| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,9 | -0,50 | 6,0 | 2864 |
| ANZ Banking Grp | 17,0 | -1,51 | 17,2 | 4592 |
| CommonWealth Bank | 28,1 | +0,39 | 28,0 | 1491 |
| National Australian | 29,5 | +0,37 | 29,4 | 2406 |
| Bank | ||||
| News Corp | 11,8 | +0,59 | 11,8 | 6583 |
| Telstra Corp | 4,8 | -0,82 | 4,9 | 21445 |
| Westpac Banking | 15,6 | +0,06 | 15,6 | 4890 |
| Япония (JPY) | ||||
| Asahi Kasei | 526,0 | +3,54 | 508,0 | 2966 |
| Daiwa Securities | 714,0 | +1,71 | 702,0 | 5252 |
| Fuji Photo Film | 3030,0 | — | 3030,0 | 2215 |
| Fujitsu Ltd | 600,0 | +2,04 | 588,0 | 10687 |
| Honda Motor Co | 4320,0 | +2,13 | 4230,0 | 2762 |
| Japan Telecom* | 283,0 | -1,05 | 286,0 | 7 |
| Kao Corp | 2200,0 | +1,15 | 2175,0 | 1565 |
| KDDI* | 581,0 | +1,93 | 570,0 | 8 |
| Mitsubishi Fin Gr* | 803,0 | +3,88 | 773,0 | 42 |
| Mitsubishi Chem | 256,0 | +1,19 | 253,0 | 2903 |
| Mitsubishi Electric | 443,0 | +3,50 | 428,0 | 4166 |
| NEC Corp | 794,0 | +1,79 | 780,0 | 9335 |
| Nippon Steel Corp | 214,0 | -0,47 | 215,0 | 23009 |
| Nissan Motor Co | 1214,0 | +3,50 | 1173,0 | 7264 |
| NTT* | 523,0 | -1,32 | 530,0 | 15 |
| NTT DoCoMo* | 243,0 | +0,83 | 241,0 | 72 |
| Pioneer | 2600,0 | +1,36 | 2565,0 | 1061 |
| Ricoh | 1962,0 | +0,20 | 1958,0 | 1231 |
| Seikisui House | 1030,0 | +1,88 | 1011,0 | 1124 |
| Shin-Etsu Chem | 4020,0 | +0,50 | 4000,0 | 928 |
| Sony | 3730,0 | +1,08 | 3690,0 | 3391 |
| Sumitomo Chem | 389,0 | -0,51 | 391,0 | 2539 |
| TDK Corp | 7250,0 | +1,83 | 7120,0 | 549 |
| Toshiba Corp | 400,0 | +2,04 | 392,0 | 12131 |
| Toyota Motor Co | 3210,0 | +2,23 | 3140,0 | 6843 |
| UFJ Holdings* | 440,0 | +2,09 | 431,0 | 94 |
| Гонконг (HKD) | ||||
| Cheung Kong | 59,50 | +1,28 | 58,75 | 3020 |
| China Mobile | 22,10 | +1,14 | 21,85 | 21613 |
| China Unicom | 7,35 | +5,00 | 7,00 | 23976 |
| CLP Holdings | 37,20 | +0,81 | 36,90 | 2416 |
| CNOOC | 14,75 | +1,37 | 14,55 | 4767 |
| Hang Seng Bank | 99,00 | +1,02 | 98,00 | 1149 |
| Henderson Land | 30,40 | +1,33 | 30,00 | 3159 |
| HSBC Holdings | 118,00 | +0,80 | 117,06 | 7151 |
| Hutchison | 55,50 | — | 55,50 | 5777 |
| Франция (EUR) | ||||
| Alcatel | 10,89 | +0,18 | 10,87 | 7974 |
| Axa | 16,06 | +0,69 | 15,95 | 8705 |
| BNP Paribas | 46,38 | +0,15 | 46,31 | 3544 |
| Bouygues | 26,13 | +3,32 | 25,29 | 4378 |
| Danon | 129,40 | -0,08 | 129,50 | 749 |
| EADS | 17,88 | -2,03 | 18,25 | 2583 |
| France Telecom | 21,48 | +0,37 | 21,40 | 7078 |
| Lafarge | 66,70 | +2,38 | 65,15 | 1308 |
| Michelin | 34,17 | +1,27 | 33,74 | 514 |
| Pechiney | 47,93 | +0,48 | 47,70 | 66 |
| Peugeot | 39,20 | +1,03 | 38,80 | 1986 |
| Renault | 56,40 | +1,08 | 55,80 | 982 |
| Sanofi-Synthelab | 56,45 | -0,70 | 56,85 | 1886 |
| Schneider Elec | 51,25 | +0,79 | 50,85 | 674 |
| STMicroelectronics | 23,16 | -0,43 | 23,26 | 4183 |
| Total Fina Elf | 134,30 | -0,15 | 134,50 | 1702 |
| Vivendi Universal | 19,20 | -0,47 | 19,29 | 6214 |
| Великобритания (GBp) | ||||
| ARM Holdings | 117,75 | +2,17 | 115,25 | 30085 |
| BAE System | 177,50 | +0,14 | 177,25 | 15902 |
| Barclays | 510,50 | +0,94 | 505,75 | 25016 |
| BP | 411,50 | -0,06 | 411,75 | 36945 |
| BAT | 720,00 | -0,28 | 722,00 | 6656 |
| British Airways | 230,50 | +1,43 | 227,25 | 15705 |
| British Telecom | 171,73 | -1,72 | 174,50 | 76586 |
| Cable & Wireless | 131,25 | -1,32 | 133,00 | 28942 |
| Cadbury Schweppes | 379,00 | -0,72 | 381,75 | 6709 |
| HSBC Hldg | 882,35 | -1,62 | 896,50 | 42387 |
| Lloyds TSB Grp | 415,75 | +0,85 | 412,25 | 49185 |
| Marks & Spencer | 274,94 | +0,83 | 272,50 | 10827 |
| Prudential | 459,00 | +0,44 | 457,75 | 12755 |
| Reuters Group | 255,00 | +0,89 | 252,75 | 20381 |
| Rio Tinto | 1404,00 | +1,81 | 1379,00 | 4387 |
| Sainsbury | 299,50 | -3,54 | 310,50 | 14157 |
| Shell Trnpt | 372,95 | +0,34 | 370,00 | 31704 |
| Unilever | 514,00 | -1,06 | 519,50 | 37105 |
| Vodafone Airtch | 135,75 | -2,16 | 138,75 | 440607 |
| Германия (EUR) | ||||
| Allianz AG | 92,33 | +1,46 | 91,00 | 4558 |
| BASF | 41,01 | -1,09 | 41,46 | 4023 |
| Bayer AG | 22,36 | -0,45 | 22,46 | 3565 |
| BMW | 36,90 | -1,86 | 37,60 | 1899 |
| Commerzbank AG | 15,99 | -0,62 | 16,09 | 3885 |
| Daimler-Chrysler | 32,02 | -0,03 | 32,03 | 3963 |
| Deutsche Bank n | 57,18 | +0,83 | 56,71 | 6097 |
| Dt Telekom n | 13,63 | -0,15 | 13,65 | 17892 |
| Hypovereinsbank | 19,39 | +0,99 | 19,20 | 3543 |
| Infineon Tech | 11,80 | -2,56 | 12,11 | 7720 |
| Merck KGaA | 31,98 | -3,03 | 32,98 | 90 |
| Munich Re | 93,44 | -1,55 | 94,91 | 6315 |
| Sap AG | 128,53 | -0,71 | 129,45 | 1137 |
| Siemens | 60,34 | -0,87 | 60,87 | 4544 |
| Volkswagen AG | 42,47 | -1,42 | 43,08 | 2307 |
| Финляндия (EUR) | ||||
| Nokia | 15,07 | -0,07 | 15,08 | 25111 |
| Stora Enso | 11,12 | -0,27 | 11,15 | 2532 |
| 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 | 37,10 | +1,09 | 36,70 | 6300 |
| Electrolux | 159,00 | +1,27 | 157,00 | 2009 |
| Ericsson | 12,20 | -0,81 | 12,30 | 97184 |
| Nordea | 49,60 | -0,40 | 49,80 | 8990 |
| Volvo | 214,50 | -0,92 | 216,50 | 1126 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,95 | -0,82 | 1,96 | 15146 |
| Fiat | 6,56 | +1,91 | 6,44 | 17285 |
| TIM | 4,36 | +1,37 | 4,30 | 100141 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,27 | +0,72 | 18,14 | 4688 |
| Aegon NV | 11,21 | +0,63 | 11,14 | 8782 |
| Ahold Kon | 7,94 | -3,99 | 8,27 | 23088 |
| Fortis | 15,47 | -0,83 | 15,60 | 3903 |
| ING Grp | 17,82 | +0,51 | 17,73 | 14560 |
| Philips | 23,50 | -1,05 | 23,75 | 6277 |
| Royal Dutch | 37,73 | -0,32 | 37,85 | 6270 |
| Канада (CAD) | ||||
| Alcan Inc | 53,75 | -0,35 | 53,94 | 264 |
| Bank of Montreal | 52,89 | +0,65 | 52,55 | 1090 |
| Bank Nova Scotia | 64,10 | -0,62 | 64,50 | 167 |
| BCE Inc | 29,34 | -0,24 | 29,41 | 552 |
| Bombardier | 4,92 | -3,91 | 5,12 | 6276 |
| Imperial Oil | 51,52 | +0,14 | 51,45 | 68 |
| Loblaw Cos Ltd | 62,55 | +1,38 | 61,70 | 59 |
| Nortel Networks | 5,76 | +1,05 | 5,70 | 6968 |
| Royal Bank of Canada | 62,58 | -2,13 | 63,94 | 1842 |
| США ($) | ||||
| Abbott Labs | 44,01 | -1,01 | 44,46 | 1138 |
| Agilent Tech | 27,90 | +0,43 | 27,78 | 619 |
| Alcoa | 32,73 | +1,21 | 32,34 | 1121 |
| Allstate Corp | 40,21 | -0,45 | 40,39 | 416 |
| Alltel | 45,02 | -0,46 | 45,23 | 208 |
| Amer Electric Power | 27,57 | +0,18 | 27,52 | 196 |
| Amer Express Co | 45,54 | +0,42 | 45,35 | 1717 |
| AIG | 57,31 | +0,23 | 57,18 | 1318 |
| Amgen | 58,35 | -0,95 | 58,91 | 3662 |
| Analog Devices | 49,07 | -0,06 | 49,10 | 1602 |
| Anheuser-Busch | 52,15 | -0,70 | 52,52 | 402 |
| Apple Comp Inc | 20,34 | -1,64 | 20,68 | 1333 |
| Applied Materials | 23,51 | -2,12 | 24,02 | 12323 |
| AT&T | 19,69 | -1,40 | 19,97 | 1150 |
| AT&T Wireless Gr | 7,36 | -0,67 | 7,41 | 3008 |
| Automatic Data Proc | 37,70 | +0,56 | 37,49 | 368 |
| Bank of America | 74,70 | -0,47 | 75,05 | 1884 |
| Bank of New York | 30,44 | -0,13 | 30,48 | 570 |
| Bank One | 43,20 | -0,58 | 43,45 | 878 |
| Baxter Int | 27,41 | +0,18 | 27,36 | 447 |
| BCE Inc | 22,51 | +0,09 | 22,49 | 73 |
| Bellsouth Corp | 26,21 | +0,23 | 26,15 | 1038 |
| Berkshire cl a* | 83,60 | -0,83 | 84,30 | 1 |
| Berkshire cl b* | 2,79 | -0,89 | 2,81 | 9 |
| Boeing Co | 37,67 | -1,54 | 38,26 | 1244 |
| Bristol Myers sq | 26,18 | -0,65 | 26,35 | 947 |
| Cardinal Health | 60,97 | -0,78 | 61,45 | 399 |
| Carnival | 34,83 | +0,23 | 34,75 | 557 |
| Caterpillar Inc | 74,45 | -0,79 | 75,04 | 881 |
| Charles Schwab | 11,30 | +2,26 | 11,05 | 1627 |
| ChevronTexaco | 75,06 | +0,66 | 74,57 | 740 |
| Cigna | 53,44 | -0,56 | 53,74 | 269 |
| Cisco | 22,51 | -0,49 | 22,62 | 13156 |
| Citigroup | 46,80 | -0,23 | 46,91 | 3248 |
| Coca-Cola Co | 46,46 | +0,24 | 46,57 | 1323 |
| Colgate Palmoliv | 52,20 | -0,42 | 52,42 | 703 |
| Costco Wholesale | 35,35 | -0,14 | 35,40 | 1361 |
| Cox Comms | 33,81 | — | 33,81 | 303 |
| Daimler-Chrysler | 38,12 | +0,69 | 37,86 | 237 |
| Delta Air Lines | 12,24 | -2,47 | 12,55 | 937 |
| Dow Chemical Co | 37,63 | +0,91 | 37,29 | 1008 |
| Du Pont Co | 41,27 | +1,78 | 40,55 | 2484 |
| Eastman Kodak | 24,19 | -0,29 | 24,26 | 472 |
| Eli Lilly | 68,80 | -2,65 | 70,67 | 2856 |
| EMC Corp | 13,42 | -0,96 | 13,55 | 2035 |
| Emerson Electric | 60,05 | -1,09 | 60,71 | 245 |
| Exelon | 61,70 | -0,16 | 61,80 | 176 |
| Exxon Mobil | 36,14 | +0,89 | 35,82 | 3047 |
| Fannie Mae | 69,91 | +0,06 | 69,87 | 768 |
| First Data Corp | 37,79 | +1,59 | 37,20 | 2298 |
| Fleetboston Fin | 40,16 | -0,77 | 40,47 | 1460 |
| Ford Motor Co | 12,87 | -1,00 | 13,00 | 1692 |
| Gap Inc | 21,35 | -2,51 | 21,90 | 1307 |
| Genentech | 82,98 | -1,65 | 84,37 | 1723 |
| General Elec Co | 28,65 | -0,90 | 28,91 | 4363 |
| General Motors | 42,58 | -0,05 | 42,60 | 756 |
| Gillette Co | 33,46 | -0,27 | 33,55 | 412 |
| Goldman Sachs Gr | 95,73 | -0,54 | 96,25 | 862 |
| HJ Heinz Co | 35,75 | -1,22 | 36,19 | 401 |
| Halliburton Co | 23,14 | -0,47 | 23,25 | 611 |
| HCA-Healthcare | 41,61 | -0,02 | 41,62 | 782 |
| Hewlett-Packard | 21,66 | +0,05 | 21,65 | 2610 |
| Home Depot Inc | 36,03 | -1,61 | 36,62 | 2253 |
| Honeywell Int | 29,62 | -0,27 | 29,70 | 580 |
| Illinois Tool Works | 77,73 | -0,59 | 78,19 | 298 |
| Intel Corp | 33,05 | -0,06 | 33,07 | 20190 |
| IBM | 89,32 | -0,12 | 89,43 | 1522 |
| Intl Paper | 37,48 | -0,11 | 37,52 | 789 |
| Johnson&Johnson | 49,43 | -2,49 | 50,69 | 6061 |
| J P Morgan Chase | 35,28 | -0,70 | 35,53 | 1472 |
| Kimberly-Clark | 53,67 | -0,32 | 53,84 | 518 |
| Kohls | 48,23 | -1,07 | 48,75 | 1121 |
| Kroger | 18,85 | -0,26 | 18,90 | 495 |
| Lehman Brothers | 71,96 | -0,84 | 72,57 | 655 |
| Lockheed Martin | 45,87 | +0,48 | 45,87 | 586 |
| Lowes Cos | 57,85 | -1,45 | 58,70 | 703 |
| Lucent Tech | 3,08 | +0,98 | 3,05 | 4791 |
| Marsh & McLennan | 44,59 | +0,65 | 44,30 | 573 |
| MBNA Corp | 24,21 | -0,86 | 24,42 | 1138 |
| McDonalds Corp | 25,33 | -1,67 | 25,76 | 1351 |
| Medtronic | 44,78 | +0,52 | 44,55 | 1732 |
| Merck & Co | 40,98 | -1,06 | 41,42 | 4292 |
| Merrill Lynch | 56,05 | +0,13 | 55,98 | 1106 |
| Metlife Inc | 32,75 | +1,36 | 32,31 | 655 |
| Micron Tech | 13,06 | -0,23 | 13,09 | 2560 |
| Microsoft | 25,43 | +0,12 | 25,40 | 27230 |
| Minnesota Mining | 78,86 | -0,39 | 79,17 | 517 |
| MS Dean Witter | 55,03 | -0,13 | 55,10 | 1457 |
| Motorola Inc | 13,77 | +2,38 | 13,45 | 3631 |
| Occidental Petr | 36,90 | +0,82 | 36,60 | 324 |
| Omnicom Group | 79,17 | -0,33 | 79,43 | 187 |
| Oracle Corp | 11,92 | +0,42 | 11,87 | 12476 |
| Pfizer Inc | 33,65 | -0,38 | 33,78 | 4122 |
| Philip Morris | 51,06 | +0,47 | 50,82 | 1321 |
| Raytheon Co | 27,61 | -0,50 | 27,75 | 248 |
| SBC Comms | 23,33 | -0,55 | 23,46 | 1667 |
| Schering-plough | 15,20 | -1,11 | 15,37 | 1263 |
| Sears Roebuck | 54,90 | -1,35 | 55,65 | 827 |
| Sprint | 15,09 | -0,40 | 15,15 | 690 |
| Tenet Healthcare | 14,57 | +1,18 | 14,40 | 1015 |
| Texas Instrument | 29,31 | -0,48 | 29,45 | 3207 |
| Textron Inc | 49,50 | -0,48 | 49,74 | 126 |
| Tyco Int | 22,50 | -0,84 | 22,69 | 3177 |
| Unisys Corp | 16,03 | -0,25 | 16,07 | 502 |
| UPS | 72,53 | -0,34 | 72,78 | 334 |
| United Tech | 85,48 | +0,08 | 85,41 | 470 |
| Unitedhealth Gr | 53,45 | -0,71 | 53,83 | 994 |
| US Bancorp | 27,60 | -0,36 | 27,70 | 1098 |
| Verizon Comm | 32,61 | -1,27 | 33,03 | 2008 |
| Wachovia | 45,91 | +0,11 | 45,86 | 709 |
| Wal-Mart Stores | 55,31 | -1,30 | 56,04 | 2071 |
| Walt Disney Co | 23,01 | +0,09 | 22,99 | 1423 |
| Washington Mutual | 45,42 | +1,05 | 44,95 | 1780 |
| Wells Fargo | 57,21 | +0,10 | 57,15 | 856 |
| Xerox Corp | 11,85 | +3,58 | 11,44 | 5149 |
По данным агентства Reuters.