | 97,00 | -0,51 | 97,50 | 1648 |
| Henderson Land | 29,80 | -1,32 | 30,20 | 4515 |
| HSBC Holdings | 116,00 | -0,43 | 116,50 | 7161 |
| Hutchison | 55,25 | +0,91 | 54,75 | 7505 |
| Франция (EUR) | ||||
| Alcatel | 10,55 | +0,09 | 10,54 | 17330 |
| Axa | 15,46 | -1,53 | 15,70 | 11428 |
| BNP Paribas | 44,86 | -0,13 | 44,92 | 4391 |
| Bouygues | 24,53 | -0,33 | 24,61 | 1077 |
| Danon | 127,00 | -0,24 | 127,30 | 583 |
| EADS | 16,92 | -1,63 | 17,20 | 2449 |
| France Telecom | 20,60 | -0,96 | 20,80 | 8302 |
| Lafarge | 63,65 | -0,70 | 64,10 | 727 |
| Michelin | 32,74 | +0,89 | 32,45 | 714 |
| Pechiney | 47,36 | -0,06 | 47,39 | 120 |
| Peugeot | 37,33 | -0,37 | 37,47 | 1710 |
| Renault | 53,60 | -0,46 | 53,85 | 1046 |
| Sanofi-Synthelab | 55,00 | -0,45 | 55,25 | 1703 |
| Schneider Elec | 50,25 | -0,50 | 50,50 | 1005 |
| STMicroelectronics | 22,40 | -1,50 | 22,74 | 6816 |
| Total Fina Elf | 131,10 | -0,68 | 132,00 | 3516 |
| Vivendi Universal | 18,59 | -0,64 | 18,71 | 9113 |
| Великобритания (GBp) | ||||
| ARM Holdings | 108,77 | +0,69 | 109,00 | 12034 |
| BAE System | 171,43 | -3,40 | 176,50 | 57689 |
| Barclays | 484,39 | -0,10 | 486,75 | 15694 |
| BP | 410,40 | — | 411,75 | 138740 |
| BAT | 707,27 | +0,85 | 702,50 | 12328 |
| British Airways | 217,68 | -3,13 | 224,00 | 20310 |
| British Telecom | 173,30 | -1,42 | 176,00 | 102657 |
| Cable & Wireless | 127,25 | -2,49 | 130,50 | 33407 |
| Cadbury Schweppes | 368,83 | -0,34 | 371,00 | 11570 |
| HSBC Hldg | 857,00 | -1,26 | 871,00 | 51315 |
| Lloyds TSB Grp | 397,08 | +0,19 | 396,00 | 46758 |
| Marks & Spencer | 275,44 | -0,63 | 277,00 | 27653 |
| Prudential | 446,56 | -1,09 | 457,50 | 11823 |
| Reuters Group | 245,06 | -0,80 | 250,00 | 15991 |
| Rio Tinto | 1366,96 | -1,44 | 1386,00 | 5143 |
| Sainsbury | 299,09 | +0,75 | 298,25 | 17501 |
| Shell Trnpt | 368,72 | +0,14 | 370,00 | 22521 |
| Unilever | 502,06 | +0,49 | 508,50 | 11697 |
| Vodafone Airtch | 131,36 | +0,38 | 131,25 | 589431 |
| Германия (EUR) | ||||
| Allianz AG | 88,30 | -0,85 | 89,06 | 4676 |
| BASF | 41,32 | +0,68 | 41,04 | 3188 |
| Bayer AG | 21,83 | +1,35 | 21,54 | 4838 |
| BMW | 35,95 | -0,69 | 36,20 | 2347 |
| Commerzbank AG | 15,31 | -1,86 | 15,60 | 4568 |
| Daimler-Chrysler | 31,19 | -0,76 | 31,43 | 5491 |
| Deutsche Bank n | 54,99 | -0,74 | 55,40 | 4345 |
| Dt Telekom n | 13,40 | -0,22 | 13,43 | 23137 |
| Hypovereinsbank | 18,34 | +0,22 | 18,30 | 2255 |
| Infineon Tech | 11,72 | -0,85 | 11,82 | 12052 |
| Merck KGaA | 31,83 | +2,18 | 31,15 | 154 |
| Munich Re | 98,00 | -1,21 | 99,20 | 2866 |
| Sap AG | 125,50 | +1,13 | 124,10 | 1816 |
| Siemens | 58,55 | -0,56 | 58,88 | 9380 |
| Volkswagen AG | 41,99 | -1,27 | 42,53 | 2950 |
| Финляндия (EUR) | ||||
| Nokia | 14,82 | +1,16 | 14,65 | 33090 |
| Stora Enso | 11,07 | +0,54 | 11,01 | 1723 |
| 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 | 46,40 | +0,65 | 46,10 | 4391 |
| Electrolux | 154,00 | -1,91 | 157,00 | 2739 |
| Ericsson | 12,00 | -0,83 | 12,10 | 257390 |
| Nordea | 48,50 | — | 48,50 | 12634 |
| Volvo | 213,50 | +0,71 | 212,00 | 1840 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,91 | -2,45 | 1,96 | 28063 |
| Fiat | 6,29 | -1,10 | 6,36 | 6573 |
| TIM | 4,23 | +0,76 | 4,20 | 131256 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,89 | -0,67 | 18,01 | 6345 |
| Aegon NV | 10,75 | -1,29 | 10,89 | 11529 |
| Ahold Kon | 8,18 | -2,27 | 8,37 | 5877 |
| Fortis | 15,02 | -0,66 | 15,12 | 4305 |
| ING Grp | 17,68 | -0,39 | 17,75 | 11704 |
| Philips | 22,65 | +0,98 | 22,43 | 11501 |
| Royal Dutch | 37,50 | +0,24 | 37,41 | 7339 |
| Канада (CAD) | ||||
| Alcan Inc | 51,97 | -0,44 | 52,20 | 409 |
| Bank of Montreal | 51,70 | +0,58 | 51,40 | 379 |
| Bank Nova Scotia | 64,78 | +0,12 | 64,70 | 479 |
| BCE Inc | 29,21 | +0,65 | 29,02 | 578 |
| Bombardier | 5,15 | -0,39 | 5,17 | 1848 |
| Imperial Oil | 52,20 | +0,19 | 52,10 | 241 |
| Loblaw Cos Ltd | 63,01 | +1,14 | 62,30 | 371 |
| Nortel Networks | 5,33 | -0,37 | 5,35 | 7481 |
| Royal Bank of Canada | 64,74 | +0,14 | 64,65 | 464 |
| США ($) | ||||
| Abbott Labs | 43,84 | -1,17 | 44,36 | 1057 |
| Agilent Tech | 27,83 | +0,47 | 27,70 | 610 |
| Alcoa | 31,26 | -2,53 | 32,07 | 1905 |
| Allstate Corp | 39,87 | +0,18 | 39,80 | 525 |
| Alltel | 44,11 | -0,32 | 44,25 | 295 |
| Amer Electric Power | 27,09 | -1,31 | 27,45 | 357 |
| Amer Express Co | 44,76 | -0,27 | 44,88 | 1756 |
| AIG | 57,45 | -1,10 | 58,09 | 1684 |
| Amgen | 60,73 | +1,05 | 60,10 | 6108 |
| Analog Devices | 46,66 | +0,15 | 46,59 | 1273 |
| Anheuser-Busch | 52,36 | -0,23 | 52,48 | 1015 |
| Apple Comp Inc | 20,94 | +2,55 | 20,42 | 1877 |
| Applied Materials | 23,34 | -0,38 | 23,43 | 16109 |
| AT&T | 19,17 | -0,26 | 19,22 | 740 |
| AT&T Wireless Gr | 6,77 | +2,89 | 6,58 | 6773 |
| Automatic Data Proc | 37,42 | -1,42 | 37,96 | 600 |
| Bank of America | 74,14 | -0,31 | 74,37 | 2153 |
| Bank of New York | 29,64 | -0,03 | 29,65 | 532 |
| Bank One | 42,65 | -0,79 | 42,99 | 641 |
| Baxter Int | 27,28 | -0,62 | 27,45 | 552 |
| BCE Inc | 22,39 | +0,58 | 22,26 | 36 |
| Bellsouth Corp | 25,45 | +0,63 | 25,29 | 1457 |
| Berkshire cl a* | 82,05 | -0,06 | 82,10 | 1 |
| Berkshire cl b* | 2,74 | — | 2,74 | 4 |
| Boeing Co | 39,25 | -0,38 | 39,40 | 816 |
| Bristol Myers sq | 26,23 | -1,61 | 26,66 | 1431 |
| Cardinal Health | 61,05 | -0,49 | 61,35 | 404 |
| Carnival | 33,95 | -0,50 | 34,12 | 816 |
| Caterpillar Inc | 72,85 | +0,11 | 72,77 | 584 |
| Charles Schwab | 11,41 | +0,62 | 11,34 | 2227 |
| ChevronTexaco | 74,04 | -0,22 | 74,20 | 645 |
| Cigna | 53,35 | -0,58 | 53,66 | 337 |
| Cisco | 22,25 | +0,91 | 22,05 | 19450 |
| Citigroup | 46,13 | +0,41 | 45,94 | 4602 |
| Coca-Cola Co | 46,58 | -0,60 | 46,86 | 1120 |
| Colgate Palmoliv | 51,88 | +0,35 | 51,70 | 887 |
| Costco Wholesale | 34,19 | +1,09 | 33,82 | 1071 |
| Cox Comms | 33,97 | -0,06 | 33,99 | 155 |
| Daimler-Chrysler | 37,07 | -0,96 | 37,43 | 282 |
| Delta Air Lines | 11,02 | +2,51 | 10,75 | 1229 |
| Dow Chemical Co | 36,73 | -0,22 | 36,81 | 576 |
| Du Pont Co | 39,44 | -0,33 | 39,57 | 772 |
| Eastman Kodak | 24,05 | -1,88 | 24,51 | 1130 |
| Eli Lilly | 71,96 | -0,80 | 72,54 | 1178 |
| EMC Corp | 13,13 | -0,45 | 13,19 | 2849 |
| Emerson Electric | 59,56 | -0,15 | 59,65 | 305 |
| Exelon | 62,19 | -0,64 | 62,59 | 500 |
| Exxon Mobil | 35,31 | -0,37 | 35,44 | 3010 |
| Fannie Mae | 70,00 | +0,75 | 69,48 | 2282 |
| First Data Corp | 36,45 | +0,14 | 36,40 | 1898 |
| Fleetboston Fin | 39,85 | -0,13 | 39,90 | 1215 |
| Ford Motor Co | 12,50 | -0,64 | 12,58 | 1449 |
| Gap Inc | 21,19 | +1,24 | 20,93 | 1170 |
| Genentech | 84,31 | +0,49 | 83,90 | 634 |
| General Elec Co | 29,14 | -1,12 | 29,47 | 8380 |
| General Motors | 41,85 | -0,85 | 42,21 | 853 |
| Gillette Co | 33,23 | -0,09 | 33,26 | 691 |
| Goldman Sachs Gr | 93,55 | -0,40 | 93,93 | 1120 |
| HJ Heinz Co | 35,91 | -0,53 | 36,10 | 183 |
| Halliburton Co | 23,26 | -0,73 | 23,43 | 1004 |
| HCA-Healthcare | 40,77 | +0,30 | 40,65 | 629 |
| Hewlett-Packard | 21,91 | -1,17 | 22,17 | 10304 |
| Home Depot Inc | 35,60 | +0,39 | 35,46 | 2576 |
| Honeywell Int | 29,16 | +0,14 | 29,12 | 500 |
| Illinois Tool Works | 74,89 | -0,41 | 75,20 | 383 |
| Intel Corp | 32,65 | +0,40 | 32,52 | 26956 |
| IBM | 89,63 | +0,26 | 89,40 | 1640 |
| Intl Paper | 37,29 | +0,51 | 37,10 | 815 |
| Johnson&Johnson | 51,81 | -0,86 | 52,26 | 1485 |
| J P Morgan Chase | 34,85 | +0,26 | 34,76 | 2470 |
| Kimberly-Clark | 53,09 | -0,82 | 53,53 | 344 |
| Kohls | 50,35 | +2,92 | 48,92 | 2208 |
| Kroger | 18,16 | +0,39 | 18,09 | 452 |
| Lehman Brothers | 73,04 | -0,48 | 73,39 | 707 |
| Lockheed Martin | 46,15 | +0,72 | 45,82 | 748 |
| Lowes Cos | 58,44 | +1,55 | 57,55 | 889 |
| Lucent Tech | 3,09 | +0,32 | 3,08 | 5882 |
| Marsh & McLennan | 43,45 | -1,29 | 44,02 | 886 |
| MBNA Corp | 24,31 | +0,12 | 24,28 | 1384 |
| McDonalds Corp | 24,80 | +0,61 | 24,65 | 1312 |
| Medtronic | 44,99 | -0,29 | 45,12 | 1184 |
| Merck & Co | 45,43 | -1,45 | 46,10 | 1922 |
| Merrill Lynch | 55,02 | -0,47 | 55,28 | 1258 |
| Metlife Inc | 31,24 | +0,55 | 31,07 | 731 |
| Micron Tech | 12,88 | +2,79 | 12,53 | 4260 |
| Microsoft | 25,51 | +0,63 | 25,35 | 46356 |
| Minnesota Mining | 76,68 | -0,22 | 76,85 | 923 |
| MS Dean Witter | 53,00 | -0,73 | 53,39 | 1397 |
| Motorola Inc | 13,40 | +1,28 | 13,23 | 4337 |
| Occidental Petr | 36,14 | +0,33 | 36,02 | 266 |
| Omnicom Group | 77,97 | -0,74 | 78,55 | 277 |
| Oracle Corp | 12,00 | -0,25 | 12,03 | 20289 |
| Pfizer Inc | 33,98 | -1,28 | 34,42 | 5042 |
| Philip Morris | 50,69 | +1,38 | 50,00 | 2029 |
| Raytheon Co | 27,25 | -0,76 | 27,46 | 577 |
| SBC Comms | 23,01 | -0,04 | 23,02 | 2198 |
| Schering-plough | 15,44 | -3,50 | 16,00 | 3029 |
| Sears Roebuck | 55,23 | +2,28 | 54,00 | 2374 |
| Sprint | 14,89 | -0,20 | 14,92 | 768 |
| Tenet Healthcare | 13,59 | -0,88 | 13,71 | 517 |
| Texas Instrument | 28,36 | +0,46 | 28,23 | 3743 |
| Textron Inc | 49,39 | +0,69 | 49,05 | 279 |
| Tyco Int | 21,75 | -0,37 | 21,83 | 1468 |
| Unisys Corp | 15,99 | -0,37 | 16,05 | 312 |
| UPS | 72,18 | +0,07 | 72,38 | 801 |
| United Tech | 83,66 | +0,69 | 83,09 | 829 |
| Unitedhealth Gr | 50,88 | -1,36 | 51,58 | 973 |
| US Bancorp | 27,32 | +0,59 | 27,16 | 1254 |
| Verizon Comm | 31,95 | -0,81 | 32,21 | 2113 |
| Wachovia | 44,30 | +0,29 | 44,17 | 658 |
| Wal-Mart Stores | 55,35 | +0,25 | 55,21 | 2954 |
| Walt Disney Co | 22,96 | +0,75 | 22,79 | 1842 |
| Washington Mutual | 45,92 | +0,13 | 45,86 | 1130 |
| Wells Fargo | 56,69 | +0,51 | 56,40 | 1402 |
| Xerox Corp | 10,43 | +0,87 | 10,34 | 1298 |
По данным агентства Reuters.