| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,9 | -0,34 | 5,9 | 4988 |
| ANZ Banking Grp | 17,3 | +0,17 | 17,3 | 4995 |
| CommonWealth Bank | 28,3 | +0,68 | 28,1 | 2418 |
| National Australian | 30,0 | -0,13 | 30,0 | 2616 |
| Bank | ||||
| News Corp | 11,3 | -2,08 | 11,5 | 12175 |
| Telstra Corp | 4,9 | -0,81 | 4,9 | 9210 |
| Westpac Banking | 15,5 | -0,45 | 15,6 | 5202 |
| Япония (JPY) | ||||
| Asahi Kasei | 534,0 | -3,61 | 554,0 | 3478 |
| Daiwa Securities | 680,0 | -5,42 | 719,0 | 12209 |
| Fuji Photo Film | 3240,0 | -2,41 | 3320,0 | 1563 |
| Fujitsu Ltd | 585,0 | -7,29 | 631,0 | 12100 |
| Honda Motor Co | 4440,0 | -1,33 | 4500,0 | 1742 |
| Japan Telecom* | 251,0 | -5,64 | 266,0 | 5 |
| Kao Corp | 2215,0 | +0,23 | 2210,0 | 1450 |
| KDDI* | 590,0 | -3,44 | 611,0 | 21 |
| Mitsubishi Fin Gr* | 771,0 | -3,62 | 800,0 | 20 |
| Mitsubishi Chem | 256,0 | -2,66 | 263,0 | 3252 |
| Mitsubishi Electric | 429,0 | -3,60 | 445,0 | 4501 |
| NEC Corp | 726,0 | -6,92 | 780,0 | 32922 |
| Nippon Steel Corp | 208,0 | -3,26 | 215,0 | 12343 |
| Nissan Motor Co | 1240,0 | -2,75 | 1275,0 | 8290 |
| NTT* | 532,0 | +0,19 | 531,0 | 25 |
| NTT DoCoMo* | 235,0 | -3,29 | 243,0 | 110 |
| Pioneer | 2710,0 | -3,56 | 2810,0 | 969 |
| Ricoh | 1915,0 | -3,19 | 1978,0 | 1876 |
| Seikisui House | 1030,0 | -2,55 | 1057,0 | 1192 |
| Shin-Etsu Chem | 3920,0 | -3,45 | 4060,0 | 1287 |
| Sony | 3600,0 | -2,44 | 3690,0 | 4541 |
| Sumitomo Chem | 404,0 | — | 404,0 | 3817 |
| TDK Corp | 7050,0 | -3,82 | 7330,0 | 662 |
| Toshiba Corp | 387,0 | -5,15 | 408,0 | 27436 |
| Toyota Motor Co | 3410,0 | -1,16 | 3450,0 | 7134 |
| UFJ Holdings* | 469,0 | -4,48 | 491,0 | 99 |
| Гонконг (HKD) | ||||
| Cheung Kong | 59,25 | -2,07 | 60,50 | 3058 |
| China Mobile | 22,45 | -0,44 | 22,55 | 14548 |
| China Unicom | 7,30 | -2,01 | 7,45 | 10229 |
| CLP Holdings | 36,70 | -1,08 | 37,10 | 1564 |
| CNOOC | 16,20 | — | 16,20 | 4151 |
| Hang Seng Bank | 100,00 | -0,99 | 101,00 | 2164 |
| Henderson Land | 32,40 | -0,31 | 32,50 | 2086 |
| HSBC Holdings | 117,00 | -0,85 | 118,00 | 6368 |
| Hutchison | 53,50 | -4,04 | 55,75 | 24038 |
| Франция (EUR) | ||||
| Alcatel | 10,63 | -1,12 | 10,75 | 5033 |
| Axa | 16,44 | -1,38 | 16,67 | 5473 |
| BNP Paribas | 48,10 | -0,91 | 48,54 | 2750 |
| Bouygues | 26,68 | +0,04 | 26,67 | 1177 |
| Danon | 127,70 | +0,47 | 127,10 | 394 |
| EADS | 18,80 | -2,19 | 19,22 | 1830 |
| France Telecom | 21,31 | -0,09 | 21,33 | 5018 |
| Lafarge | 66,25 | -1,41 | 67,20 | 496 |
| Michelin | 35,91 | +2,37 | 35,08 | 1175 |
| Pechiney | 49,17 | +0,14 | 49,10 | 139 |
| Peugeot | 39,53 | +0,41 | 39,37 | 827 |
| Renault | 55,80 | -1,06 | 56,40 | 870 |
| Sanofi-Synthelab | 55,70 | -0,45 | 55,95 | 934 |
| Schneider Elec | 53,05 | -0,38 | 53,25 | 490 |
| STMicroelectronics | 22,52 | -1,92 | 22,96 | 3264 |
| Total Fina Elf | 136,90 | -0,07 | 137,00 | 1596 |
| Vivendi Universal | 18,67 | -1,06 | 18,87 | 4566 |
| Великобритания (GBp) | ||||
| ARM Holdings | 130,83 | -2,81 | 133,50 | 10174 |
| BAE System | 166,28 | +0,91 | 164,75 | 38618 |
| Barclays | 494,87 | -1,00 | 501,00 | 20513 |
| BP | 415,75 | +0,72 | 416,00 | 60562 |
| BAT | 752,97 | — | 754,00 | 4003 |
| British Airways | 225,75 | -0,88 | 227,00 | 10198 |
| British Telecom | 171,75 | -1,01 | 173,50 | 43965 |
| Cable & Wireless | 137,22 | +3,87 | 129,25 | 77085 |
| Cadbury Schweppes | 381,88 | -1,23 | 386,25 | 10085 |
| HSBC Hldg | 837,00 | -0,34 | 877,00 | 20594 |
| Lloyds TSB Grp | 409,67 | +0,67 | 409,50 | 21810 |
| Marks & Spencer | 279,83 | +1,45 | 276,00 | 18192 |
| Prudential | 456,78 | -1,03 | 459,00 | 9712 |
| Reuters Group | 245,11 | -2,00 | 249,75 | 10757 |
| Rio Tinto | 1452,87 | -0,89 | 1465,00 | 4563 |
| Sainsbury | 290,64 | +0,35 | 289,25 | 5052 |
| Shell Trnpt | 375,50 | — | 377,25 | 18877 |
| Unilever | 498,89 | — | 499,00 | 9027 |
| Vodafone Airtch | 135,26 | -0,74 | 136,00 | 268811 |
| Германия (EUR) | ||||
| Allianz AG | 93,00 | -1,58 | 94,49 | 1548 |
| BASF | 42,41 | -0,77 | 42,74 | 2105 |
| Bayer AG | 22,68 | -0,92 | 22,89 | 3706 |
| BMW | 35,97 | -1,07 | 36,36 | 1935 |
| Commerzbank AG | 15,69 | -0,95 | 15,84 | 1985 |
| Daimler-Chrysler | 33,77 | -0,50 | 33,94 | 3866 |
| Deutsche Bank n | 62,00 | -0,18 | 62,11 | 3620 |
| Dt Telekom n | 13,79 | -0,51 | 13,86 | 12886 |
| Hypovereinsbank | 19,12 | -1,80 | 19,47 | 2866 |
| Infineon Tech | 11,56 | -1,70 | 11,76 | 6774 |
| Merck KGaA | 32,85 | -1,65 | 33,40 | 53 |
| Munich Re | 91,91 | -1,17 | 93,00 | 1898 |
| Sap AG | 129,99 | -0,96 | 131,25 | 903 |
| Siemens | 62,55 | -1,26 | 63,35 | 4322 |
| Volkswagen AG | 42,59 | -0,84 | 42,95 | 1240 |
| Финляндия (EUR) | ||||
| Nokia | 14,65 | -1,81 | 14,92 | 23231 |
| Stora Enso | 11,44 | +0,88 | 11,34 | 3400 |
| Швеция (SEK) | ||||
| ABB | 35,90 | -1,64 | 36,50 | 10641 |
| Electrolux | 157,50 | -1,87 | 160,50 | 997 |
| Ericsson | 12,10 | -2,42 | 12,40 | 109628 |
| Nordea | 50,50 | — | 50,50 | 11882 |
| Volvo | 218,00 | -1,36 | 221,00 | 1193 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,11 | +0,96 | 2,09 | 26789 |
| Fiat | 6,51 | -1,03 | 6,58 | 3389 |
| TIM | 4,30 | -0,37 | 4,32 | 13546 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,62 | -0,59 | 18,73 | 3406 |
| Aegon NV | 11,44 | -1,04 | 11,56 | 4814 |
| Ahold Kon | 5,42 | -5,74 | 5,75 | 30397 |
| Fortis | 15,59 | -1,27 | 15,79 | 2235 |
| ING Grp | 17,80 | -0,50 | 17,89 | 5704 |
| Philips | 23,43 | -2,74 | 24,09 | 8929 |
| Royal Dutch | 38,11 | -0,65 | 38,36 | 4291 |
| Канада (CAD) | ||||
| Alcan Inc | 58,25 | -0,09 | 58,30 | 854 |
| Bank of Montreal | 54,06 | -0,44 | 54,30 | 333 |
| Bank Nova Scotia | 63,05 | +0,19 | 62,93 | 371 |
| BCE Inc | 29,60 | +0,65 | 29,41 | 347 |
| Bombardier | 5,01 | -0,60 | 5,04 | 3542 |
| Imperial Oil | 53,71 | +1,07 | 53,14 | 69 |
| Loblaw Cos Ltd | 63,20 | +1,20 | 62,45 | 74 |
| Nortel Networks | 5,61 | -0,53 | 5,64 | 3814 |
| Royal Bank of Canada | 62,40 | +0,42 | 62,14 | 575 |
| США ($) | ||||
| Abbott Labs | 44,95 | -0,02 | 44,96 | 993 |
| Agilent Tech | 26,90 | -0,07 | 26,92 | 647 |
| Alcoa | 34,99 | +0,03 | 34,98 | 1728 |
| Allstate Corp | 41,04 | +0,81 | 40,71 | 385 |
| Alltel | 45,40 | +1,00 | 44,95 | 430 |
| Amer Electric Power | 28,12 | -1,02 | 28,41 | 331 |
| Amer Express Co | 45,96 | +1,01 | 45,50 | 912 |
| AIG | 58,60 | -0,05 | 58,63 | 880 |
| Amgen | 57,50 | -1,37 | 58,30 | 4427 |
| Analog Devices | 46,94 | -0,47 | 47,16 | 802 |
| Anheuser-Busch | 52,49 | -0,23 | 52,61 | 304 |
| Apple Comp Inc | 20,55 | -1,44 | 20,85 | 760 |
| Applied Materials | 22,28 | -0,27 | 22,34 | 10779 |
| AT&T | 19,95 | -0,99 | 20,15 | 851 |
| AT&T Wireless Gr | 7,19 | -1,10 | 7,27 | 3136 |
| Automatic Data Proc | 38,64 | -0,57 | 38,86 | 483 |
| Bank of America | 75,76 | +0,87 | 75,11 | 1919 |
| Bank of New York | 31,57 | +0,86 | 31,30 | 408 |
| Bank One | 44,71 | +0,68 | 44,41 | 981 |
| Baxter Int | 29,47 | +4,50 | 28,20 | 1352 |
| BCE Inc | 22,82 | +1,29 | 22,53 | 168 |
| Bellsouth Corp | 27,39 | +0,11 | 27,36 | 1167 |
| Berkshire cl a* | 84,10 | +0,01 | 84,10 | 1 |
| Berkshire cl b* | 2,80 | +0,09 | 2,80 | 3 |
| Boeing Co | 38,73 | +1,92 | 38,00 | 993 |
| Bristol Myers sq | 26,13 | -0,46 | 26,25 | 996 |
| Cardinal Health | 62,78 | -0,11 | 62,85 | 364 |
| Carnival | 35,15 | -0,28 | 35,25 | 559 |
| Caterpillar Inc | 76,23 | -0,35 | 76,50 | 473 |
| Charles Schwab | 11,16 | -0,09 | 11,17 | 512 |
| ChevronTexaco | 78,27 | +0,35 | 78,00 | 515 |
| Cigna | 55,76 | +0,50 | 55,48 | 156 |
| Cisco | 23,91 | +0,67 | 23,75 | 12419 |
| Citigroup | 47,11 | +1,14 | 46,58 | 2684 |
| Coca-Cola Co | 47,12 | +0,49 | 46,89 | 1058 |
| Colgate Palmoliv | 53,53 | -0,61 | 53,86 | 493 |
| Costco Wholesale | 35,70 | -0,34 | 35,82 | 1815 |
| Cox Comms | 33,33 | -0,21 | 33,40 | 342 |
| Daimler-Chrysler | 41,26 | +0,36 | 41,11 | 207 |
| Delta Air Lines | 11,44 | -1,21 | 11,58 | 564 |
| Dow Chemical Co | 38,72 | +0,18 | 38,65 | 416 |
| Du Pont Co | 43,36 | -0,12 | 43,41 | 576 |
| Eastman Kodak | 23,85 | +0,63 | 23,70 | 800 |
| Eli Lilly | 69,32 | +0,76 | 68,80 | 614 |
| EMC Corp | 12,85 | -1,98 | 13,11 | 4322 |
| Emerson Electric | 62,99 | +0,16 | 62,89 | 151 |
| Exelon | 63,71 | +0,49 | 63,40 | 207 |
| Exxon Mobil | 37,14 | +0,98 | 36,78 | 3253 |
| Fannie Mae | 70,43 | -0,31 | 70,65 | 568 |
| First Data Corp | 38,04 | -1,19 | 38,50 | 1158 |
| Fleetboston Fin | 40,91 | +0,94 | 40,53 | 1847 |
| Ford Motor Co | 12,96 | -0,08 | 12,97 | 1375 |
| Gap Inc | 20,82 | -0,62 | 20,95 | 677 |
| Genentech | 85,03 | -0,96 | 85,85 | 789 |
| General Elec Co | 29,27 | +0,58 | 29,10 | 3550 |
| General Motors | 46,75 | +1,52 | 46,05 | 1407 |
| Gillette Co | 34,67 | -0,23 | 34,75 | 560 |
| Goldman Sachs Gr | 98,60 | +0,58 | 98,03 | 742 |
| HJ Heinz Co | 36,48 | +0,08 | 36,45 | 298 |
| Halliburton Co | 24,44 | +0,16 | 24,40 | 974 |
| HCA-Healthcare | 41,33 | -2,18 | 42,25 | 1424 |
| Hewlett-Packard | 22,20 | +0,41 | 22,11 | 2825 |
| Home Depot Inc | 34,44 | -0,81 | 34,72 | 1438 |
| Honeywell Int | 30,02 | +0,33 | 29,92 | 798 |
| Illinois Tool Works | 80,88 | -0,52 | 81,30 | 337 |
| Intel Corp | 31,91 | -0,59 | 32,10 | 23885 |
| IBM | 90,84 | +0,22 | 90,64 | 1433 |
| Intl Paper | 39,56 | +0,56 | 39,34 | 395 |
| Johnson&Johnson | 49,96 | +1,63 | 49,16 | 3187 |
| J P Morgan Chase | 35,23 | +0,77 | 34,96 | 1817 |
| Kimberly-Clark | 56,59 | -0,19 | 56,70 | 294 |
| Kohls | 46,00 | -2,85 | 47,35 | 1745 |
| Kroger | 17,80 | +0,56 | 17,70 | 1088 |
| Lehman Brothers | 71,85 | +0,36 | 71,59 | 758 |
| Lockheed Martin | 48,00 | +1,22 | 47,42 | 668 |
| Lowes Cos | 55,89 | +0,04 | 55,87 | 1040 |
| Lucent Tech | 3,03 | -0,66 | 3,05 | 4136 |
| Marsh & McLennan | 44,35 | +0,32 | 44,21 | 612 |
| MBNA Corp | 25,18 | +0,60 | 25,03 | 663 |
| McDonalds Corp | 25,60 | -1,50 | 25,99 | 2366 |
| Medtronic | 46,98 | +0,92 | 46,55 | 1594 |
| Merck & Co | 43,30 | +0,53 | 43,07 | 2214 |
| Merrill Lynch | 56,00 | +0,36 | 55,80 | 1660 |
| Metlife Inc | 32,92 | +1,07 | 32,57 | 388 |
| Micron Tech | 11,98 | -1,16 | 12,12 | 1598 |
| Microsoft | 25,98 | — | 25,98 | 44923 |
| Minnesota Mining | 81,46 | +0,89 | 80,74 | 595 |
| MS Dean Witter | 55,93 | +1,03 | 55,36 | 1114 |
| Motorola Inc | 13,18 | -1,27 | 13,35 | 4042 |
| Occidental Petr | 38,58 | -0,10 | 38,88 | 341 |
| Omnicom Group | 83,16 | -0,36 | 83,46 | 226 |
| Oracle Corp | 12,71 | -0,24 | 12,74 | 14048 |
| Pfizer Inc | 34,09 | -0,32 | 34,20 | 3951 |
| Philip Morris | 51,47 | +0,10 | 51,42 | 1823 |
| Raytheon Co | 28,72 | +1,48 | 28,30 | 251 |
| SBC Comms | 24,01 | -1,56 | 24,39 | 2578 |
| Schering-plough | 17,11 | +0,82 | 16,97 | 918 |
| Sears Roebuck | 47,42 | -3,15 | 48,96 | 2903 |
| Sprint | 15,21 | -0,26 | 15,25 | 392 |
| Tenet Healthcare | 14,85 | -1,20 | 15,03 | 374 |
| Texas Instrument | 28,51 | +0,53 | 28,36 | 4302 |
| Textron Inc | 53,20 | +4,01 | 51,15 | 599 |
| Tyco Int | 23,61 | -1,01 | 23,85 | 2210 |
| Unisys Corp | 16,43 | +0,43 | 16,36 | 243 |
| UPS | 72,96 | -0,36 | 73,22 | 400 |
| United Tech | 88,39 | +0,75 | 87,73 | 526 |
| Unitedhealth Gr | 53,42 | +0,11 | 53,36 | 465 |
| US Bancorp | 27,96 | +0,36 | 27,86 | 862 |
| Verizon Comm | 32,99 | -1,23 | 33,40 | 1933 |
| Wachovia | 45,21 | +0,36 | 45,05 | 828 |
| Wal-Mart Stores | 53,22 | -0,49 | 53,48 | 3076 |
| Walt Disney Co | 21,67 | — | 21,67 | 1775 |
| Washington Mutual | 43,68 | +0,60 | 43,42 | 1452 |
| Wells Fargo | 57,17 | +0,65 | 56,80 | 763 |
| Xerox Corp | 11,98 | -1,24 | 12,13 | 922 |
По данным агентства Reuters.