| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,9 | +0,51 | 5,9 | 15504 |
| ANZ Banking Grp | 17,3 | -0,06 | 17,3 | 4782 |
| CommonWealth Bank | 28,1 | +0,54 | 27,9 | 2291 |
| National Australian | 30,0 | -0,46 | 30,1 | 4539 |
| Bank | ||||
| News Corp | 11,5 | -0,60 | 11,6 | 5781 |
| Telstra Corp | 4,9 | +0,20 | 4,9 | 13687 |
| Westpac Banking | 15,6 | -0,57 | 15,7 | 3727 |
| Япония (JPY) | ||||
| Asahi Kasei | 554,0 | -0,36 | 556,0 | 2503 |
| Daiwa Securities | 719,0 | -1,37 | 729,0 | 5825 |
| Fuji Photo Film | 3320,0 | -0,90 | 3350,0 | 1499 |
| Fujitsu Ltd | 631,0 | +0,16 | 630,0 | 5764 |
| Honda Motor Co | 4500,0 | -1,10 | 4550,0 | 2608 |
| Japan Telecom* | 266,0 | -2,21 | 272,0 | 5 |
| Kao Corp | 2210,0 | -0,90 | 2230,0 | 1186 |
| KDDI* | 611,0 | +0,33 | 609,0 | 18 |
| Mitsubishi Fin Gr* | 800,0 | -1,84 | 815,0 | 10 |
| Mitsubishi Chem | 263,0 | -2,23 | 269,0 | 4301 |
| Mitsubishi Electric | 445,0 | -2,63 | 457,0 | 2844 |
| NEC Corp | 780,0 | -2,13 | 797,0 | 19743 |
| Nippon Steel Corp | 215,0 | -0,46 | 216,0 | 25699 |
| Nissan Motor Co | 1275,0 | -0,39 | 1280,0 | 3266 |
| NTT* | 531,0 | -0,75 | 535,0 | 14 |
| NTT DoCoMo* | 243,0 | — | 243,0 | 61 |
| Pioneer | 2810,0 | — | 2810,0 | 794 |
| Ricoh | 1978,0 | +0,05 | 1977,0 | 1047 |
| Seikisui House | 1057,0 | -1,49 | 1073,0 | 1329 |
| Shin-Etsu Chem | 4060,0 | -0,73 | 4090,0 | 674 |
| Sony | 3690,0 | -0,54 | 3710,0 | 3205 |
| Sumitomo Chem | 404,0 | -0,25 | 405,0 | 1796 |
| TDK Corp | 7330,0 | -1,08 | 7410,0 | 532 |
| Toshiba Corp | 408,0 | -2,86 | 420,0 | 18514 |
| Toyota Motor Co | 3450,0 | — | 3450,0 | 6137 |
| UFJ Holdings* | 491,0 | -1,01 | 496,0 | 51 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,50 | +0,41 | 60,25 | 2624 |
| China Mobile | 22,55 | +0,22 | 22,50 | 12799 |
| China Unicom | 7,45 | +0,68 | 7,40 | 10885 |
| CLP Holdings | 37,10 | +0,27 | 37,00 | 1504 |
| CNOOC | 16,20 | -0,31 | 16,25 | 9092 |
| Hang Seng Bank | 101,00 | -0,98 | 102,00 | 1348 |
| Henderson Land | 32,50 | +0,93 | 32,20 | 1584 |
| HSBC Holdings | 118,00 | -0,42 | 118,50 | 5486 |
| Hutchison | 55,75 | — | 55,75 | 11732 |
| Франция (EUR) | ||||
| Alcatel | 10,75 | -2,89 | 11,07 | 8752 |
| Axa | 16,67 | -1,24 | 16,88 | 6479 |
| BNP Paribas | 48,54 | -0,61 | 48,84 | 3420 |
| Bouygues | 26,67 | -1,11 | 26,97 | 1229 |
| Danon | 127,10 | -2,00 | 129,70 | 1032 |
| EADS | 19,22 | -4,19 | 20,06 | 3068 |
| France Telecom | 21,33 | -2,34 | 21,84 | 7814 |
| Lafarge | 67,20 | -0,59 | 67,60 | 686 |
| Michelin | 35,08 | +1,89 | 34,43 | 1408 |
| Pechiney | 49,10 | — | 49,10 | 84 |
| Peugeot | 39,37 | -1,33 | 39,90 | 707 |
| Renault | 56,40 | -2,25 | 57,70 | 984 |
| Sanofi-Synthelab | 55,95 | -0,80 | 56,40 | 1472 |
| Schneider Elec | 53,25 | +0,28 | 53,10 | 826 |
| STMicroelectronics | 22,96 | -2,38 | 23,52 | 5090 |
| Total Fina Elf | 137,00 | -0,80 | 138,10 | 2336 |
| Vivendi Universal | 18,87 | -3,13 | 19,48 | 9287 |
| Великобритания (GBp) | ||||
| ARM Holdings | 133,02 | -1,84 | 136,00 | 18235 |
| BAE System | 164,75 | -1,79 | 167,75 | 34442 |
| Barclays | 500,74 | -0,79 | 505,00 | 27966 |
| BP | 416,00 | +0,79 | 412,75 | 55248 |
| BAT | 754,00 | +0,80 | 748,00 | 7979 |
| British Airways | 227,00 | -0,87 | 229,00 | 11259 |
| British Telecom | 173,90 | -0,57 | 174,50 | 72743 |
| Cable & Wireless | 129,66 | -3,00 | 133,25 | 19337 |
| Cadbury Schweppes | 386,25 | +0,13 | 385,75 | 12713 |
| HSBC Hldg | 876,20 | -0,40 | 880,50 | 18538 |
| Lloyds TSB Grp | 409,23 | -1,56 | 416,00 | 27192 |
| Marks & Spencer | 276,00 | -0,81 | 278,25 | 17840 |
| Prudential | 459,00 | -1,29 | 465,00 | 7448 |
| Reuters Group | 249,75 | -0,20 | 250,25 | 9319 |
| Rio Tinto | 1465,00 | +1,03 | 1450,00 | 5624 |
| Sainsbury | 289,25 | -1,20 | 292,75 | 7401 |
| Shell Trnpt | 377,25 | +0,80 | 374,25 | 26227 |
| Unilever | 499,18 | +0,40 | 497,00 | 12959 |
| Vodafone Airtch | 136,00 | — | 136,00 | 264842 |
| Германия (EUR) | ||||
| Allianz AG | 94,49 | -0,42 | 94,89 | 1797 |
| BASF | 42,74 | -0,60 | 43,00 | 2536 |
| Bayer AG | 22,89 | -1,97 | 23,35 | 3834 |
| BMW | 36,36 | -0,93 | 36,70 | 1907 |
| Commerzbank AG | 15,84 | -1,37 | 16,06 | 4780 |
| Daimler-Chrysler | 33,94 | +0,09 | 33,91 | 6447 |
| Deutsche Bank n | 62,11 | -1,15 | 62,83 | 6850 |
| Dt Telekom n | 13,86 | +0,14 | 13,84 | 17189 |
| Hypovereinsbank | 19,47 | -2,16 | 19,90 | 1963 |
| Infineon Tech | 11,76 | -2,49 | 12,06 | 13240 |
| Merck KGaA | 33,40 | -0,60 | 33,60 | 69 |
| Munich Re | 93,00 | -0,36 | 93,34 | 1541 |
| Sap AG | 131,25 | -1,90 | 133,79 | 1095 |
| Siemens | 63,35 | -1,09 | 64,05 | 5797 |
| Volkswagen AG | 42,95 | -1,69 | 43,69 | 2208 |
| Финляндия (EUR) | ||||
| Nokia | 14,97 | -2,03 | 15,28 | 27171 |
| Stora Enso | 11,38 | +2,15 | 11,14 | 5743 |
| 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 | 36,50 | +0,55 | 36,30 | 5967 |
| Electrolux | 160,50 | -0,93 | 162,00 | 1737 |
| Ericsson | 12,40 | -3,13 | 12,80 | 101070 |
| Nordea | 50,50 | — | 50,50 | 10478 |
| Volvo | 221,00 | -0,67 | 222,50 | 1534 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,09 | -2,24 | 2,14 | 47527 |
| Fiat | 6,58 | -0,30 | 6,60 | 4274 |
| TIM | 4,32 | -0,48 | 4,34 | 43152 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,73 | -0,64 | 18,85 | 4995 |
| Aegon NV | 11,56 | -0,17 | 11,58 | 5661 |
| Ahold Kon | 5,75 | +2,31 | 5,62 | 60853 |
| Fortis | 15,79 | -1,07 | 15,96 | 2819 |
| ING Grp | 17,89 | -0,78 | 18,03 | 5569 |
| Philips | 24,09 | -3,10 | 24,86 | 9896 |
| Royal Dutch | 38,36 | +0,21 | 38,28 | 6775 |
| Канада (CAD) | ||||
| Alcan Inc | 57,70 | -0,52 | 58,00 | 530 |
| Bank of Montreal | 54,05 | -0,13 | 54,12 | 453 |
| Bank Nova Scotia | 62,65 | -0,40 | 62,90 | 581 |
| BCE Inc | 29,59 | +1,34 | 29,20 | 613 |
| Bombardier | 5,09 | -1,74 | 5,18 | 2424 |
| Imperial Oil | 52,89 | +0,06 | 52,86 | 74 |
| Loblaw Cos Ltd | 61,85 | +0,08 | 61,80 | 59 |
| Nortel Networks | 5,68 | -1,73 | 5,78 | 7267 |
| Royal Bank of Canada | 61,99 | -0,19 | 62,11 | 697 |
| США ($) | ||||
| Abbott Labs | 44,68 | -1,48 | 45,35 | 955 |
| Agilent Tech | 27,32 | -2,39 | 27,99 | 579 |
| Alcoa | 35,12 | -0,93 | 35,45 | 2276 |
| Allstate Corp | 40,81 | +0,22 | 40,72 | 328 |
| Alltel | 45,21 | +0,67 | 44,91 | 282 |
| Amer Electric Power | 28,54 | +1,46 | 28,13 | 371 |
| Amer Express Co | 45,82 | -0,54 | 46,07 | 856 |
| AIG | 58,80 | -0,20 | 58,92 | 1513 |
| Amgen | 58,95 | -1,11 | 59,61 | 3130 |
| Analog Devices | 48,02 | -1,09 | 48,55 | 1008 |
| Anheuser-Busch | 52,79 | -0,21 | 52,90 | 453 |
| Apple Comp Inc | 20,99 | -0,76 | 21,15 | 1274 |
| Applied Materials | 22,88 | -1,46 | 23,22 | 10054 |
| AT&T | 20,26 | -0,25 | 20,31 | 865 |
| AT&T Wireless Gr | 7,24 | -0,69 | 7,29 | 4809 |
| Automatic Data Proc | 38,80 | -0,15 | 38,86 | 538 |
| Bank of America | 75,43 | -0,07 | 75,48 | 2232 |
| Bank of New York | 31,41 | -0,48 | 31,56 | 991 |
| Bank One | 44,84 | -0,04 | 44,86 | 765 |
| Baxter Int | 28,42 | -0,14 | 28,46 | 280 |
| BCE Inc | 22,66 | +1,52 | 22,32 | 79 |
| Bellsouth Corp | 27,64 | +0,73 | 27,44 | 1039 |
| Berkshire cl a* | 84,10 | -0,23 | 84,29 | 1 |
| Berkshire cl b* | 2,81 | +0,25 | 2,80 | 3 |
| Boeing Co | 38,53 | -1,48 | 39,11 | 780 |
| Bristol Myers sq | 26,16 | -0,11 | 26,19 | 1180 |
| Cardinal Health | 63,11 | +0,02 | 63,10 | 249 |
| Carnival | 35,39 | -0,31 | 35,50 | 800 |
| Caterpillar Inc | 76,49 | +2,07 | 74,94 | 1513 |
| Charles Schwab | 11,35 | -0,44 | 11,40 | 978 |
| ChevronTexaco | 78,03 | +0,53 | 77,62 | 1091 |
| Cigna | 55,54 | -0,38 | 55,75 | 131 |
| Cisco | 23,79 | -0,79 | 23,98 | 17277 |
| Citigroup | 46,91 | -0,59 | 47,19 | 3121 |
| Coca-Cola Co | 46,86 | -0,64 | 47,16 | 1362 |
| Colgate Palmoliv | 53,82 | +0,22 | 53,70 | 543 |
| Costco Wholesale | 36,11 | -0,17 | 36,17 | 1722 |
| Cox Comms | 33,45 | -1,01 | 33,79 | 564 |
| Daimler-Chrysler | 41,20 | +0,29 | 41,08 | 240 |
| Delta Air Lines | 11,72 | +0,26 | 11,69 | 1330 |
| Dow Chemical Co | 39,13 | -0,43 | 39,30 | 776 |
| Du Pont Co | 43,60 | -0,82 | 43,96 | 1210 |
| Eastman Kodak | 23,85 | -0,21 | 23,90 | 469 |
| Eli Lilly | 68,85 | -0,23 | 69,01 | 651 |
| EMC Corp | 13,25 | +0,91 | 13,13 | 4561 |
| Emerson Electric | 63,76 | +1,72 | 62,68 | 373 |
| Exelon | 64,00 | +1,44 | 63,09 | 366 |
| Exxon Mobil | 36,90 | -0,32 | 37,02 | 3264 |
| Fannie Mae | 70,47 | +0,16 | 70,36 | 603 |
| First Data Corp | 38,30 | -0,67 | 38,56 | 809 |
| Fleetboston Fin | 40,77 | -0,12 | 40,82 | 1388 |
| Ford Motor Co | 13,02 | -0,61 | 13,10 | 1168 |
| Gap Inc | 21,34 | +1,04 | 21,12 | 1542 |
| Genentech | 85,99 | +0,55 | 85,52 | 542 |
| General Elec Co | 29,37 | +0,75 | 29,15 | 5257 |
| General Motors | 46,41 | -0,13 | 46,47 | 1518 |
| Gillette Co | 34,92 | +0,29 | 34,82 | 955 |
| Goldman Sachs Gr | 98,47 | -0,26 | 98,73 | 806 |
| HJ Heinz Co | 36,78 | +0,63 | 36,55 | 291 |
| Halliburton Co | 24,07 | +2,21 | 23,55 | 1057 |
| HCA-Healthcare | 42,49 | -0,12 | 42,54 | 638 |
| Hewlett-Packard | 22,18 | -1,68 | 22,56 | 4157 |
| Home Depot Inc | 35,18 | +0,92 | 34,86 | 2383 |
| Honeywell Int | 30,05 | -0,50 | 30,20 | 1129 |
| Illinois Tool Works | 81,76 | +0,69 | 81,20 | 345 |
| Intel Corp | 32,69 | -2,53 | 33,54 | 33519 |
| IBM | 91,09 | -0,36 | 91,42 | 2233 |
| Intl Paper | 39,43 | -0,95 | 39,81 | 791 |
| Johnson&Johnson | 49,41 | +0,16 | 49,33 | 1896 |
| J P Morgan Chase | 35,03 | -0,96 | 35,37 | 2638 |
| Kimberly-Clark | 56,61 | +0,27 | 56,46 | 353 |
| Kohls | 47,38 | +0,89 | 46,96 | 2541 |
| Kroger | 17,68 | -1,28 | 17,91 | 1266 |
| Lehman Brothers | 72,13 | -0,57 | 72,54 | 576 |
| Lockheed Martin | 47,32 | -0,90 | 47,75 | 798 |
| Lowes Cos | 56,25 | +0,30 | 56,08 | 1441 |
| Lucent Tech | 3,04 | -1,62 | 3,09 | 5330 |
| Marsh & McLennan | 44,20 | -1,05 | 44,67 | 462 |
| MBNA Corp | 25,12 | -0,75 | 25,31 | 1146 |
| McDonalds Corp | 26,24 | -1,20 | 26,56 | 1118 |
| Medtronic | 46,68 | -0,09 | 46,72 | 832 |
| Merck & Co | 43,11 | 0,42 | 43,29 | 1802 |
| Merrill Lynch | 56,33 | -0,95 | 56,87 | 1103 |
| Metlife Inc | 32,76 | +0,28 | 32,67 | 445 |
| Micron Tech | 12,33 | +1,40 | 12,16 | 2811 |
| Microsoft | 26,28 | +0,31 | 26,20 | 39296 |
| Minnesota Mining | 81,32 | +0,02 | 81,30 | 857 |
| MS Dean Witter | 55,80 | -1,27 | 56,52 | 896 |
| Motorola Inc | 13,41 | +0,30 | 13,37 | 4304 |
| Occidental Petr | 38,76 | -0,03 | 38,77 | 356 |
| Omnicom Group | 84,77 | +0,37 | 84,46 | 260 |
| Oracle Corp | 12,85 | -1,08 | 12,99 | 19043 |
| Pfizer Inc | 34,29 | -0,23 | 34,37 | 4326 |
| Philip Morris | 51,47 | -0,25 | 51,60 | 1680 |
| Raytheon Co | 28,42 | -1,08 | 28,73 | 370 |
| SBC Comms | 24,48 | +1,92 | 24,02 | 3461 |
| Schering-plough | 17,08 | +0,77 | 16,95 | 1393 |
| Sears Roebuck | 50,50 | -3,97 | 52,59 | 3788 |
| Sprint | 15,14 | +0,80 | 15,15 | 418 |
| Tenet Healthcare | 15,01 | -0,60 | 15,10 | 871 |
| Texas Instrument | 28,98 | -0,55 | 29,14 | 4529 |
| Textron Inc | 51,14 | -1,20 | 51,76 | 89 |
| Tyco Int | 23,98 | +0,33 | 23,90 | 3479 |
| Unisys Corp | 16,33 | -0,85 | 16,47 | 290 |
| UPS | 73,65 | +0,10 | 73,58 | 538 |
| United Tech | 87,58 | -0,42 | 87,95 | 574 |
| Unitedhealth Gr | 53,76 | -0,78 | 54,18 | 593 |
| US Bancorp | 27,94 | -0,07 | 27,96 | 1083 |
| Verizon Comm | 33,70 | +1,35 | 33,25 | 3098 |
| Wachovia | 45,17 | -0,68 | 45,48 | 757 |
| Wal-Mart Stores | 53,56 | +1,02 | 53,02 | 4484 |
| Walt Disney Co | 21,87 | -1,49 | 22,20 | 3035 |
| Washington Mutual | 43,82 | -0,99 | 44,26 | 939 |
| Wells Fargo | 56,88 | -0,07 | 56,92 | 976 |
| Xerox Corp | 12,45 | -0,32 | 12,49 | 1232 |
По данным агентства Reuters.