| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| ANZ Banking Grp | 17,4 | +0,64 | 17,2 | 6803 |
| CommonWealth Bank | 28,8 | +0,98 | 28,5 | 2751 |
| National Australian | 29,9 | +0,37 | 29,8 | 3615 |
| Bank | ||||
| News Corp | 11,7 | +0,17 | 11,7 | 7091 |
| Telstra Corp | 4,8 | +0,63 | 4,8 | 16435 |
| Westpac Banking | 15,5 | +0,06 | 15,5 | 4875 |
| Япония (JPY) | ||||
| Asahi Kasei | 545,0 | +0,37 | 543,0 | 2406 |
| Daiwa Securities | 660,0 | -3,23 | 682,0 | 7406 |
| Fuji Photo Film | 3320,0 | -1,48 | 3370,0 | 3065 |
| Fujitsu Ltd | 597,0 | -1,32 | 605,0 | 8959 |
| Honda Motor Co | 4460,0 | +0,68 | 4430,0 | 2905 |
| Japan Telecom* | 263,0 | -0,38 | 264,0 | 6 |
| Kao Corp | 2130,0 | -1,62 | 2165,0 | 3547 |
| KDDI* | 569,0 | -2,23 | 582,0 | 9 |
| Mitsubishi Fin Gr* | 765,0 | -1,54 | 777,0 | 18 |
| Mitsubishi Chem | 255,0 | -1,54 | 259,0 | 3438 |
| Mitsubishi Electric | 428,0 | +0,23 | 427,0 | 2852 |
| NEC Corp | 745,0 | -0,67 | 750,0 | 34412 |
| Nippon Steel Corp | 210,0 | -0,94 | 212,0 | 35805 |
| Nissan Motor Co | 1177,0 | -1,59 | 1196,0 | 5800 |
| NTT* | 495,0 | -3,13 | 511,0 | 33 |
| NTT DoCoMo* | 216,0 | -4,42 | 226,0 | 97 |
| Pioneer | 2810,0 | -0,35 | 2820,0 | 940 |
| Ricoh | 1915,0 | -2,89 | 1972,0 | 1958 |
| Seikisui House | 1055,0 | -0,47 | 1060,0 | 1632 |
| Shin-Etsu Chem | 4090,0 | -0,73 | 4120,0 | 884 |
| Sony | 3580,0 | — | 3580,0 | 2499 |
| Sumitomo Chem | 414,0 | -1,19 | 419,0 | 9803 |
| TDK Corp | 7130,0 | -1,38 | 7230,0 | 670 |
| Toshiba Corp | 399,0 | -1,97 | 407,0 | 12427 |
| Toyota Motor Co | 3460,0 | -2,81 | 3560,0 | 5268 |
| UFJ Holdings* | 459,0 | -1,71 | 467,0 | 41 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,00 | -0,83 | 60,50 | 4583 |
| China Mobile | 22,85 | -0,87 | 23,05 | 29968 |
| China Unicom | 7,10 | — | 7,10 | 15679 |
| CLP Holdings | 36,60 | — | 36,60 | 3116 |
| CNOOC | 15,95 | -0,31 | 16,00 | 11506 |
| Hang Seng Bank | 98,75 | -0,25 | 99,00 | 2689 |
| Henderson Land | 33,10 | — | 33,10 | 2351 |
| HSBC Holdings | 118,00 | — | 118,00 | 8078 |
| Hutchison | 55,25 | -0,90 | 55,75 | 14065 |
| Франция (EUR) | ||||
| Alcatel | 10,27 | -0,58 | 10,33 | 13031 |
| Axa | 16,42 | -0,36 | 16,48 | 7723 |
| BNP Paribas | 48,35 | -2,18 | 49,43 | 5847 |
| Bouygues | 26,70 | +0,41 | 26,59 | 3861 |
| Danon | 128,10 | -0,31 | 128,50 | 502 |
| EADS | 18,41 | -3,51 | 19,08 | 2612 |
| France Telecom | 22,36 | +1,82 | 21,96 | 9477 |
| Lafarge | 68,00 | -0,29 | 68,20 | 991 |
| Michelin | 35,52 | +1,37 | 35,04 | 883 |
| Pechiney | 48,67 | -0,53 | 48,93 | 61 |
| Peugeot | 39,91 | -0,20 | 39,99 | 1186 |
| Renault | 54,35 | -0,73 | 54,75 | 1445 |
| Sanofi-Synthelab | 57,90 | +0,35 | 57,70 | 2158 |
| Schneider Elec | 52,40 | -1,04 | 52,95 | 1681 |
| STMicroelectronics | 21,69 | -0,91 | 21,89 | 5684 |
| Total Fina Elf | 143,30 | +0,92 | 142,00 | 3946 |
| Vivendi Universal | 19,08 | +0,10 | 19,06 | 5104 |
| Великобритания (GBp) | ||||
| ARM Holdings | 123,50 | -3,14 | 127,50 | 12019 |
| BAE System | 162,31 | -2,26 | 166,25 | 22280 |
| Barclays | 488,75 | +2,68 | 476,00 | 28479 |
| BP | 437,00 | +1,75 | 429,50 | 62578 |
| BAT | 753,50 | +0,27 | 751,50 | 4594 |
| British Airways | 225,25 | -0,99 | 227,50 | 7582 |
| British Telecom | 175,02 | -0,43 | 176,00 | 41131 |
| Cable & Wireless | 128,00 | -2,10 | 130,75 | 22524 |
| Cadbury Schweppes | 386,00 | +0,72 | 383,25 | 7669 |
| HSBC Hldg | 864,00 | -0,35 | 867,00 | 39471 |
| Lloyds TSB Grp | 425,25 | +1,25 | 420,00 | 50215 |
| Marks & Spencer | 273,00 | -0,18 | 273,50 | 18005 |
| Prudential | 463,75 | +1,37 | 457,50 | 9554 |
| Reuters Group | 228,75 | +0,33 | 228,00 | 8344 |
| Rio Tinto | 1445,00 | +1,05 | 1430,00 | 4563 |
| Sainsbury | 291,75 | -0,43 | 293,00 | 5055 |
| Shell Trnpt | 399,00 | +2,24 | 390,25 | 55689 |
| Unilever | 511,00 | +1,29 | 504,50 | 9562 |
| Vodafone Airtch | 135,25 | +1,12 | 133,75 | 219952 |
| Германия (EUR) | ||||
| Allianz AG | 96,23 | +0,66 | 95,60 | 2206 |
| BASF | 42,32 | +0,14 | 42,26 | 2345 |
| Bayer AG | 22,73 | +1,70 | 22,35 | 3946 |
| BMW | 36,55 | -1,06 | 36,94 | 1872 |
| Commerzbank AG | 15,02 | -0,66 | 15,12 | 2626 |
| Daimler-Chrysler | 35,52 | +0,11 | 35,48 | 4124 |
| Deutsche Bank n | 62,03 | -1,38 | 62,90 | 4361 |
| Dt Telekom n | 14,10 | +0,07 | 14,09 | 15065 |
| Hypovereinsbank | 18,68 | -1,84 | 19,03 | 2100 |
| Infineon Tech | 10,64 | -2,39 | 10,90 | 13053 |
| Merck KGaA | 32,10 | -0,59 | 32,29 | 112 |
| Munich Re | 91,91 | -1,07 | 92,90 | 1807 |
| Sap AG | 130,18 | -0,12 | 130,34 | 1058 |
| Siemens | 62,25 | -2,49 | 63,84 | 4778 |
| Volkswagen AG | 44,11 | +0,59 | 43,85 | 2062 |
| Финляндия (EUR) | ||||
| Nokia | 13,85 | -1,84 | 14,11 | 33506 |
| Stora Enso | 10,55 | -2,31 | 10,80 | 8415 |
| Швеция (SEK) | ||||
| ABB | 35,20 | -1,68 | 35,80 | 2360 |
| Electrolux | 152,00 | -0,98 | 153,50 | 3434 |
| Ericsson | 11,60 | -1,69 | 11,80 | 115580 |
| Nordea | 51,00 | -1,92 | 52,00 | 16913 |
| Volvo | 216,00 | -1,82 | 220,00 | 1350 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,01 | -0,45 | 2,02 | 9106 |
| Fiat | 6,40 | -0,23 | 6,42 | 3517 |
| TIM | 4,41 | +0,41 | 4,39 | 25606 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,95 | -1,48 | 18,22 | 8573 |
| Aegon NV | 11,23 | -1,49 | 11,40 | 5712 |
| Ahold Kon | 5,94 | -0,83 | 5,99 | 10498 |
| Fortis | 15,43 | -1,03 | 15,59 | 3341 |
| ING Grp | 17,46 | -1,85 | 17,79 | 9064 |
| Philips | 22,50 | -2,81 | 23,15 | 9823 |
| Royal Dutch | 40,05 | +1,57 | 39,43 | 8391 |
| Канада (CAD) | ||||
| Alcan Inc | 58,20 | -0,12 | 58,27 | 279 |
| Bank of Montreal | 53,29 | -0,63 | 53,63 | 254 |
| Bank Nova Scotia | 64,62 | +0,78 | 64,12 | 509 |
| BCE Inc | 29,45 | +0,17 | 29,40 | 938 |
| Bombardier | 5,15 | +1,98 | 5,05 | 2225 |
| Imperial Oil | 55,85 | +0,70 | 55,46 | 47 |
| Loblaw Cos Ltd | 64,57 | +0,58 | 64,20 | 185 |
| Nortel Networks | 5,43 | -1,81 | 5,53 | 4941 |
| Royal Bank of Canada | 60,63 | +0,10 | 60,57 | 983 |
| США ($) | ||||
| Abbott Labs | 45,57 | -0,72 | 45,90 | 693 |
| Agilent Tech | 27,09 | -1,35 | 27,46 | 469 |
| Alcoa | 35,02 | +0,11 | 34,98 | 841 |
| Allstate Corp | 41,72 | -0,07 | 41,75 | 377 |
| Alltel | 45,71 | -0,46 | 45,92 | 145 |
| Amer Electric Power | 29,35 | +1,80 | 28,83 | 684 |
| Amer Express Co | 45,08 | -0,42 | 45,27 | 1230 |
| AIG | 63,83 | -0,55 | 64,18 | 1438 |
| Amgen | 61,75 | +2,27 | 60,38 | 5735 |
| Analog Devices | 43,63 | -0,82 | 43,99 | 1253 |
| Anheuser-Busch | 52,20 | +0,08 | 52,16 | 309 |
| Apple Comp Inc | 19,94 | -0,89 | 20,12 | 1939 |
| Applied Materials | 21,46 | +0,66 | 21,32 | 16215 |
| AT&T | 18,78 | -1,00 | 18,97 | 1329 |
| AT&T Wireless Gr | 7,26 | +1,40 | 7,16 | 3237 |
| Automatic Data Proc | 38,71 | -1,15 | 39,16 | 512 |
| Bank of America | 77,90 | +0,53 | 77,49 | 1219 |
| Bank of New York | 31,13 | -1,30 | 31,54 | 795 |
| Bank One | 43,60 | -1,16 | 44,11 | 722 |
| Baxter Int | 30,33 | -0,56 | 30,50 | 341 |
| BCE Inc | 22,27 | +0,77 | 22,10 | 160 |
| Bellsouth Corp | 27,24 | +1,00 | 26,97 | 1050 |
| Berkshire cl a* | 82,50 | -0,48 | 82,90 | 1 |
| Berkshire cl b* | 2,75 | -0,62 | 2,76 | 4 |
| Boeing Co | 40,64 | +1,78 | 39,93 | 1624 |
| Bristol Myers sq | 26,88 | +0,41 | 26,77 | 1449 |
| Cardinal Health | 62,91 | -1,01 | 63,55 | 465 |
| Carnival | 37,79 | -0,66 | 38,04 | 464 |
| Caterpillar Inc | 80,93 | -0,11 | 81,02 | 760 |
| Charles Schwab | 11,06 | -0,36 | 11,10 | 546 |
| ChevronTexaco | 82,05 | +1,67 | 80,70 | 850 |
| Cigna | 54,76 | -0,73 | 55,16 | 128 |
| Cisco | 23,71 | -0,25 | 23,77 | 18817 |
| Citigroup | 47,58 | -0,75 | 47,94 | 1896 |
| Coca-Cola Co | 50,54 | -0,28 | 50,68 | 1241 |
| Colgate Palmoliv | 53,50 | +0,64 | 53,16 | 1081 |
| Costco Wholesale | 36,00 | +0,36 | 35,87 | 1922 |
| Cox Comms | 34,00 | -0,06 | 34,02 | 157 |
| Daimler-Chrysler | 43,86 | +0,14 | 43,80 | 131 |
| Delta Air Lines | 11,30 | -1,82 | 11,51 | 488 |
| Dow Chemical Co | 39,94 | -0,89 | 40,30 | 404 |
| Du Pont Co | 44,43 | -0,11 | 44,48 | 770 |
| Eastman Kodak | 23,80 | +0,85 | 23,60 | 403 |
| Eli Lilly | 72,52 | -1,05 | 73,29 | 494 |
| EMC Corp | 12,40 | -1,35 | 12,57 | 3878 |
| Emerson Electric | 62,94 | -1,13 | 63,66 | 498 |
| Exelon | 62,47 | -0,53 | 62,80 | 170 |
| Exxon Mobil | 38,68 | +0,55 | 38,47 | 3599 |
| Fannie Mae | 69,93 | -0,95 | 70,60 | 549 |
| First Data Corp | 38,39 | -1,31 | 38,90 | 1394 |
| Fleetboston Fin | 41,96 | +0,55 | 41,73 | 894 |
| Ford Motor Co | 14,31 | -0,28 | 14,35 | 1473 |
| Gap Inc | 21,90 | +2,29 | 21,44 | 2158 |
| Genentech | 90,56 | +1,35 | 89,35 | 1115 |
| General Elec Co | 30,59 | -0,20 | 30,65 | 5770 |
| General Motors | 49,39 | -0,42 | 49,60 | 708 |
| Gillette Co | 35,77 | +0,59 | 35,56 | 719 |
| Goldman Sachs Gr | 97,29 | -0,24 | 97,52 | 975 |
| HJ Heinz Co | 35,98 | +0,11 | 35,94 | 298 |
| Halliburton Co | 25,54 | +1,59 | 25,14 | 1523 |
| HCA-Healthcare | 40,00 | -1,62 | 40,66 | 459 |
| Hewlett-Packard | 21,99 | -0,54 | 22,11 | 2832 |
| Home Depot Inc | 34,77 | +1,19 | 34,36 | 1940 |
| Honeywell Int | 30,12 | -1,21 | 30,49 | 1773 |
| Illinois Tool Works | 81,29 | -0,59 | 81,77 | 223 |
| Intel Corp | 30,26 | — | 30,26 | 22879 |
| IBM | 93,65 | -0,35 | 93,98 | 1835 |
| Intl Paper | 41,03 | +0,17 | 40,96 | 394 |
| Johnson&Johnson | 49,28 | -0,28 | 49,42 | 1625 |
| J P Morgan Chase | 35,55 | -0,48 | 35,72 | 1890 |
| Kimberly-Clark | 57,83 | +0,26 | 57,68 | 246 |
| Kohls | 45,25 | +2,84 | 44,00 | 2215 |
| Kroger | 17,29 | -0,23 | 17,33 | 1152 |
| Lehman Brothers | 73,37 | -1,60 | 74,56 | 1708 |
| Lockheed Martin | 49,37 | +0,76 | 49,00 | 380 |
| Lowes Cos | 54,32 | +1,42 | 53,56 | 1349 |
| Lucent Tech | 2,90 | — | 2,90 | 3881 |
| Marsh & McLennan | 44,55 | -1,76 | 45,35 | 501 |
| MBNA Corp | 23,85 | -1,57 | 24,23 | 1612 |
| McDonalds Corp | 24,69 | -0,76 | 24,88 | 1653 |
| Medtronic | 47,37 | +0,04 | 47,35 | 892 |
| Merck & Co | 43,96 | -0,39 | 44,13 | 1413 |
| Merrill Lynch | 56,04 | +0,25 | 55,90 | 1081 |
| Metlife Inc | 32,97 | -0,36 | 33,09 | 338 |
| Micron Tech | 11,80 | +1,11 | 11,67 | 2437 |
| Microsoft | 26,96 | -0,37 | 27,06 | 18878 |
| Minnesota Mining | 82,82 | -0,19 | 82,98 | 495 |
| MS Dean Witter | 57,48 | -0,76 | 57,92 | 1032 |
| Motorola Inc | 13,28 | -0,38 | 13,33 | 3749 |
| Occidental Petr | 40,47 | +0,60 | 40,23 | 334 |
| Omnicom Group | 83,65 | -0,24 | 83,85 | 275 |
| Oracle Corp | 13,12 | — | 13,12 | 20336 |
| Pfizer Inc | 34,33 | -0,78 | 34,60 | 4237 |
| Philip Morris | 54,10 | -0,20 | 54,21 | 1558 |
| Raytheon Co | 28,97 | +0,17 | 28,92 | 606 |
| SBC Comms | 25,02 | +0,97 | 24,78 | 2057 |
| Schering-plough | 16,90 | -1,23 | 17,11 | 852 |
| Sears Roebuck | 44,32 | +1,67 | 43,59 | 1657 |
| Sprint | 15,23 | +0,79 | 15,11 | 418 |
| Tenet Healthcare | 14,64 | -1,35 | 14,84 | 318 |
| Texas Instrument | 27,90 | -0,07 | 27,92 | 3297 |
| Textron Inc | 56,48 | +4,84 | 53,87 | 820 |
| Tyco Int | 25,09 | -0,83 | 25,30 | 1601 |
| Unisys Corp | 14,60 | -0,82 | 14,72 | 330 |
| UPS | 72,87 | -1,05 | 73,64 | 1035 |
| United Tech | 92,98 | -0,58 | 93,52 | 508 |
| Unitedhealth Gr | 55,13 | +0,47 | 54,87 | 746 |
| US Bancorp | 28,23 | +0,39 | 28,12 | 1738 |
| Verizon Comm | 34,00 | +0,27 | 33,91 | 2059 |
| Wachovia | 45,66 | -0,44 | 45,86 | 364 |
| Wal-Mart Stores | 52,02 | +1,40 | 51,39 | 5368 |
| Walt Disney Co | 22,86 | -0,39 | 22,95 | 858 |
| Washington Mutual | 39,85 | +0,66 | 39,59 | 918 |
| Wells Fargo | 57,00 | -0,26 | 57,15 | 932 |
| Xerox Corp | 12,34 | +2,07 | 12,09 | 1266 |
По данным агентства Reuters.