| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,0 | — | 6,0 | 13593 |
| ANZ Banking Grp | 16,8 | +0,24 | 16,8 | 7653 |
| CommonWealth Bank | 27,6 | -1,25 | 28,0 | 3886 |
| National Australian | 28,9 | -1,16 | 29,3 | 8078 |
| Bank | ||||
| News Corp | 11,8 | +0,51 | 11,7 | 19748 |
| Telstra Corp | 4,9 | +2,07 | 4,8 | 31568 |
| Westpac Banking | 15,3 | -1,23 | 15,5 | 8357 |
| Япония (JPY) | ||||
| Asahi Kasei | 523,0 | -1,32 | 530,0 | 3429 |
| Daiwa Securities | 705,0 | -2,35 | 722,0 | 5718 |
| Fuji Photo Film | 3100,0 | +0,32 | 3090,0 | 1664 |
| Fujitsu Ltd | 603,0 | -2,11 | 616,0 | 5811 |
| Honda Motor Co | 4480,0 | +2,99 | 4350,0 | 1738 |
| Japan Telecom* | 277,0 | -1,42 | 281,0 | 4 |
| Kao Corp | 2235,0 | +1,59 | 2200,0 | 1558 |
| KDDI* | 571,0 | -1,21 | 578,0 | 7 |
| Mitsubishi Fin Gr* | 818,0 | -0,24 | 820,0 | 31 |
| Mitsubishi Chem | 250,0 | -2,72 | 257,0 | 2302 |
| Mitsubishi Electric | 432,0 | -1,59 | 439,0 | 2060 |
| NEC Corp | 794,0 | -0,25 | 796,0 | 6476 |
| Nippon Steel Corp | 210,0 | -1,41 | 213,0 | 14498 |
| Nissan Motor Co | 1252,0 | +2,45 | 1222,0 | 4446 |
| NTT* | 525,0 | +0,77 | 521,0 | 13 |
| NTT DoCoMo* | 236,0 | -1,67 | 240,0 | 50 |
| Pioneer | 2800,0 | +2,94 | 2720,0 | 2330 |
| Ricoh | 1998,0 | +3,04 | 1939,0 | 1717 |
| Seikisui House | 1033,0 | -0,19 | 1035,0 | 1497 |
| Shin-Etsu Chem | 4040,0 | +1,00 | 4000,0 | 685 |
| Sony | 3800,0 | +0,26 | 3790,0 | 2199 |
| Sumitomo Chem | 391,0 | — | 391,0 | 2279 |
| TDK Corp | 7120,0 | -1,52 | 7230,0 | 411 |
| Toshiba Corp | 404,0 | +1,25 | 399,0 | 14219 |
| Toyota Motor Co | 3290,0 | +1,23 | 3250,0 | 4955 |
| UFJ Holdings* | 468,0 | -0,85 | 472,0 | 142 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,25 | +2,51 | 59,75 | 4289 |
| China Mobile | 22,50 | +3,21 | 21,80 | 30416 |
| China Unicom | 7,55 | +2,72 | 7,35 | 24206 |
| CLP Holdings | 37,70 | +1,34 | 37,20 | 3850 |
| CNOOC | 16,00 | +5,26 | 15,20 | 12034 |
| Hang Seng Bank | 99,75 | +0,76 | 99,00 | 2129 |
| Henderson Land | 31,10 | +1,97 | 30,50 | 3134 |
| HSBC Holdings | 119,00 | +1,28 | 117,50 | 10084 |
| Hutchison | 56,75 | +2,25 | 55,50 | 7480 |
| Франция (EUR) | ||||
| Alcatel | 10,87 | -1,63 | 11,05 | 8954 |
| Axa | 16,16 | +0,37 | 16,10 | 6541 |
| BNP Paribas | 47,10 | +0,47 | 46,88 | 3726 |
| Bouygues | 26,12 | -0,99 | 26,38 | 934 |
| Danon | 130,50 | +0,31 | 130,10 | 615 |
| EADS | 18,04 | -0,33 | 18,10 | 5014 |
| France Telecom | 21,31 | +0,09 | 21,29 | 9957 |
| Lafarge | 67,00 | -1,54 | 68,05 | 1302 |
| Michelin | 33,37 | -2,17 | 34,11 | 628 |
| Pechiney | 48,06 | +0,13 | 48,00 | 171 |
| Peugeot | 39,23 | -0,93 | 39,60 | 1570 |
| Renault | 56,00 | +0,09 | 55,95 | 889 |
| Sanofi-Synthelab | 56,45 | -0,44 | 56,70 | 2279 |
| Schneider Elec | 52,15 | +0,10 | 52,10 | 981 |
| STMicroelectronics | 23,28 | +0,26 | 23,22 | 4480 |
| Total Fina Elf | 135,10 | -0,07 | 135,20 | 3058 |
| Vivendi Universal | 19,14 | -0,31 | 19,20 | 6219 |
| Великобритания (GBp) | ||||
| ARM Holdings | 119,50 | +1,69 | 118,00 | 19232 |
| BAE System | 171,75 | -1,29 | 174,00 | 10336 |
| Barclays | 512,23 | +0,74 | 508,25 | 13808 |
| BP | 404,75 | -0,86 | 408,25 | 53843 |
| BAT | 730,00 | +0,62 | 725,50 | 8121 |
| British Airways | 226,50 | -2,68 | 233,25 | 12167 |
| British Telecom | 173,36 | +0,88 | 171,25 | 38998 |
| Cable & Wireless | 132,33 | -1,69 | 133,50 | 17168 |
| Cadbury Schweppes | 371,00 | -0,27 | 372,00 | 7451 |
| HSBC Hldg | 881,00 | +0,06 | 880,50 | 33031 |
| Lloyds TSB Grp | 410,50 | -0,67 | 412,75 | 19539 |
| Marks & Spencer | 267,25 | -1,39 | 270,75 | 11515 |
| Prudential | 447,00 | -1,21 | 454,00 | 11129 |
| Reuters Group | 247,75 | -1,99 | 250,75 | 15720 |
| Rio Tinto | 1397,32 | -1,49 | 1410,00 | 2419 |
| Sainsbury | 301,00 | +1,35 | 297,00 | 6632 |
| Shell Trnpt | 367,50 | -0,34 | 368,25 | 31369 |
| Unilever | 505,97 | -1,47 | 511,00 | 12241 |
| Vodafone Airtch | 134,68 | -0,93 | 135,00 | 248047 |
| Германия (EUR) | ||||
| Allianz AG | 93,21 | -0,43 | 93,61 | 1945 |
| BASF | 41,41 | +0,17 | 41,34 | 3369 |
| Bayer AG | 22,46 | -1,10 | 22,71 | 2670 |
| BMW | 36,70 | -2,11 | 37,49 | 1920 |
| Commerzbank AG | 16,11 | +2,03 | 15,79 | 2735 |
| Daimler-Chrysler | 31,63 | -1,40 | 32,08 | 3380 |
| Deutsche Bank n | 58,32 | +1,07 | 57,70 | 3799 |
| Dt Telekom n | 13,81 | +0,66 | 13,72 | 16821 |
| Hypovereinsbank | 19,58 | +1,40 | 19,31 | 2429 |
| Infineon Tech | 11,83 | -0,59 | 11,90 | 3865 |
| Merck KGaA | 32,40 | -0,09 | 32,43 | 43 |
| Munich Re | 94,60 | +0,53 | 94,10 | 1579 |
| Sap AG | 128,00 | -0,70 | 128,90 | 760 |
| Siemens | 61,10 | +0,58 | 60,75 | 4225 |
| Volkswagen AG | 41,30 | -2,27 | 42,26 | 2664 |
| Финляндия (EUR) | ||||
| Nokia | 15,05 | -0,79 | 15,17 | 18168 |
| Stora Enso | 11,18 | -0,62 | 11,25 | 3044 |
| 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 | -0,27 | 37,00 | 2384 |
| Electrolux | 159,00 | — | 159,00 | 1503 |
| Ericsson | 12,40 | — | 12,40 | 87743 |
| Nordea | 50,50 | +1,00 | 50,00 | 5370 |
| Volvo | 218,00 | -0,46 | 219,00 | 964 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,95 | +0,26 | 1,95 | 17653 |
| Fiat | 6,56 | -1,43 | 6,66 | 7309 |
| TIM | 4,29 | -0,99 | 4,33 | 60381 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,36 | -0,05 | 18,37 | 3225 |
| Aegon NV | 11,18 | -1,24 | 11,32 | 7110 |
| Ahold Kon | 5,98 | -4,93 | 6,29 | 23983 |
| Fortis | 15,65 | +0,32 | 15,60 | 2599 |
| ING Grp | 17,85 | -0,28 | 17,90 | 6102 |
| Philips | 23,90 | -0,33 | 23,98 | 5663 |
| Royal Dutch | 37,48 | -0,82 | 37,79 | 5864 |
| Канада (CAD) | ||||
| Alcan Inc | 54,95 | +0,13 | 54,88 | 491 |
| Bank of Montreal | 53,48 | -0,69 | 53,85 | 467 |
| Bank Nova Scotia | 64,56 | +0,26 | 64,39 | 332 |
| BCE Inc | 29,00 | -0,10 | 29,03 | 378 |
| Bombardier | 5,16 | +1,18 | 5,10 | 908 |
| Imperial Oil | 51,82 | +0,21 | 51,71 | 22 |
| Loblaw Cos Ltd | 61,50 | -0,08 | 61,55 | 173 |
| Nortel Networks | 5,85 | -0,17 | 5,86 | 2308 |
| Royal Bank of Canada | 62,12 | -0,21 | 62,25 | 627 |
| США ($) | ||||
| Abbott Labs | 44,39 | -0,47 | 44,60 | 352 |
| Agilent Tech | 28,14 | +0,39 | 28,03 | 380 |
| Alcoa | 32,93 | +0,98 | 32,61 | 711 |
| Allstate Corp | 40,44 | -0,20 | 40,52 | 249 |
| Alltel | 45,44 | +0,33 | 45,29 | 130 |
| Amer Electric Power | 27,72 | -0,11 | 27,75 | 91 |
| Amer Express Co | 45,81 | +0,17 | 45,73 | 837 |
| AIG | 58,12 | -0,56 | 58,45 | 815 |
| Amgen | 57,91 | -0,40 | 58,14 | 3897 |
| Analog Devices | 49,87 | +1,75 | 49,01 | 358 |
| Anheuser-Busch | 52,04 | -0,69 | 52,40 | 295 |
| Apple Comp Inc | 20,73 | +0,05 | 20,72 | 540 |
| Applied Materials | 24,09 | +1,48 | 23,74 | 4939 |
| AT&T | 19,74 | -0,20 | 19,78 | 585 |
| AT&T Wireless Gr | 7,49 | -0,27 | 7,51 | 1243 |
| Automatic Data Proc | 38,63 | +1,66 | 38,00 | 415 |
| Bank of America | 75,52 | +0,07 | 75,47 | 980 |
| Bank of New York | 30,59 | -0,23 | 30,66 | 262 |
| Bank One | 43,41 | +0,60 | 43,15 | 414 |
| Baxter Int | 27,79 | +0,65 | 27,61 | 248 |
| BCE Inc | 22,33 | +0,18 | 22,29 | 72 |
| Bellsouth Corp | 26,19 | -0,42 | 26,30 | 407 |
| Berkshire cl a* | 84,20 | +0,47 | 83,81 | 1 |
| Berkshire cl b* | 2,80 | +0,57 | 2,79 | 3 |
| Boeing Co | 38,45 | +0,44 | 38,28 | 457 |
| Bristol Myers sq | 26,25 | — | 26,25 | 829 |
| Cardinal Health | 61,09 | -0,20 | 61,21 | 284 |
| Carnival | 35,40 | +0,91 | 35,08 | 560 |
| Caterpillar Inc | 75,89 | +0,65 | 75,40 | 240 |
| Charles Schwab | 11,68 | +1,48 | 11,51 | 701 |
| ChevronTexaco | 75,24 | -0,01 | 75,25 | 359 |
| Cigna | 53,90 | -0,37 | 54,10 | 125 |
| Cisco | 22,80 | -0,04 | 22,81 | 6188 |
| Citigroup | 47,34 | +0,83 | 46,95 | 1586 |
| Coca-Cola Co | 46,58 | -0,24 | 46,69 | 570 |
| Colgate Palmoliv | 52,68 | +0,65 | 52,34 | 255 |
| Costco Wholesale | 35,80 | +1,10 | 35,41 | 600 |
| Cox Comms | 33,91 | -0,06 | 33,93 | 74 |
| Daimler-Chrysler | 38,05 | -0,44 | 38,22 | 148 |
| Delta Air Lines | 12,33 | +1,15 | 12,19 | 449 |
| Dow Chemical Co | 37,72 | -0,37 | 37,86 | 239 |
| Du Pont Co | 41,47 | +0,48 | 41,27 | 400 |
| Eastman Kodak | 24,11 | -1,19 | 24,40 | 282 |
| Eli Lilly | 68,78 | -0,75 | 69,30 | 721 |
| EMC Corp | 13,76 | +1,10 | 13,61 | 1032 |
| Emerson Electric | 61,00 | +0,61 | 60,63 | 163 |
| Exelon | 62,01 | +0,18 | 61,90 | 107 |
| Exxon Mobil | 36,24 | -0,11 | 36,28 | 1342 |
| Fannie Mae | 70,15 | -0,36 | 70,40 | 386 |
| First Data Corp | 38,04 | +0,13 | 37,99 | 904 |
| Fleetboston Fin | 40,58 | -0,17 | 40,65 | 443 |
| Ford Motor Co | 13,19 | +2,09 | 12,92 | 1580 |
| Gap Inc | 21,51 | -0,46 | 21,61 | 648 |
| Genentech | 84,81 | +1,23 | 83,78 | 346 |
| General Elec Co | 28,75 | -0,07 | 28,77 | 2571 |
| General Motors | 42,84 | +0,45 | 42,65 | 398 |
| Gillette Co | 33,67 | -0,06 | 33,69 | 307 |
| Goldman Sachs Gr | 96,59 | -0,08 | 96,67 | 411 |
| HJ Heinz Co | 36,13 | +0,08 | 36,10 | 329 |
| Halliburton Co | 23,40 | +0,52 | 23,41 | 212 |
| HCA-Healthcare | 41,99 | +0,41 | 41,82 | 261 |
| Hewlett-Packard | 22,01 | +0,69 | 21,86 | 982 |
| Home Depot Inc | 36,83 | +0,77 | 36,55 | 1045 |
| Honeywell Int | 29,85 | — | 29,85 | 379 |
| Illinois Tool Works | 78,12 | +0,48 | 77,75 | 69 |
| Intel Corp | 33,53 | +0,54 | 33,35 | 7218 |
| IBM | 90,41 | +0,56 | 89,91 | 627 |
| Intl Paper | 37,30 | +0,08 | 37,27 | 680 |
| Johnson&Johnson | 49,34 | -0,72 | 49,70 | 1892 |
| J P Morgan Chase | 35,40 | -0,31 | 35,51 | 800 |
| Kimberly-Clark | 54,39 | +0,72 | 54,00 | 243 |
| Kohls | 48,57 | +0,98 | 48,10 | 438 |
| Kroger | 18,92 | -0,26 | 18,97 | 188 |
| Lehman Brothers | 72,69 | +0,37 | 72,42 | 317 |
| Lockheed Martin | 46,11 | +0,35 | 45,95 | 157 |
| Lowes Cos | 58,34 | +0,36 | 58,13 | 269 |
| Lucent Tech | 3,19 | +1,27 | 3,15 | 3316 |
| Marsh & McLennan | 44,66 | +0,02 | 44,65 | 357 |
| MBNA Corp | 24,64 | +0,24 | 24,58 | 437 |
| McDonalds Corp | 25,79 | +1,58 | 25,39 | 670 |
| Medtronic | 45,20 | +0,24 | 45,09 | 506 |
| Merck & Co | 40,82 | -0,49 | 41,02 | 2604 |
| Merrill Lynch | 56,84 | +0,53 | 56,54 | 477 |
| Metlife Inc | 32,69 | -0,61 | 32,89 | 322 |
| Micron Tech | 13,05 | +0,08 | 13,04 | 666 |
| Microsoft | 25,65 | +0,79 | 25,45 | 15023 |
| Minnesota Mining | 79,15 | -0,16 | 79,28 | 310 |
| MS Dean Witter | 55,66 | +0,74 | 55,25 | 366 |
| Motorola Inc | 13,97 | +0,65 | 13,88 | 2107 |
| Occidental Petr | 36,82 | +0,41 | 36,67 | 104 |
| Omnicom Group | 79,72 | +0,38 | 79,42 | 83 |
| Oracle Corp | 12,03 | -0,08 | 12,04 | 4118 |
| Pfizer Inc | 33,71 | -0,35 | 33,83 | 2337 |
| Philip Morris | 51,77 | -0,25 | 51,90 | 1024 |
| Raytheon Co | 27,90 | +0,14 | 27,86 | 121 |
| SBC Comms | 23,20 | -0,81 | 23,39 | 1084 |
| Schering-plough | 16,18 | +5,20 | 15,38 | 5208 |
| Sears Roebuck | 55,27 | +0,31 | 55,10 | 419 |
| Sprint | 15,02 | -0,53 | 15,10 | 225 |
| Tenet Healthcare | 14,63 | +0,34 | 14,58 | 154 |
| Texas Instrument | 29,93 | +1,15 | 29,59 | 1078 |
| Textron Inc | 49,69 | -0,12 | 49,75 | 90 |
| Tyco Int | 22,99 | +0,83 | 22,80 | 883 |
| Unisys Corp | 16,34 | +1,24 | 16,14 | 157 |
| UPS | 72,55 | -0,40 | 72,84 | 272 |
| United Tech | 86,43 | +0,13 | 86,32 | 222 |
| Unitedhealth Gr | 53,83 | +0,11 | 53,77 | 326 |
| US Bancorp | 27,76 | +0,11 | 27,73 | 354 |
| Verizon Comm | 32,78 | +0,06 | 32,76 | 803 |
| Wachovia | 45,85 | -0,28 | 45,98 | 364 |
| Wal-Mart Stores | 55,96 | +0,47 | 55,70 | 1056 |
| Walt Disney Co | 23,07 | -0,04 | 23,08 | 651 |
| Washington Mutual | 45,96 | +0,66 | 45,66 | 909 |
| Wells Fargo | 57,44 | +0,14 | 57,36 | 395 |
| Xerox Corp | 12,09 | +1,17 | 11,95 | 1601 |
По данным агентства Reuters.