| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,9 | -0,67 | 6,0 | 3520 |
| ANZ Banking Grp | 16,7 | -0,65 | 16,8 | 3252 |
| CommonWealth Bank | 27,3 | -1,20 | 27,6 | 3531 |
| National Australian | 28,8 | -0,52 | 28,9 | 12071 |
| Bank | ||||
| News Corp | 11,7 | -0,51 | 11,8 | 3965 |
| Telstra Corp | 4,9 | -0,81 | 4,9 | 13991 |
| Westpac Banking | 15,3 | -0,20 | 15,3 | 4489 |
| Япония (JPY) | ||||
| Asahi Kasei | 550,0 | +5,16 | 523,0 | 4529 |
| Daiwa Securities | 720,0 | +2,13 | 705,0 | 11563 |
| Fuji Photo Film | 3190,0 | +2,90 | 3100,0 | 2331 |
| Fujitsu Ltd | 635,0 | +5,31 | 603,0 | 10011 |
| Honda Motor Co | 4480,0 | — | 4480,0 | 2664 |
| Japan Telecom* | 279,0 | +0,72 | 277,0 | 8 |
| Kao Corp | 2270,0 | +1,57 | 2235,0 | 1261 |
| KDDI* | 599,0 | +4,90 | 571,0 | 17 |
| Mitsubishi Fin Gr* | 820,0 | +0,24 | 818,0 | 28 |
| Mitsubishi Chem | 259,0 | +3,60 | 250,0 | 3563 |
| Mitsubishi Electric | 451,0 | +4,40 | 432,0 | 4119 |
| NEC Corp | 803,0 | +1,13 | 794,0 | 10612 |
| Nippon Steel Corp | 214,0 | +1,90 | 210,0 | 21105 |
| Nissan Motor Co | 1288,0 | +2,88 | 1252,0 | 9796 |
| NTT* | 537,0 | +2,29 | 525,0 | 25 |
| NTT DoCoMo* | 245,0 | +3,81 | 236,0 | 102 |
| Pioneer | 2795,0 | -0,18 | 2800,0 | 1847 |
| Ricoh | 2030,0 | +1,60 | 1998,0 | 2456 |
| Seikisui House | 1075,0 | +4,07 | 1033,0 | 1822 |
| Shin-Etsu Chem | 4120,0 | +1,98 | 4040,0 | 1247 |
| Sony | 3800,0 | — | 3800,0 | 4509 |
| Sumitomo Chem | 398,0 | +1,79 | 391,0 | 5343 |
| TDK Corp | 7440,0 | +4,49 | 7120,0 | 647 |
| Toshiba Corp | 414,0 | +2,48 | 404,0 | 24482 |
| Toyota Motor Co | 3340,0 | +1,52 | 3290,0 | 6825 |
| UFJ Holdings* | 480,0 | +2,56 | 468,0 | 101 |
| Гонконг (HKD) | ||||
| Cheung Kong | 62,50 | +2,04 | 61,25 | 4661 |
| China Mobile | 23,15 | +2,89 | 22,50 | 30426 |
| China Unicom | 7,60 | +0,66 | 7,55 | 20368 |
| CLP Holdings | 37,50 | +0,56 | 37,29 | 2890 |
| CNOOC | 16,15 | +0,94 | 16,00 | 11368 |
| Hang Seng Bank | 101,00 | +1,25 | 99,75 | 2466 |
| Henderson Land | 32,00 | +2,89 | 31,10 | 3992 |
| HSBC Holdings | 119,50 | +0,42 | 119,00 | 7081 |
| Hutchison | 57,25 | +0,88 | 56,75 | 7491 |
| Франция (EUR) | ||||
| Alcatel | 11,16 | +2,48 | 10,89 | 7730 |
| Axa | 16,34 | +1,93 | 16,03 | 7231 |
| BNP Paribas | 48,08 | +2,30 | 47,00 | 4187 |
| Bouygues | 26,64 | +2,86 | 25,90 | 935 |
| Danon | 130,50 | +0,38 | 130,00 | 473 |
| EADS | 19,27 | +5,88 | 18,20 | 4176 |
| France Telecom | 22,28 | +3,63 | 21,50 | 8663 |
| Lafarge | 67,65 | +1,81 | 66,45 | 971 |
| Michelin | 33,87 | +2,33 | 33,10 | 445 |
| Pechiney | 48,25 | +0,60 | 47,96 | 226 |
| Peugeot | 39,34 | +0,25 | 39,24 | 749 |
| Renault | 56,70 | +2,25 | 55,45 | 902 |
| Sanofi-Synthelab | 56,35 | -0,27 | 56,50 | 3375 |
| Schneider Elec | 52,20 | +1,56 | 51,40 | 1176 |
| STMicroelectronics | 23,81 | +3,16 | 23,08 | 4846 |
| Total Fina Elf | 137,50 | +2,00 | 134,80 | 2462 |
| Vivendi Universal | 19,40 | +1,31 | 19,15 | 8128 |
| Великобритания (GBp) | ||||
| ARM Holdings | 131,00 | +9,17 | 120,00 | 42674 |
| BAE System | 173,50 | -0,43 | 174,25 | 14752 |
| Barclays | 511,79 | -0,10 | 512,50 | 22387 |
| BP | 412,28 | +1,66 | 405,75 | 42895 |
| BAT | 733,60 | +1,37 | 729,50 | 16815 |
| British Airways | 225,02 | -1,21 | 228,00 | 11508 |
| British Telecom | 175,75 | +1,01 | 173,75 | 42617 |
| Cable & Wireless | 134,25 | +1,32 | 132,50 | 14176 |
| Cadbury Schweppes | 374,75 | +1,15 | 370,50 | 15114 |
| HSBC Hldg | 895,50 | +1,65 | 881,00 | 27884 |
| Lloyds TSB Grp | 415,05 | +0,97 | 411,00 | 35529 |
| Marks & Spencer | 271,56 | +1,12 | 268,50 | 9800 |
| Prudential | 459,61 | +3,14 | 446,25 | 10062 |
| Reuters Group | 253,00 | +3,05 | 245,50 | 11066 |
| Rio Tinto | 1446,00 | +4,10 | 1389,00 | 5570 |
| Sainsbury | 297,75 | -0,83 | 300,25 | 6219 |
| Shell Trnpt | 372,50 | +1,22 | 368,00 | 24284 |
| Unilever | 505,50 | +0,10 | 505,00 | 12691 |
| Vodafone Airtch | 137,25 | +2,81 | 133,50 | 370847 |
| Германия (EUR) | ||||
| Allianz AG | 95,09 | +1,29 | 93,88 | 2114 |
| BASF | 42,42 | +2,81 | 41,26 | 4473 |
| Bayer AG | 23,18 | +2,84 | 22,54 | 4811 |
| BMW | 37,04 | +0,84 | 36,73 | 1783 |
| Commerzbank AG | 16,26 | +0,74 | 16,14 | 3468 |
| Daimler-Chrysler | 32,35 | +1,79 | 31,78 | 4075 |
| Deutsche Bank n | 59,70 | +2,65 | 58,16 | 5633 |
| Dt Telekom n | 13,98 | +0,94 | 13,85 | 22652 |
| Hypovereinsbank | 19,61 | +0,10 | 19,59 | 3259 |
| Infineon Tech | 12,23 | +3,21 | 11,85 | 7293 |
| Merck KGaA | 33,38 | +2,02 | 32,72 | 83 |
| Munich Re | 95,35 | +0,55 | 94,83 | 1845 |
| Sap AG | 131,00 | +2,18 | 128,20 | 1427 |
| Siemens | 62,70 | +3,02 | 60,86 | 5457 |
| Volkswagen AG | 41,88 | +1,04 | 41,45 | 2065 |
| Финляндия (EUR) | ||||
| Nokia | 15,06 | +0,20 | 15,03 | 22000 |
| Stora Enso | 11,14 | -0,80 | 11,23 | 4416 |
| 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 | 36,30 | -1,63 | 36,90 | 4470 |
| Electrolux | 160,50 | +0,94 | 159,00 | 1735 |
| Ericsson | 12,40 | +1,64 | 12,20 | 101390 |
| Nordea | 50,50 | +1,00 | 50,00 | 7490 |
| Volvo | 216,50 | -0,92 | 218,50 | 1084 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,96 | +0,05 | 1,95 | 12212 |
| Fiat | 6,55 | +0,31 | 6,53 | 7593 |
| TIM | 4,35 | +1,33 | 4,29 | 59177 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,82 | +2,51 | 18,36 | 6946 |
| Aegon NV | 11,59 | +4,13 | 11,13 | 7929 |
| Ahold Kon | 5,79 | -3,82 | 6,02 | 41796 |
| Fortis | 15,68 | +0,51 | 15,60 | 3901 |
| ING Grp | 18,04 | +0,95 | 17,87 | 7113 |
| Philips | 24,65 | +4,01 | 23,70 | 8215 |
| Royal Dutch | 38,09 | +1,63 | 37,48 | 6081 |
| Канада (CAD) | ||||
| Alcan Inc | 56,30 | +1,99 | 55,20 | 382 |
| Bank of Montreal | 53,11 | -0,60 | 53,43 | 611 |
| Bank Nova Scotia | 64,06 | -0,05 | 64,09 | 300 |
| BCE Inc | 28,70 | -0,59 | 28,87 | 1270 |
| Bombardier | 5,05 | -1,17 | 5,11 | 1512 |
| Imperial Oil | 51,85 | +0,50 | 51,81 | 61 |
| Loblaw Cos Ltd | 61,53 | -0,19 | 61,65 | 89 |
| Nortel Networks | 5,98 | +1,70 | 5,88 | 6753 |
| Royal Bank of Canada | 61,71 | +0,02 | 61,70 | 474 |
| США ($) | ||||
| Abbott Labs | 44,64 | +1,00 | 44,20 | 964 |
| Agilent Tech | 28,26 | -0,07 | 28,28 | 632 |
| Alcoa | 33,91 | +3,35 | 32,81 | 1668 |
| Allstate Corp | 40,55 | +0,42 | 40,38 | 515 |
| Alltel | 45,25 | -0,35 | 45,41 | 172 |
| Amer Electric Power | 27,73 | +0,14 | 27,69 | 228 |
| Amer Express Co | 46,04 | +0,72 | 45,71 | 1218 |
| AIG | 58,87 | +1,59 | 57,95 | 1521 |
| Amgen | 58,60 | +1,70 | 57,62 | 3733 |
| Analog Devices | 49,99 | +0,48 | 49,75 | 880 |
| Anheuser-Busch | 52,01 | +0,37 | 51,82 | 486 |
| Apple Comp Inc | 21,41 | +2,39 | 20,91 | 2350 |
| Applied Materials | 24,24 | — | 24,24 | 9667 |
| AT&T | 19,95 | +0,61 | 19,83 | 782 |
| AT&T Wireless Gr | 7,38 | -1,60 | 7,50 | 5123 |
| Automatic Data Proc | 38,35 | +0,31 | 38,23 | 516 |
| Bank of America | 75,92 | +0,65 | 75,43 | 1781 |
| Bank of New York | 30,99 | +1,01 | 30,68 | 556 |
| Bank One | 43,52 | +0,37 | 43,36 | 695 |
| Baxter Int | 28,24 | +1,51 | 27,82 | 454 |
| BCE Inc | 21,99 | -1,70 | 22,37 | 165 |
| Bellsouth Corp | 26,28 | +0,96 | 26,03 | 1026 |
| Berkshire cl a* | 84,28 | +0,63 | 83,75 | 1 |
| Berkshire cl b* | 2,81 | +0,46 | 2,80 | 3 |
| Boeing Co | 38,31 | -0,21 | 38,39 | 2442 |
| Bristol Myers sq | 26,52 | +0,65 | 26,35 | 1107 |
| Cardinal Health | 62,29 | +1,88 | 61,14 | 439 |
| Carnival | 35,46 | +0,77 | 35,19 | 577 |
| Caterpillar Inc | 75,91 | -0,18 | 76,05 | 474 |
| Charles Schwab | 11,62 | +0,17 | 11,60 | 1265 |
| ChevronTexaco | 75,48 | +0,51 | 75,10 | 740 |
| Cigna | 53,71 | +0,11 | 53,65 | 169 |
| Cisco | 22,97 | +1,19 | 22,70 | 12195 |
| Citigroup | 47,39 | +0,74 | 47,04 | 2674 |
| Coca-Cola Co | 46,59 | +0,19 | 46,50 | 900 |
| Colgate Palmoliv | 52,91 | +0,78 | 52,50 | 490 |
| Costco Wholesale | 36,01 | +0,53 | 35,82 | 1715 |
| Cox Comms | 33,75 | -0,44 | 33,90 | 348 |
| Daimler-Chrysler | 38,74 | +1,84 | 38,04 | 180 |
| Delta Air Lines | 12,58 | +0,32 | 12,54 | 667 |
| Dow Chemical Co | 37,96 | +1,09 | 37,55 | 754 |
| Du Pont Co | 41,94 | +1,16 | 41,46 | 1802 |
| Eastman Kodak | 24,06 | -1,23 | 24,36 | 517 |
| Eli Lilly | 68,95 | +0,57 | 68,56 | 815 |
| EMC Corp | 13,84 | +0,73 | 13,74 | 2219 |
| Emerson Electric | 61,68 | +1,05 | 61,04 | 411 |
| Exelon | 61,79 | -0,05 | 61,82 | 488 |
| Exxon Mobil | 36,44 | +0,75 | 36,17 | 3205 |
| Fannie Mae | 70,10 | +0,14 | 70,00 | 601 |
| First Data Corp | 38,20 | +0,92 | 37,85 | 1611 |
| Fleetboston Fin | 40,55 | +0,75 | 40,60 | 1342 |
| Ford Motor Co | 13,13 | -0,53 | 13,20 | 2488 |
| Gap Inc | 21,25 | -1,16 | 21,50 | 1269 |
| Genentech | 84,84 | +0,64 | 84,30 | 509 |
| General Elec Co | 28,95 | +0,98 | 28,67 | 5241 |
| General Motors | 43,06 | +0,65 | 42,78 | 764 |
| Gillette Co | 33,90 | +0,50 | 33,73 | 379 |
| Goldman Sachs Gr | 97,18 | +1,14 | 96,08 | 1069 |
| HJ Heinz Co | 36,24 | +0,39 | 36,10 | 306 |
| Halliburton Co | 23,50 | +0,64 | 23,35 | 482 |
| HCA-Healthcare | 42,32 | +0,98 | 41,91 | 738 |
| Hewlett-Packard | 21,92 | +1,06 | 21,69 | 2765 |
| Home Depot Inc | 36,33 | -1,17 | 36,76 | 2099 |
| Honeywell Int | 30,27 | +1,95 | 29,69 | 624 |
| Illinois Tool Works | 78,90 | +1,02 | 78,10 | 186 |
| Intel Corp | 33,77 | +0,69 | 33,54 | 14146 |
| IBM | 90,97 | +0,47 | 90,54 | 1335 |
| Intl Paper | 38,31 | +2,96 | 37,21 | 2244 |
| Johnson&Johnson | 49,30 | +0,02 | 49,29 | 2445 |
| J P Morgan Chase | 35,54 | +0,51 | 35,36 | 1512 |
| Kimberly-Clark | 54,80 | +1,07 | 54,22 | 472 |
| Kohls | 48,20 | -0,25 | 48,32 | 1363 |
| Kroger | 18,46 | -2,12 | 18,86 | 1152 |
| Lehman Brothers | 71,71 | -0,69 | 72,21 | 3894 |
| Lockheed Martin | 46,12 | +0,39 | 45,94 | 451 |
| Lowes Cos | 57,88 | -0,72 | 58,30 | 1033 |
| Lucent Tech | 3,23 | +0,94 | 3,20 | 4993 |
| Marsh & McLennan | 44,19 | -0,56 | 44,44 | 488 |
| MBNA Corp | 24,93 | +1,67 | 24,52 | 1923 |
| McDonalds Corp | 26,17 | +2,11 | 25,63 | 1313 |
| Medtronic | 45,50 | +0,66 | 45,20 | 833 |
| Merck & Co | 42,01 | +3,47 | 40,60 | 4888 |
| Merrill Lynch | 57,07 | +0,56 | 56,75 | 1236 |
| Metlife Inc | 33,19 | +1,53 | 32,69 | 826 |
| Micron Tech | 13,09 | +0,61 | 13,01 | 1477 |
| Microsoft | 26,03 | +1,24 | 25,71 | 38794 |
| Minnesota Mining | 80,67 | +2,06 | 79,04 | 647 |
| MS Dean Witter | 55,97 | +1,25 | 55,28 | 777 |
| Motorola Inc | 14,04 | — | 14,04 | 2434 |
| Occidental Petr | 37,25 | +1,55 | 36,68 | 258 |
| Omnicom Group | 80,07 | +0,51 | 79,66 | 194 |
| Oracle Corp | 12,41 | +3,24 | 12,02 | 22412 |
| Pfizer Inc | 34,03 | +1,43 | 33,55 | 5703 |
| Philip Morris | 52,16 | +0,31 | 52,00 | 1798 |
| Raytheon Co | 27,69 | -0,07 | 27,71 | 326 |
| SBC Comms | 23,14 | -0,60 | 23,28 | 2016 |
| Schering-plough | 16,42 | +2,31 | 16,05 | 3054 |
| Sears Roebuck | 54,81 | -0,63 | 55,16 | 1317 |
| Sprint | 15,03 | +0,27 | 14,99 | 496 |
| Tenet Healthcare | 14,80 | +1,30 | 14,61 | 444 |
| Texas Instrument | 30,22 | +1,55 | 29,76 | 3257 |
| Textron Inc | 50,10 | +0,52 | 49,84 | 169 |
| Tyco Int | 23,23 | +1,22 | 22,95 | 2654 |
| Unisys Corp | 16,55 | +1,41 | 16,32 | 630 |
| UPS | 73,22 | +0,62 | 72,77 | 534 |
| United Tech | 86,94 | +1,45 | 85,70 | 462 |
| Unitedhealth Gr | 54,39 | +0,91 | 53,90 | 631 |
| US Bancorp | 27,78 | +0,25 | 27,71 | 911 |
| Verizon Comm | 32,63 | -0,43 | 32,77 | 1514 |
| Wachovia | 45,97 | +0,48 | 45,75 | 628 |
| Wal-Mart Stores | 54,58 | -1,91 | 55,64 | 4906 |
| Walt Disney Co | 23,13 | +0,17 | 23,09 | 1750 |
| Washington Mutual | 45,73 | -0,17 | 45,81 | 1137 |
| Wells Fargo | 57,52 | +0,33 | 57,33 | 768 |
| Xerox Corp | 12,37 | +1,56 | 12,18 | 3275 |
По данным агентства Reuters.