| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,9 | -1,51 | 6,0 | 7053 |
| ANZ Banking Grp | 17,0 | -0,47 | 17,1 | 6264 |
| CommonWealth Bank | 27,9 | -0,25 | 27,9 | 2786 |
| National Australian | 29,3 | -0,24 | 29,3 | 3504 |
| Bank | ||||
| News Corp | 11,7 | -1,60 | 11,9 | 6627 |
| Telstra Corp | 4,9 | +0,62 | 4,8 | 19237 |
| Westpac Banking | 15,7 | — | 15,7 | 6237 |
| Япония (JPY) | ||||
| Asahi Kasei | 510,0 | +1,59 | 502,0 | 2997 |
| Daiwa Securities | 680,0 | -0,87 | 686,0 | 9149 |
| Fuji Photo Film | 3000,0 | -3,54 | 3110,0 | 3682 |
| Fujitsu Ltd | 577,0 | -1,54 | 586,0 | 11105 |
| Honda Motor Co | 4160,0 | +0,24 | 4150,0 | 2513 |
| Japan Telecom* | 301,0 | -2,59 | 309,0 | 3 |
| Kao Corp | 2190,0 | -2,88 | 2255,0 | 2790 |
| KDDI* | 573,0 | -0,17 | 574,0 | 15 |
| Mitsubishi Fin Gr* | 746,0 | +2,05 | 731,0 | 24 |
| Mitsubishi Chem | 248,0 | +0,81 | 246,0 | 4499 |
| Mitsubishi Electric | 420,0 | -1,18 | 425,0 | 4978 |
| NEC Corp | 789,0 | -3,19 | 815,0 | 17155 |
| Nippon Steel Corp | 210,0 | +4,48 | 201,0 | 49196 |
| Nissan Motor Co | 1180,0 | -0,92 | 1191,0 | 7316 |
| NTT* | 517,0 | +0,78 | 513,0 | 29 |
| NTT DoCoMo* | 236,0 | +1,29 | 233,0 | 121 |
| Pioneer | 2580,0 | -1,34 | 2615,0 | 780 |
| Ricoh | 1920,0 | -1,74 | 1954,0 | 2555 |
| Seikisui House | 973,0 | -1,02 | 983,0 | 735 |
| Shin-Etsu Chem | 3960,0 | +0,25 | 3950,0 | 1212 |
| Sony | 3710,0 | -1,07 | 3750,0 | 2900 |
| Sumitomo Chem | 386,0 | +1,85 | 379,0 | 2155 |
| TDK Corp | 6870,0 | -1,43 | 6970,0 | 466 |
| Toshiba Corp | 386,0 | -1,28 | 391,0 | 14464 |
| Toyota Motor Co | 3200,0 | -0,31 | 3210,0 | 4226 |
| UFJ Holdings* | 422,0 | +2,43 | 412,0 | 95 |
| Гонконг (HKD) | ||||
| Cheung Kong | 58,25 | +0,43 | 58,00 | 4425 |
| China Mobile | 21,65 | +1,17 | 21,40 | 20636 |
| China Unicom | 6,70 | -2,19 | 6,85 | 18442 |
| CLP Holdings | 36,90 | -0,81 | 37,20 | 4622 |
| CNOOC | 14,75 | +1,03 | 14,60 | 7163 |
| Hang Seng Bank | 97,50 | +0,52 | 97,00 | 1836 |
| Henderson Land | 29,15 | -0,68 | 29,35 | 5042 |
| HSBC Holdings | 115,50 | -0,43 | 116,00 | 14401 |
| Hutchison | 55,25 | — | 55,25 | 8790 |
| Франция (EUR) | ||||
| Alcatel | 10,55 | — | 10,55 | 9460 |
| Axa | 15,71 | +1,62 | 15,46 | 6868 |
| BNP Paribas | 45,45 | +1,32 | 44,86 | 3114 |
| Bouygues | 24,61 | +0,33 | 24,53 | 872 |
| Danon | 128,10 | +0,87 | 127,00 | 454 |
| EADS | 17,60 | +4,02 | 16,92 | 3378 |
| France Telecom | 21,34 | +3,59 | 20,60 | 10729 |
| Lafarge | 66,10 | +3,85 | 63,65 | 1389 |
| Michelin | 32,98 | +0,73 | 32,74 | 314 |
| Pechiney | 47,45 | +0,19 | 47,36 | 275 |
| Peugeot | 37,45 | +0,32 | 37,33 | 977 |
| Renault | 54,40 | +1,49 | 53,60 | 749 |
| Sanofi-Synthelab | 55,70 | +1,27 | 55,00 | 1323 |
| Schneider Elec | 50,55 | +0,60 | 50,25 | 783 |
| STMicroelectronics | 22,46 | +0,27 | 22,40 | 4922 |
| Total Fina Elf | 132,60 | +1,14 | 131,10 | 2024 |
| Vivendi Universal | 19,00 | +2,21 | 18,59 | 6532 |
| Великобритания (GBp) | ||||
| ARM Holdings | 108,75 | -0,68 | 109,75 | 9838 |
| BAE System | 172,00 | +0,88 | 170,50 | 33708 |
| Barclays | 483,55 | -0,31 | 486,25 | 12151 |
| BP | 410,90 | -0,12 | 411,75 | 45669 |
| BAT | 712,00 | +0,42 | 708,50 | 9984 |
| British Airways | 214,75 | -1,04 | 217,00 | 6686 |
| British Telecom | 174,25 | +0,43 | 173,50 | 53994 |
| Cable & Wireless | 127,77 | — | 127,25 | 26939 |
| Cadbury Schweppes | 364,10 | -1,08 | 369,75 | 11285 |
| HSBC Hldg | 877,93 | +2,21 | 860,00 | 30213 |
| Lloyds TSB Grp | 399,00 | +0,63 | 396,75 | 59862 |
| Marks & Spencer | 271,85 | -1,91 | 275,25 | 25151 |
| Prudential | 451,75 | -0,17 | 452,50 | 7213 |
| Reuters Group | 249,75 | +0,71 | 248,00 | 5943 |
| Rio Tinto | 1374,00 | +0,59 | 1366,00 | 4555 |
| Sainsbury | 301,25 | +0,25 | 300,50 | 20369 |
| Shell Trnpt | 367,75 | -0,81 | 370,50 | 17502 |
| Unilever | 508,47 | -0,49 | 511,00 | 11011 |
| Vodafone Airtch | 131,91 | — | 131,75 | 451188 |
| Германия (EUR) | ||||
| Allianz AG | 89,12 | +0,93 | 88,30 | 3035 |
| BASF | 41,26 | -0,15 | 41,32 | 2822 |
| Bayer AG | 21,80 | -0,14 | 21,83 | 4098 |
| BMW | 36,05 | +0,28 | 35,95 | 1616 |
| Commerzbank AG | 15,55 | +1,57 | 15,31 | 5306 |
| Daimler-Chrysler | 31,25 | +0,19 | 31,19 | 4486 |
| Deutsche Bank n | 54,35 | -1,16 | 54,99 | 4918 |
| Dt Telekom n | 13,37 | -0,22 | 13,40 | 18195 |
| Hypovereinsbank | 18,15 | -1,04 | 18,34 | 1818 |
| Infineon Tech | 11,68 | -0,34 | 11,72 | 8196 |
| Merck KGaA | 32,03 | +0,63 | 31,83 | 95 |
| Munich Re | 99,00 | +1,02 | 98,00 | 1481 |
| Sap AG | 125,95 | +0,36 | 125,50 | 1365 |
| Siemens | 58,81 | +0,44 | 58,55 | 5949 |
| Volkswagen AG | 41,76 | -0,55 | 41,99 | 1836 |
| Финляндия (EUR) | ||||
| Nokia | 14,93 | +0,61 | 14,84 | 21012 |
| Stora Enso | 11,18 | +0,72 | 11,10 | 1237 |
| 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 | 36,90 | +0,14 | 36,85 | 5661 |
| Electrolux | 154,50 | +0,32 | 154,00 | 1319 |
| Ericsson | 11,90 | -0,83 | 12,00 | 96034 |
| Nordea | 48,60 | +0,21 | 48,50 | 9856 |
| Volvo | 214,00 | +0,23 | 213,50 | 1061 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,91 | -0,16 | 1,91 | 10007 |
| Fiat | 6,27 | -0,37 | 6,29 | 5555 |
| TIM | 4,22 | -0,35 | 4,23 | 59061 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,88 | -0,06 | 17,89 | 7105 |
| Aegon NV | 10,75 | — | 10,75 | 7213 |
| Ahold Kon | 7,99 | -2,32 | 8,18 | 9295 |
| Fortis | 15,20 | +1,20 | 15,02 | 5779 |
| ING Grp | 17,52 | -0,90 | 17,68 | 8953 |
| Philips | 22,54 | -0,49 | 22,65 | 7593 |
| Royal Dutch | 37,37 | -0,35 | 37,50 | 5598 |
| Канада (CAD) | ||||
| Alcan Inc | 52,29 | +0,27 | 52,15 | 281 |
| Bank of Montreal | 52,02 | +0,58 | 51,72 | 337 |
| Bank Nova Scotia | 65,01 | +0,56 | 64,65 | 423 |
| BCE Inc | 29,44 | +0,27 | 29,36 | 525 |
| Bombardier | 5,14 | — | 5,14 | 1868 |
| Imperial Oil | 51,93 | -0,33 | 52,10 | 128 |
| Loblaw Cos Ltd | 62,47 | +0,06 | 62,43 | 69 |
| Nortel Networks | 5,29 | -0,19 | 5,30 | 3657 |
| Royal Bank of Canada | 65,15 | +0,39 | 64,90 | 325 |
| США ($) | ||||
| Abbott Labs | 43,77 | +0,53 | 43,54 | 1303 |
| Agilent Tech | 27,05 | -0,70 | 27,24 | 584 |
| Alcoa | 31,41 | +0,13 | 31,37 | 1675 |
| Allstate Corp | 40,03 | +0,25 | 39,93 | 920 |
| Alltel | 44,10 | +0,25 | 43,99 | 229 |
| Amer Electric Power | 26,96 | -0,48 | 27,09 | 486 |
| Amer Express Co | 44,85 | +1,01 | 44,40 | 1917 |
| AIG | 56,57 | -0,33 | 56,76 | 2338 |
| Amgen | 60,28 | +0,89 | 59,75 | 5593 |
| Analog Devices | 47,01 | +2,62 | 45,81 | 1456 |
| Anheuser-Busch | 51,87 | +0,04 | 51,85 | 727 |
| Apple Comp Inc | 20,23 | -0,71 | 20,38 | 2048 |
| Applied Materials | 23,05 | +0,88 | 22,85 | 11772 |
| AT&T | 19,36 | +1,36 | 19,10 | 899 |
| AT&T Wireless Gr | 7,00 | +3,40 | 6,77 | 6638 |
| Automatic Data Proc | 37,08 | -0,19 | 37,15 | 447 |
| Bank of America | 73,91 | -0,12 | 74,00 | 2465 |
| Bank of New York | 29,59 | +1,16 | 29,25 | 744 |
| Bank One | 42,55 | +0,24 | 42,45 | 1056 |
| Baxter Int | 27,04 | -0,22 | 27,10 | 751 |
| BCE Inc | 22,58 | +0,18 | 22,54 | 57 |
| Bellsouth Corp | 25,72 | +1,34 | 25,38 | 1416 |
| Berkshire cl a* | 82,35 | +0,18 | 82,20 | 1 |
| Berkshire cl b* | 2,75 | +0,22 | 2,74 | 4 |
| Boeing Co | 38,75 | -1,52 | 39,35 | 1075 |
| Bristol Myers sq | 26,01 | +0,04 | 26,00 | 1855 |
| Cardinal Health | 60,75 | -0,33 | 60,95 | 474 |
| Carnival | 34,27 | +0,79 | 34,00 | 519 |
| Caterpillar Inc | 72,92 | +0,23 | 72,75 | 560 |
| Charles Schwab | 11,45 | +1,06 | 11,33 | 956 |
| ChevronTexaco | 73,84 | -0,22 | 74,00 | 724 |
| Cigna | 53,70 | +0,37 | 53,50 | 353 |
| Cisco | 22,07 | +0,59 | 21,94 | 16621 |
| Citigroup | 46,34 | +1,25 | 45,77 | 4584 |
| Coca-Cola Co | 46,41 | -0,09 | 46,45 | 1177 |
| Colgate Palmoliv | 51,99 | +0,42 | 51,77 | 444 |
| Costco Wholesale | 34,30 | +0,47 | 34,14 | 1092 |
| Cox Comms | 33,57 | -0,30 | 33,67 | 419 |
| Daimler-Chrysler | 37,21 | +0,84 | 36,90 | 229 |
| Delta Air Lines | 11,38 | +5,27 | 10,81 | 1230 |
| Dow Chemical Co | 36,81 | +0,49 | 36,63 | 759 |
| Du Pont Co | 39,47 | +0,66 | 39,21 | 1171 |
| Eastman Kodak | 24,28 | +1,08 | 24,02 | 661 |
| Eli Lilly | 70,55 | -1,37 | 71,53 | 1853 |
| EMC Corp | 13,02 | +0,62 | 12,94 | 3227 |
| Emerson Electric | 58,97 | -0,35 | 59,18 | 243 |
| Exelon | 61,13 | -1,00 | 61,75 | 462 |
| Exxon Mobil | 35,38 | +0,20 | 35,31 | 4572 |
| Fannie Mae | 69,96 | +0,60 | 69,54 | 1654 |
| First Data Corp | 36,30 | -0,06 | 36,32 | 706 |
| Fleetboston Fin | 39,64 | -0,20 | 39,72 | 1297 |
| Ford Motor Co | 12,44 | +0,16 | 12,42 | 1439 |
| Gap Inc | 21,01 | +0,10 | 20,99 | 1753 |
| Genentech | 82,83 | -0,24 | 83,03 | 660 |
| General Elec Co | 28,61 | -1,17 | 28,95 | 8185 |
| General Motors | 41,51 | -0,38 | 41,67 | 1513 |
| Gillette Co | 33,50 | +0,54 | 33,32 | 561 |
| Goldman Sachs Gr | 92,82 | +1,16 | 91,76 | 1291 |
| HJ Heinz Co | 35,89 | +0,06 | 35,87 | 247 |
| Halliburton Co | 23,08 | -1,24 | 23,37 | 574 |
| HCA-Healthcare | 40,86 | +0,34 | 40,72 | 468 |
| Hewlett-Packard | 21,36 | -1,07 | 21,59 | 5280 |
| Home Depot Inc | 35,50 | +0,54 | 35,31 | 2022 |
| Honeywell Int | 28,98 | -0,03 | 28,99 | 650 |
| Illinois Tool Works | 74,11 | -0,62 | 74,57 | 284 |
| Intel Corp | 32,21 | +1,19 | 31,83 | 22834 |
| IBM | 88,55 | +0,18 | 88,39 | 1836 |
| Intl Paper | 37,01 | +0,22 | 36,93 | 757 |
| Johnson&Johnson | 50,66 | -1,61 | 51,49 | 2724 |
| J P Morgan Chase | 35,09 | +1,33 | 34,63 | 2476 |
| Kimberly-Clark | 53,45 | +0,79 | 53,03 | 380 |
| Kohls | 49,63 | -0,56 | 49,91 | 1393 |
| Kroger | 18,40 | +1,27 | 18,17 | 754 |
| Lehman Brothers | 72,90 | +0,77 | 72,34 | 736 |
| Lockheed Martin | 46,15 | +0,11 | 46,10 | 652 |
| Lowes Cos | 57,76 | +0,26 | 57,61 | 865 |
| Lucent Tech | 3,04 | -0,33 | 3,05 | 3971 |
| Marsh & McLennan | 43,60 | +0,09 | 43,56 | 683 |
| MBNA Corp | 24,09 | -0,12 | 24,12 | 1134 |
| McDonalds Corp | 25,13 | +1,82 | 24,68 | 1661 |
| Medtronic | 44,04 | -1,48 | 44,70 | 1677 |
| Merck & Co | 42,21 | -6,53 | 45,16 | 15002 |
| Merrill Lynch | 54,97 | +0,68 | 54,60 | 1328 |
| Metlife Inc | 31,17 | +0,39 | 31,05 | 527 |
| Micron Tech | 12,62 | +0,32 | 12,58 | 2849 |
| Microsoft | 25,28 | +0,72 | 25,10 | 33905 |
| Minnesota Mining | 77,28 | +0,63 | 76,80 | 654 |
| MS Dean Witter | 52,97 | +0,57 | 52,67 | 1510 |
| Motorola Inc | 13,35 | +0,45 | 13,29 | 3046 |
| Occidental Petr | 35,88 | -0,17 | 35,94 | 257 |
| Omnicom Group | 77,93 | +0,72 | 77,37 | 239 |
| Oracle Corp | 11,88 | +0,51 | 11,82 | 18504 |
| Pfizer Inc | 33,15 | -1,49 | 33,65 | 7479 |
| Philip Morris | 50,34 | +0,64 | 50,02 | 1700 |
| Raytheon Co | 27,33 | +0,33 | 27,24 | 606 |
| SBC Comms | 23,20 | +1,18 | 22,93 | 2636 |
| Schering-plough | 15,23 | -0,33 | 15,28 | 1738 |
| Sears Roebuck | 55,15 | +0,40 | 54,93 | 1168 |
| Sprint | 15,21 | +2,15 | 14,89 | 800 |
| Tenet Healthcare | 13,69 | +1,41 | 13,50 | 531 |
| Texas Instrument | 28,19 | +1,18 | 27,86 | 3304 |
| Textron Inc | 49,05 | -0,04 | 49,07 | 162 |
| Tyco Int | 21,53 | -0,28 | 21,59 | 1263 |
| Unisys Corp | 16,03 | +1,20 | 15,84 | 376 |
| UPS | 71,03 | -1,25 | 71,93 | 2056 |
| United Tech | 83,56 | +0,31 | 83,30 | 863 |
| Unitedhealth Gr | 50,71 | -0,18 | 50,80 | 1024 |
| US Bancorp | 27,17 | +0,11 | 27,14 | 1383 |
| Verizon Comm | 32,15 | +1,01 | 31,83 | 2346 |
| Wachovia | 44,76 | +1,38 | 44,15 | 929 |
| Wal-Mart Stores | 55,02 | -0,09 | 55,07 | 2666 |
| Walt Disney Co | 22,55 | -0,57 | 22,68 | 4470 |
| Washington Mutual | 46,00 | +0,63 | 45,71 | 1230 |
| Wells Fargo | 56,51 | +0,27 | 56,36 | 1496 |
| Xerox Corp | 10,50 | +0,67 | 10,43 | 1313 |
По данным агентства Reuters.