| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,9 | -1,02 | 5,9 | 4363 |
| ANZ Banking Grp | 16,7 | +0,18 | 16,7 | 3214 |
| CommonWealth Bank | 27,2 | -0,26 | 27,3 | 3690 |
| National Australian | 28,9 | +0,52 | 28,8 | 4624 |
| Bank | ||||
| News Corp | 11,7 | -0,26 | 11,7 | 14287 |
| Telstra Corp | 4,9 | +0,61 | 4,9 | 15743 |
| Westpac Banking | 15,1 | -0,92 | 15,3 | 8413 |
| Япония (JPY) | ||||
| Asahi Kasei | 551,0 | +0,18 | 550,0 | 6454 |
| Daiwa Securities | 733,0 | +1,81 | 720,0 | 10522 |
| Fuji Photo Film | 3270,0 | +2,51 | 3190,0 | 2936 |
| Fujitsu Ltd | 629,0 | -0,94 | 635,0 | 7727 |
| Honda Motor Co | 4430,0 | -1,12 | 4480,0 | 2559 |
| Japan Telecom* | 268,0 | -3,94 | 279,0 | 7 |
| Kao Corp | 2260,0 | -0,44 | 2270,0 | 1425 |
| KDDI* | 600,0 | +0,17 | 599,0 | 13 |
| Mitsubishi Fin Gr* | 812,0 | -0,98 | 820,0 | 17 |
| Mitsubishi Chem | 261,0 | +0,77 | 259,0 | 4021 |
| Mitsubishi Electric | 466,0 | +3,33 | 451,0 | 5887 |
| NEC Corp | 826,0 | +2,86 | 803,0 | 11723 |
| Nippon Steel Corp | 213,0 | -0,47 | 214,0 | 30127 |
| Nissan Motor Co | 1265,0 | -1,79 | 1288,0 | 8576 |
| NTT* | 536,0 | ь0,19 | 537,0 | 23 |
| NTT DoCoMo* | 246,0 | +0,41 | 245,0 | 75 |
| Pioneer | 2825,0 | +1,07 | 2795,0 | 2314 |
| Ricoh | 1998,0 | -1,58 | 2030,0 | 2771 |
| Seikisui House | 1103,0 | +2,60 | 1075,0 | 2678 |
| Shin-Etsu Chem | 4110,0 | -0,24 | 4120,0 | 847 |
| Sony | 3730,0 | -1,84 | 3800,0 | 6447 |
| Sumitomo Chem | 400,0 | +0,50 | 398,0 | 2499 |
| TDK Corp | 7520,0 | +1,08 | 7440,0 | 1098 |
| Toshiba Corp | 414,0 | — | 414,0 | 15575 |
| Toyota Motor Co | 3420,0 | +2,40 | 3340,0 | 8141 |
| UFJ Holdings* | 498,0 | +3,75 | 480,0 | 122 |
| Гонконг (HKD) | ||||
| Cheung Kong | 62,00 | -0,80 | 62,50 | 6131 |
| China Mobile | 22,80 | -1,51 | 23,15 | 22709 |
| China Unicom | 7,45 | -1,97 | 7,60 | 16394 |
| CLP Holdings | 37,00 | -1,33 | 37,50 | 2554 |
| CNOOC | 15,95 | -1,24 | 16,15 | 12814 |
| Hang Seng Bank | 100,50 | -0,50 | 101,00 | 2146 |
| Henderson Land | 32,50 | +1,56 | 32,00 | 7712 |
| HSBC Holdings | 119,50 | — | 119,50 | 7943 |
| Hutchison | 57,00 | -0,44 | 57,25 | 8086 |
| Франция (EUR) | ||||
| Alcatel | 10,98 | -1,44 | 11,14 | 8877 |
| Axa | 16,40 | +0,12 | 16,38 | 8011 |
| BNP Paribas | 47,90 | -0,37 | 48,08 | 4207 |
| Bouygues | 26,98 | +1,24 | 26,65 | 1482 |
| Danon | 130,30 | -0,46 | 130,90 | 542 |
| EADS | 18,90 | -1,61 | 19,21 | 4711 |
| France Telecom | 22,15 | -0,63 | 22,29 | 7155 |
| Lafarge | 68,70 | +1,78 | 67,50 | 1345 |
| Michelin | 33,92 | +0,12 | 33,88 | 551 |
| Pechiney | 48,20 | -0,25 | 48,32 | 108 |
| Peugeot | 39,47 | +0,30 | 39,35 | 1049 |
| Renault | 56,15 | -1,23 | 56,85 | 971 |
| Sanofi-Synthelab | 55,65 | -1,50 | 56,50 | 2650 |
| Schneider Elec | 52,30 | +0,10 | 52,25 | 1287 |
| STMicroelectronics | 23,40 | -2,09 | 23,90 | 4643 |
| Total Fina Elf | 137,20 | -0,29 | 137,60 | 3346 |
| Vivendi Universal | 19,19 | -1,24 | 19,43 | 9919 |
| Великобритания (GBp) | ||||
| ARM Holdings | 135,23 | +1,14 | 131,50 | 43051 |
| BAE System | 169,64 | -1,88 | 173,25 | 32254 |
| Barclays | 500,82 | -1,95 | 513,25 | 63818 |
| BP | 410,56 | -0,61 | 412,50 | 88984 |
| BAT | 746,01 | +1,15 | 740,00 | 15809 |
| British Airways | 225,14 | -0,33 | 225,25 | 15358 |
| British Telecom | 175,25 | -0,14 | 176,25 | 74974 |
| Cable & Wireless | 133,19 | -1,49 | 134,50 | 31678 |
| Cadbury Schweppes | 376,38 | +0,27 | 376,00 | 16886 |
| HSBC Hldg | 879,27 | -1,73 | 896,50 | 42419 |
| Lloyds TSB Grp | 411,42 | -0,78 | 416,00 | 41980 |
| Marks & Spencer | 269,68 | -0,83 | 272,50 | 14756 |
| Prudential | 458,89 | -0,92 | 461,50 | 12498 |
| Reuters Group | 250,59 | -0,40 | 252,50 | 11435 |
| Rio Tinto | 1428,18 | -1,66 | 1445,00 | 7359 |
| Sainsbury | 293,40 | -1,84 | 298,50 | 16757 |
| Shell Trnpt | 374,53 | +0,34 | 372,50 | 40147 |
| Unilever | 501,92 | -0,79 | 505,50 | 24641 |
| Vodafone Airtch | 139,36 | — | 137,50 | 413883 |
| Германия (EUR) | ||||
| Allianz AG | 94,51 | -0,62 | 95,10 | 1925 |
| BASF | 42,28 | -0,28 | 42,40 | 5146 |
| Bayer AG | 22,97 | -0,73 | 23,14 | 3877 |
| BMW | 36,19 | -2,53 | 37,13 | 2647 |
| Commerzbank AG | 16,10 | -1,35 | 16,32 | 3391 |
| Daimler-Chrysler | 32,03 | -0,99 | 32,35 | 4588 |
| Deutsche Bank n | 60,02 | +0,62 | 59,65 | 6902 |
| Dt Telekom n | 13,88 | -0,93 | 14,01 | 20460 |
| Hypovereinsbank | 19,65 | +0,51 | 19,55 | 3016 |
| Infineon Tech | 12,24 | +0,08 | 12,23 | 10966 |
| Merck KGaA | 33,73 | +1,26 | 33,31 | 142 |
| Munich Re | 94,77 | -0,60 | 95,34 | 1668 |
| Sap AG | 131,25 | +0,19 | 131,00 | 1293 |
| Siemens | 62,78 | -0,03 | 62,80 | 5816 |
| Volkswagen AG | 41,75 | -0,43 | 41,93 | 1972 |
| Финляндия (EUR) | ||||
| Nokia | 15,04 | +0,60 | 14,95 | 26829 |
| Stora Enso | 11,24 | +1,90 | 11,03 | 3990 |
| 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 | 35,90 | -1,10 | 36,30 | 5594 |
| Electrolux | 157,50 | -1,87 | 160,50 | 2224 |
| Ericsson | 12,50 | +0,81 | 12,40 | 129320 |
| Nordea | 50,50 | — | 50,50 | 8937 |
| Volvo | 215,50 | -0,69 | 217,00 | 1962 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,95 | +0,41 | 1,96 | 50 |
| Fiat | 6,55 | +0,02 | 6,55 | 3 |
| TIM | 4,37 | -0,02 | 4,35 | 10 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,63 | -0,64 | 18,75 | 7775 |
| Aegon NV | 11,50 | -0,17 | 11,52 | 8801 |
| Ahold Kon | 5,90 | +1,55 | 5,81 | 32860 |
| Fortis | 15,69 | +0,45 | 15,62 | 4110 |
| ING Grp | 18,10 | +0,33 | 18,04 | 8033 |
| Philips | 24,60 | +0,04 | 24,59 | 7024 |
| Royal Dutch | 38,14 | +0,08 | 38,11 | 7777 |
| Канада (CAD) | ||||
| Alcan Inc | 56,29 | -0,14 | 56,37 | 1154 |
| Bank of Montreal | 53,54 | +0,19 | 53,44 | 1472 |
| Bank Nova Scotia | 64,18 | +0,16 | 64,08 | 2050 |
| BCE Inc | 28,67 | -0,45 | 28,80 | 1529 |
| Bombardier | 4,96 | -0,80 | 5,00 | 3512 |
| Imperial Oil | 52,14 | -0,65 | 52,48 | 178 |
| Loblaw Cos Ltd | 61,40 | — | 61,40 | 278 |
| Nortel Networks | 5,97 | -0,33 | 5,99 | 13019 |
| Royal Bank of Canada | 61,14 | -0,57 | 61,49 | 778 |
| США ($) | ||||
| Abbott Labs | 44,94 | -0,11 | 44,99 | 1387 |
| Agilent Tech | 28,15 | -0,46 | 28,28 | 863 |
| Alcoa | 34,06 | +0,38 | 33,93 | 2190 |
| Allstate Corp | 40,81 | -0,56 | 41,04 | 531 |
| Alltel | 44,96 | -0,42 | 45,15 | 485 |
| Amer Electric Power | 27,96 | +0,58 | 27,80 | 388 |
| Amer Express Co | 45,81 | -0,52 | 46,05 | 1950 |
| AIG | 58,85 | -0,52 | 59,16 | 2189 |
| Amgen | 59,54 | +0,52 | 59,23 | 5385 |
| Analog Devices | 49,83 | +0,06 | 49,80 | 1291 |
| Anheuser-Busch | 52,06 | -0,48 | 52,31 | 728 |
| Apple Comp Inc | 21,89 | +0,83 | 21,71 | 1574 |
| Applied Materials | 24,31 | +0,42 | 24,21 | 11777 |
| AT&T | 20,28 | -0,34 | 20,35 | 1292 |
| AT&T Wireless Gr | 7,24 | -1,36 | 7,34 | 6863 |
| Automatic Data Proc | 39,00 | +0,18 | 38,93 | 1402 |
| Bank of America | 76,51 | +0,21 | 76,35 | 2870 |
| Bank of New York | 31,73 | +2,69 | 30,90 | 1738 |
| Bank One | 44,54 | +1,85 | 43,73 | 1414 |
| Baxter Int | 28,17 | -0,46 | 28,30 | 570 |
| BCE Inc | 22,12 | +0,09 | 22,10 | 149 |
| Bellsouth Corp | 26,94 | +2,20 | 26,36 | 2648 |
| Berkshire cl a* | 83,80 | -0,24 | 84,00 | 1 |
| Berkshire cl b* | 2,79 | -0,29 | 2,80 | 5 |
| Boeing Co | 38,17 | +0,39 | 38,02 | 1921 |
| Bristol Myers sq | 26,85 | +0,15 | 26,81 | 1661 |
| Cardinal Health | 63,10 | +0,51 | 62,78 | 818 |
| Carnival | 35,24 | -0,17 | 35,30 | 924 |
| Caterpillar Inc | 75,63 | -1,51 | 76,79 | 735 |
| Charles Schwab | 11,55 | -1,28 | 11,70 | 1349 |
| ChevronTexaco | 76,37 | +0,89 | 75,70 | 884 |
| Cigna | 55,66 | +2,86 | 54,11 | 448 |
| Cisco | 23,16 | -0,09 | 23,18 | 16958 |
| Citigroup | 47,41 | -0,32 | 47,56 | 5026 |
| Coca-Cola Co | 46,71 | -0,66 | 47,02 | 1423 |
| Colgate Palmoliv | 52,82 | -0,15 | 52,90 | 530 |
| Costco Wholesale | 36,31 | -0,80 | 36,60 | 1133 |
| Cox Comms | 33,77 | -0,44 | 33,92 | 493 |
| Daimler-Chrysler | 38,67 | -0,10 | 38,71 | 189 |
| Delta Air Lines | 12,26 | -1,53 | 12,45 | 1062 |
| Dow Chemical Co | 38,56 | +0,16 | 38,50 | 1395 |
| Du Pont Co | 42,30 | -0,94 | 42,70 | 2049 |
| Eastman Kodak | 23,91 | -1,44 | 24,26 | 1083 |
| Eli Lilly | 69,87 | -0,61 | 70,30 | 1780 |
| EMC Corp | 13,57 | -0,95 | 13,70 | 3593 |
| Emerson Electric | 62,00 | -0,08 | 62,05 | 364 |
| Exelon | 62,02 | -0,26 | 62,18 | 555 |
| Exxon Mobil | 36,42 | +0,08 | 36,39 | 3921 |
| Fannie Mae | 70,27 | +0,98 | 69,59 | 1526 |
| First Data Corp | 38,17 | -0,29 | 38,28 | 2053 |
| Fleetboston Fin | 40,85 | +0,34 | 40,71 | 2299 |
| Ford Motor Co | 12,95 | -1,30 | 13,12 | 5571 |
| Gap Inc | 21,56 | +0,09 | 21,54 | 1682 |
| Genentech | 87,28 | +2,41 | 85,23 | 2026 |
| General Elec Co | 29,27 | +0,83 | 29,03 | 7967 |
| General Motors | 43,15 | +0,05 | 43,13 | 1437 |
| Gillette Co | 34,20 | +0,56 | 34,01 | 948 |
| Goldman Sachs Gr | 97,85 | +0,38 | 97,48 | 1604 |
| HJ Heinz Co | 36,44 | +0,80 | 36,15 | 432 |
| Halliburton Co | 23,55 | +0,68 | 23,39 | 723 |
| HCA-Healthcare | 42,50 | +0,33 | 42,36 | 868 |
| Hewlett-Packard | 22,45 | +2,79 | 21,84 | 5584 |
| Home Depot Inc | 36,37 | -0,90 | 36,77 | 2753 |
| Honeywell Int | 29,60 | -1,50 | 30,05 | 1380 |
| Illinois Tool Works | 79,46 | -0,54 | 79,89 | 245 |
| Intel Corp | 34,18 | +0,41 | 34,04 | 23942 |
| IBM | 91,27 | +0,29 | 91,01 | 1458 |
| Intl Paper | 39,01 | +0,67 | 38,75 | 1881 |
| Johnson&Johnson | 49,09 | -0,83 | 49,50 | 3490 |
| J P Morgan Chase | 35,83 | +0,48 | 35,66 | 2122 |
| Kimberly-Clark | 55,81 | +0,87 | 55,33 | 850 |
| Kohls | 47,31 | -2,53 | 48,54 | 1614 |
| Kroger | 18,31 | -1,19 | 18,53 | 1059 |
| Lehman Brothers | 72,89 | +0,19 | 72,75 | 1426 |
| Lockheed Martin | 45,95 | -0,80 | 46,32 | 1460 |
| Lowes Cos | 57,92 | -1,19 | 58,62 | 1486 |
| Lucent Tech | 3,16 | -1,25 | 3,20 | 7883 |
| Marsh & McLennan | 45,51 | +2,06 | 44,59 | 1784 |
| MBNA Corp | 25,24 | +0,88 | 25,02 | 2388 |
| McDonalds Corp | 26,48 | +0,49 | 26,35 | 1964 |
| Medtronic | 46,12 | +0,26 | 46,00 | 1919 |
| Merck & Co | 42,70 | +1,47 | 42,08 | 6242 |
| Merrill Lynch | 57,18 | -0,24 | 57,32 | 1590 |
| Metlife Inc | 33,20 | -0,51 | 33,37 | 720 |
| Micron Tech | 12,88 | -1,30 | 13,05 | 6797 |
| Microsoft | 25,93 | +0,35 | 25,84 | 40371 |
| Minnesota Mining | 80,94 | -0,83 | 81,62 | 985 |
| MS Dean Witter | 56,40 | -0,19 | 56,51 | 1729 |
| Motorola Inc | 14,11 | -0,14 | 14,13 | 4805 |
| Occidental Petr | 37,93 | +0,72 | 37,66 | 468 |
| Omnicom Group | 83,78 | +4,63 | 80,07 | 1164 |
| Oracle Corp | 12,53 | +0,16 | 12,51 | 27536 |
| Pfizer Inc | 34,08 | -0,26 | 34,17 | 4541 |
| Philip Morris | 52,20 | -0,29 | 52,35 | 1970 |
| Raytheon Co | 27,96 | +1,23 | 27,62 | 665 |
| SBC Comms | 22,99 | -0,91 | 23,20 | 3825 |
| Schering-plough | 16,70 | +0,42 | 16,63 | 2540 |
| Sears Roebuck | 55,44 | -0,89 | 55,94 | 1182 |
| Sprint | 15,43 | +1,65 | 15,18 | 1118 |
| Tenet Healthcare | 15,27 | +1,53 | 15,04 | 1450 |
| Texas Instrument | 30,20 | +0,07 | 30,18 | 3920 |
| Textron Inc | 50,88 | +0,45 | 50,65 | 160 |
| Tyco Int | 23,50 | -0,17 | 23,54 | 3462 |
| Unisys Corp | 16,66 | -0,24 | 16,70 | 381 |
| UPS | 73,01 | -0,65 | 73,49 | 983 |
| United Tech | 87,96 | +0,65 | 87,39 | 591 |
| Unitedhealth Gr | 54,80 | +0,42 | 54,57 | 1021 |
| US Bancorp | 27,87 | +0,11 | 27,84 | 1688 |
| Verizon Comm | 32,49 | -0,85 | 32,77 | 2743 |
| Wachovia | 46,30 | -0,13 | 46,36 | 2048 |
| Wal-Mart Stores | 53,85 | -1,19 | 54,50 | 6010 |
| Walt Disney Co | 22,68 | -2,11 | 23,17 | 4231 |
| Washington Mutual | 44,69 | -1,50 | 45,37 | 1689 |
| Wells Fargo | 57,41 | -0,59 | 57,75 | 1794 |
| Xerox Corp | 12,09 | -0,82 | 12,19 | 2176 |
По данным агентства Reuters.