| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,9 | +0,17 | 5,9 | 7997 |
| ANZ Banking Grp | 17,3 | +1,11 | 17,1 | 4084 |
| CommonWealth Bank | 27,9 | +0,94 | 27,7 | 3027 |
| National Australian | 30,1 | +2,66 | 29,4 | 13467 |
| Bank | ||||
| News Corp | 11,6 | -0,17 | 11,6 | 5633 |
| Telstra Corp | 4,9 | -0,61 | 4,9 | 10855 |
| Westpac Banking | 15,7 | +1,82 | 15,4 | 6769 |
| Япония (JPY) | ||||
| Asahi Kasei | 556,0 | -0,36 | 558,0 | 3451 |
| Daiwa Securities | 729,0 | +2,10 | 714,0 | 6564 |
| Fuji Photo Film | 3350,0 | +1,52 | 3300,0 | 2800 |
| Fujitsu Ltd | 630,0 | +1,29 | 622,0 | 5304 |
| Honda Motor Co | 4550,0 | +4,12 | 4370,0 | 3975 |
| Japan Telecom* | 272,0 | +0,37 | 271,0 | 6 |
| Kao Corp | 2230,0 | +0,22 | 2225,0 | 1169 |
| KDDI* | 609,0 | +2,35 | 595,0 | 14 |
| Mitsubishi Fin Gr* | 815,0 | +0,87 | 808,0 | 12 |
| Mitsubishi Chem | 269,0 | +3,07 | 261,0 | 5384 |
| Mitsubishi Electric | 457,0 | +0,22 | 456,0 | 3273 |
| NEC Corp | 797,0 | -1,48 | 809,0 | 14688 |
| Nippon Steel Corp | 216,0 | +0,93 | 214,0 | 48180 |
| Nissan Motor Co | 1280,0 | +0,71 | 1271,0 | 6225 |
| NTT* | 535,0 | +2,10 | 524,0 | 16 |
| NTT DoCoMo* | 243,0 | +1,25 | 240,0 | 78 |
| Pioneer | 2810,0 | +1,63 | 2765,0 | 899 |
| Ricoh | 1977,0 | +0,82 | 1961,0 | 1374 |
| Seikisui House | 1073,0 | -0,83 | 1082,0 | 1633 |
| Shin-Etsu Chem | 4090,0 | +1,74 | 4020,0 | 956 |
| Sony | 3710,0 | -0,27 | 3720,0 | 3176 |
| Sumitomo Chem | 405,0 | +1,00 | 401,0 | 3599 |
| TDK Corp | 7410,0 | -1,72 | 7540,0 | 722 |
| Toshiba Corp | 420,0 | +2,69 | 409,0 | 15785 |
| Toyota Motor Co | 3450,0 | +2,07 | 3380,0 | 6515 |
| UFJ Holdings* | 496,0 | +1,02 | 491,0 | 40 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,25 | -1,63 | 61,25 | 2992 |
| China Mobile | 22,50 | -0,44 | 22,60 | 13678 |
| China Unicom | 7,40 | -0,67 | 7,45 | 5504 |
| CLP Holdings | 37,00 | +0,82 | 36,70 | 1782 |
| CNOOC | 16,25 | -0,31 | 16,30 | 8636 |
| Hang Seng Bank | 102,00 | +0,99 | 101,00 | 1182 |
| Henderson Land | 32,20 | — | 32,20 | 1582 |
| HSBC Holdings | 118,50 | — | 118,50 | 3895 |
| Hutchison | 55,75 | -2,19 | 57,00 | 13589 |
| Франция (EUR) | ||||
| Alcatel | 11,06 | -0,36 | 11,10 | 9765 |
| Axa | 16,85 | +0,48 | 16,77 | 11166 |
| BNP Paribas | 48,96 | +0,82 | 48,56 | 4202 |
| Bouygues | 26,92 | -0,30 | 27,00 | 679 |
| Danon | 129,60 | -0,08 | 129,70 | 447 |
| EADS | 20,02 | +3,30 | 19,38 | 4132 |
| France Telecom | 21,88 | -0,55 | 22,00 | 4700 |
| Lafarge | 67,70 | -1,60 | 68,80 | 1249 |
| Michelin | 34,60 | +2,06 | 33,90 | 650 |
| Pechiney | 49,03 | +0,41 | 48,83 | 177 |
| Peugeot | 39,85 | +0,38 | 39,70 | 1026 |
| Renault | 57,50 | +0,88 | 57,00 | 759 |
| Sanofi-Synthelab | 56,10 | -0,62 | 56,45 | 1472 |
| Schneider Elec | 53,10 | -0,38 | 53,30 | 744 |
| STMicroelectronics | 23,52 | -0,08 | 23,54 | 4004 |
| Total Fina Elf | 137,90 | -0,14 | 138,10 | 1898 |
| Vivendi Universal | 19,49 | +0,31 | 19,43 | 5612 |
| Великобритания (GBp) | ||||
| ARM Holdings | 136,00 | +2,06 | 133,50 | 14787 |
| BAE System | 167,75 | -0,59 | 168,75 | 12197 |
| Barclays | 504,00 | -0,74 | 507,75 | 34187 |
| BP | 413,00 | +0,24 | 412,00 | 32469 |
| BAT | 750,00 | +0,40 | 747,00 | 8193 |
| British Airways | 228,75 | +0,33 | 228,00 | 15730 |
| British Telecom | 175,25 | -0,43 | 176,00 | 74713 |
| Cable & Wireless | 133,25 | +0,38 | 132,75 | 33308 |
| Cadbury Schweppes | 386,90 | +1,58 | 380,75 | 15055 |
| HSBC Hldg | 883,00 | -0,45 | 887,00 | 12725 |
| Lloyds TSB Grp | 416,75 | +0,91 | 413,00 | 36743 |
| Marks & Spencer | 277,70 | +2,11 | 272,00 | 23660 |
| Prudential | 465,25 | +0,49 | 463,00 | 7470 |
| Reuters Group | 254,00 | -1,07 | 256,75 | 5256 |
| Rio Tinto | 1451,75 | +0,35 | 1447,00 | 6120 |
| Sainsbury | 292,25 | -0,60 | 294,00 | 7960 |
| Shell Trnpt | 374,75 | -0,13 | 375,25 | 16471 |
| Unilever | 496,50 | -0,70 | 500,00 | 16125 |
| Vodafone Airtch | 136,50 | — | 136,50 | 185807 |
| Германия (EUR) | ||||
| Allianz AG | 94,78 | -0,72 | 95,47 | 2495 |
| BASF | 42,90 | -1,04 | 43,35 | 4149 |
| Bayer AG | 23,30 | -1,19 | 23,58 | 3940 |
| BMW | 36,66 | +0,22 | 36,58 | 2754 |
| Commerzbank AG | 15,98 | -2,56 | 16,40 | 12704 |
| Daimler-Chrysler | 34,12 | +4,41 | 32,68 | 14085 |
| Deutsche Bank n | 63,05 | +0,08 | 63,00 | 6798 |
| Dt Telekom n | 13,83 | -0,86 | 13,95 | 16263 |
| Hypovereinsbank | 19,82 | -1,15 | 20,05 | 3310 |
| Infineon Tech | 12,12 | -2,02 | 12,37 | 8614 |
| Merck KGaA | 33,36 | -2,06 | 34,06 | 99 |
| Munich Re | 93,40 | -1,38 | 94,71 | 2720 |
| Sap AG | 134,15 | +1,26 | 132,48 | 1612 |
| Siemens | 64,00 | -1,31 | 64,85 | 6431 |
| Volkswagen AG | 43,80 | +1,62 | 43,10 | 3172 |
| Финляндия (EUR) | ||||
| Nokia | 15,29 | +1,59 | 15,05 | 29732 |
| Stora Enso | 11,15 | +0,27 | 11,12 | 3031 |
| 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 | 36,40 | -0,55 | 36,60 | 3300 |
| Electrolux | 162,00 | +0,62 | 161,00 | 1831 |
| Ericsson | 12,80 | +2,40 | 12,50 | 157482 |
| Nordea | 50,00 | -0,99 | 50,50 | 11262 |
| Volvo | 223,00 | +2,53 | 217,50 | 1864 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,13 | +2,65 | 2,08 | 76565 |
| Fiat | 6,63 | +1,10 | 6,56 | 8559 |
| TIM | 4,35 | -0,43 | 4,37 | 45778 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,92 | +0,69 | 18,79 | 5560 |
| Aegon NV | 11,57 | -1,11 | 11,70 | 6102 |
| Ahold Kon | 5,58 | -4,29 | 5,83 | 36969 |
| Fortis | 15,98 | +0,82 | 15,85 | 4223 |
| ING Grp | 18,06 | -0,33 | 18,12 | 8625 |
| Philips | 24,92 | +0,89 | 24,70 | 10453 |
| Royal Dutch | 38,22 | -0,13 | 38,27 | 6555 |
| Канада (CAD) | ||||
| Alcan Inc | 57,39 | +1,72 | 56,42 | 1018 |
| Bank of Montreal | 53,80 | -0,55 | 54,10 | 232 |
| Bank Nova Scotia | 63,14 | -0,88 | 63,70 | 366 |
| BCE Inc | 29,17 | +0,59 | 29,00 | 528 |
| Bombardier | 5,36 | -0,74 | 5,40 | 2559 |
| Imperial Oil | 53,00 | +0,09 | 52,95 | 71 |
| Loblaw Cos Ltd | 62,15 | +1,02 | 61,52 | 24 |
| Nortel Networks | 5,87 | -1,18 | 5,94 | 6306 |
| Royal Bank of Canada | 62,02 | +0,62 | 61,64 | 446 |
| США ($) | ||||
| Abbott Labs | 45,33 | +0,11 | 45,28 | 582 |
| Agilent Tech | 28,33 | +0,28 | 28,25 | 339 |
| Alcoa | 35,02 | +1,60 | 34,47 | 1121 |
| Allstate Corp | 40,65 | +0,59 | 40,41 | 393 |
| Alltel | 44,34 | -0,25 | 44,82 | 273 |
| Amer Electric Power | 28,08 | +0,54 | 27,93 | 195 |
| Amer Express Co | 46,22 | +0,50 | 45,99 | 706 |
| AIG | 58,53 | +0,84 | 58,04 | 1418 |
| Amgen | 59,32 | +0,82 | 58,84 | 3524 |
| Analog Devices | 49,20 | +0,82 | 48,80 | 725 |
| Anheuser-Busch | 53,21 | +1,14 | 52,61 | 1054 |
| Apple Comp Inc | 21,06 | +0,14 | 21,03 | 1348 |
| Applied Materials | 23,31 | -1,81 | 23,74 | 12634 |
| AT&T | 20,55 | +1,63 | 20,22 | 1238 |
| AT&T Wireless Gr | 7,32 | +0,14 | 7,31 | 3236 |
| Automatic Data Proc | 38,99 | +1,40 | 38,45 | 321 |
| Bank of America | 75,42 | -0,04 | 75,45 | 1568 |
| Bank of New York | 31,71 | +0,67 | 31,50 | 584 |
| Bank One | 45,26 | +0,58 | 45,00 | 568 |
| Baxter Int | 28,52 | +0,99 | 28,24 | 269 |
| BCE Inc | 22,29 | -0,04 | 22,30 | 33 |
| Bellsouth Corp | 27,32 | +2,36 | 26,69 | 1380 |
| Berkshire cl a* | 84,24 | -0,19 | 84,40 | 1 |
| Berkshire cl b* | 2,80 | +0,10 | 2,80 | 3 |
| Boeing Co | 38,74 | +0,57 | 38,52 | 602 |
| Bristol Myers sq | 26,56 | -1,08 | 26,85 | 2088 |
| Cardinal Health | 62,88 | -0,47 | 63,18 | 406 |
| Carnival | 35,41 | +0,91 | 35,09 | 339 |
| Caterpillar Inc | 75,11 | -0,49 | 75,48 | 307 |
| Charles Schwab | 11,56 | +1,31 | 11,41 | 414 |
| ChevronTexaco | 76,69 | +0,78 | 76,10 | 464 |
| Cigna | 55,81 | +0,29 | 55,65 | 137 |
| Cisco | 23,96 | +2,83 | 23,30 | 32539 |
| Citigroup | 47,28 | +0,70 | 46,95 | 1731 |
| Coca-Cola Co | 47,19 | -0,44 | 47,40 | 959 |
| Colgate Palmoliv | 53,36 | +0,68 | 53,00 | 640 |
| Costco Wholesale | 36,16 | +1,01 | 35,80 | 3039 |
| Cox Comms | 33,87 | +0,53 | 33,69 | 519 |
| Daimler-Chrysler | 41,29 | +4,69 | 39,44 | 443 |
| Delta Air Lines | 11,76 | -0,68 | 11,84 | 556 |
| Dow Chemical Co | 39,45 | +1,08 | 39,03 | 881 |
| Du Pont Co | 43,45 | +0,67 | 43,16 | 760 |
| Eastman Kodak | 23,75 | -0,04 | 23,76 | 669 |
| Eli Lilly | 69,14 | +0,23 | 68,98 | 617 |
| EMC Corp | 13,09 | -0,68 | 13,18 | 2365 |
| Emerson Electric | 63,16 | +0,61 | 62,78 | 331 |
| Exelon | 62,57 | +0,26 | 62,41 | 228 |
| Exxon Mobil | 36,69 | +0,41 | 36,54 | 2564 |
| Fannie Mae | 69,99 | -0,01 | 70,00 | 686 |
| First Data Corp | 38,73 | +0,94 | 38,37 | 822 |
| Fleetboston Fin | 40,76 | +0,22 | 40,67 | 998 |
| Ford Motor Co | 13,28 | +0,76 | 13,18 | 2253 |
| Gap Inc | 21,35 | +0,80 | 21,18 | 1402 |
| Genentech | 85,60 | -1,29 | 86,72 | 725 |
| General Elec Co | 29,41 | -0,37 | 29,52 | 4248 |
| General Motors | 46,37 | +1,82 | 45,54 | 2840 |
| Gillette Co | 34,58 | +0,67 | 34,35 | 517 |
| Goldman Sachs Gr | 99,41 | +0,12 | 99,29 | 528 |
| HJ Heinz Co | 36,50 | +0,14 | 36,45 | 335 |
| Halliburton Co | 23,58 | +1,11 | 23,32 | 933 |
| HCA-Healthcare | 42,49 | -1,02 | 42,93 | 548 |
| Hewlett-Packard | 22,59 | +0,80 | 22,41 | 1790 |
| Home Depot Inc | 35,13 | -1,13 | 35,53 | 1724 |
| Honeywell Int | 30,14 | +1,69 | 29,64 | 718 |
| Illinois Tool Works | 80,71 | +0,27 | 80,49 | 245 |
| Intel Corp | 33,66 | +0,96 | 33,34 | 15705 |
| IBM | 91,03 | +0,81 | 90,30 | 1161 |
| Intl Paper | 39,85 | +1,40 | 39,30 | 1074 |
| Johnson&Johnson | 49,33 | +0,35 | 49,16 | 1662 |
| J P Morgan Chase | 35,54 | -0,78 | 35,82 | 1345 |
| Kimberly-Clark | 56,30 | +0,36 | 56,10 | 568 |
| Kohls | 47,18 | +4,17 | 45,29 | 4201 |
| Kroger | 18,14 | -0,17 | 18,17 | 846 |
| Lehman Brothers | 73,20 | +0,41 | 72,90 | 512 |
| Lockheed Martin | 46,79 | +0,60 | 46,51 | 733 |
| Lowes Cos | 56,28 | -1,44 | 57,10 | 1058 |
| Lucent Tech | 3,07 | +0,66 | 3,05 | 6606 |
| Marsh & McLennan | 44,62 | +0,90 | 44,22 | 308 |
| MBNA Corp | 25,44 | +0,47 | 25,32 | 977 |
| McDonalds Corp | 26,91 | +1,70 | 26,46 | 1196 |
| Medtronic | 46,59 | +0,54 | 46,34 | 850 |
| Merck & Co | 43,86 | +0,53 | 43,63 | 2554 |
| Merrill Lynch | 57,29 | +0,10 | 57,23 | 627 |
| Metlife Inc | 32,88 | +0,06 | 32,86 | 409 |
| Micron Tech | 12,27 | -1,13 | 12,41 | 2651 |
| Microsoft | 25,83 | +0,62 | 25,67 | 19036 |
| Minnesota Mining | 81,14 | +0,19 | 80,99 | 568 |
| MS Dean Witter | 56,71 | +0,64 | 56,35 | 899 |
| Motorola Inc | 13,53 | -1,02 | 13,67 | 5410 |
| Occidental Petr | 38,11 | +1,09 | 37,70 | 151 |
| Omnicom Group | 84,03 | -0,05 | 84,07 | 146 |
| Oracle Corp | 12,98 | +0,62 | 12,90 | 19310 |
| Pfizer Inc | 34,43 | +1,41 | 33,95 | 5435 |
| Philip Morris | 51,58 | +0,23 | 51,46 | 1098 |
| Raytheon Co | 28,55 | +1,13 | 28,23 | 734 |
| SBC Comms | 23,67 | +2,25 | 23,15 | 2825 |
| Schering-plough | 16,87 | -0,12 | 16,89 | 1360 |
| Sears Roebuck | 53,49 | -2,50 | 54,86 | 3162 |
| Sprint | 15,24 | +1,46 | 15,02 | 390 |
| Tenet Healthcare | 14,86 | -2,37 | 15,22 | 959 |
| Texas Instrument | 29,79 | +0,98 | 29,50 | 2813 |
| Textron Inc | 51,86 | +1,51 | 51,09 | 146 |
| Tyco Int | 23,99 | +1,44 | 23,65 | 1931 |
| Unisys Corp | 16,53 | +0,30 | 16,48 | 515 |
| UPS | 73,46 | +0,58 | 73,04 | 336 |
| United Tech | 87,92 | +0,74 | 87,27 | 319 |
| Unitedhealth Gr | 53,93 | -1,05 | 54,50 | 684 |
| US Bancorp | 28,01 | +0,21 | 27,95 | 981 |
| Verizon Comm | 32,77 | +1,64 | 32,24 | 3072 |
| Wachovia | 45,64 | -0,59 | 45,91 | 699 |
| Wal-Mart Stores | 52,81 | +0,23 | 52,69 | 4177 |
| Walt Disney Co | 22,01 | +0,73 | 21,85 | 3965 |
| Washington Mutual | 44,24 | +0,05 | 44,22 | 622 |
| Wells Fargo | 56,97 | +0,39 | 56,75 | 755 |
| Xerox Corp | 12,42 | +1,72 | 12,21 | 988 |
По данным агентства Reuters.