| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,8 | +1,26 | 4,8 | 58829 |
| ANZ Banking Grp | 17,2 | -0,52 | 17,3 | 6658 |
| CommonWealth Bank | 28,8 | +0,31 | 28,7 | 5423 |
| National Australian | 29,4 | -0,54 | 29,5 | 7122 |
| Bank | ||||
| News Corp | 11,7 | +0,60 | 11,6 | 9437 |
| Telstra Corp | 4,8 | — | 4,8 | 47838 |
| Westpac Banking | 15,4 | +0,52 | 15,3 | 7626 |
| Япония (JPY) | ||||
| Asahi Kasei | 553,0 | +3,36 | 535,0 | 2834 |
| Daiwa Securities | 663,0 | +2,79 | 645,0 | 7243 |
| Fuji Photo Film | 3420,0 | +2,40 | 3340,0 | 3278 |
| Fujitsu Ltd | 605,0 | +2,37 | 591,0 | 10225 |
| Honda Motor Co | 4680,0 | +2,63 | 4560,0 | 4705 |
| Japan Telecom* | 270,0 | +3,05 | 262,0 | 8 |
| Kao Corp | 2160,0 | +0,70 | 2145,0 | 1782 |
| KDDI* | 575,0 | +0,88 | 570,0 | 9 |
| Mitsubishi Fin Gr* | 762,0 | -0,78 | 768,0 | 18 |
| Mitsubishi Chem | 272,0 | +5,02 | 259,0 | 8535 |
| Mitsubishi Electric | 421,0 | +0,48 | 419,0 | 5237 |
| NEC Corp | 732,0 | +0,97 | 725,0 | 13653 |
| Nippon Steel Corp | 216,0 | +4,35 | 207,0 | 34880 |
| Nissan Motor Co | 1221,0 | +0,91 | 1210,0 | 5852 |
| NTT* | 512,0 | +0,79 | 508,0 | 12 |
| NTT DoCoMo* | 230,0 | +4,07 | 221,0 | 112 |
| Pioneer | 2910,0 | +3,93 | 2800,0 | 2322 |
| Ricoh | 1999,0 | +3,47 | 1932,0 | 2504 |
| Seikisui House | 1068,0 | +0,56 | 1062,0 | 1204 |
| Shin-Etsu Chem | 4190,0 | +2,20 | 4100,0 | 1604 |
| Sony | 3700,0 | +2,78 | 3600,0 | 4892 |
| Sumitomo Chem | 438,0 | +6,05 | 413,0 | 10552 |
| TDK Corp | 7150,0 | +2,44 | 6980,0 | 449 |
| Toshiba Corp | 398,0 | +1,79 | 391,0 | 11491 |
| Toyota Motor Co | 3640,0 | +1,39 | 3590,0 | 8696 |
| UFJ Holdings* | 464,0 | -0,22 | 465,0 | 32 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,50 | +0,83 | 60,00 | 2363 |
| China Mobile | 23,65 | +1,50 | 23,30 | 22341 |
| China Unicom | 7,20 | +0,70 | 7,15 | 11647 |
| CLP Holdings | 36,10 | -0,55 | 36,30 | 3690 |
| CNOOC | 16,95 | +2,42 | 16,55 | 11206 |
| Hang Seng Bank | 99,75 | +1,01 | 98,75 | 1260 |
| Henderson Land | 33,30 | +2,15 | 32,60 | 3905 |
| HSBC Holdings | 119,50 | +0,84 | 118,50 | 6397 |
| Hutchison | 54,75 | +0,46 | 54,50 | 6079 |
| Франция (EUR) | ||||
| Alcatel | 10,33 | -0,19 | 10,35 | 7647 |
| Axa | 16,71 | +1,33 | 16,49 | 7785 |
| BNP Paribas | 48,75 | +0,08 | 48,71 | 3082 |
| Bouygues | 26,40 | +0,38 | 26,30 | 1096 |
| Danon | 128,00 | -0,54 | 128,70 | 507 |
| EADS | 18,91 | +1,94 | 18,55 | 1002 |
| France Telecom | 22,54 | -0,70 | 22,70 | 6320 |
| Lafarge | 68,90 | -0,14 | 69,00 | 790 |
| Michelin | 35,65 | +0,17 | 35,59 | 479 |
| Pechiney | 48,16 | -2,86 | 49,58 | 20 |
| Peugeot | 40,04 | +0,38 | 39,89 | 641 |
| Renault | 54,20 | -0,55 | 54,50 | 783 |
| Sanofi-Synthelab | 57,75 | -1,95 | 58,90 | 1525 |
| Schneider Elec | 51,80 | -0,10 | 51,85 | 621 |
| STMicroelectronics | 21,53 | -1,15 | 21,78 | 4231 |
| Total Fina Elf | 145,70 | +0,34 | 145,20 | 3372 |
| Vivendi Universal | 19,27 | +0,94 | 19,09 | 3976 |
| Великобритания (GBp) | ||||
| ARM Holdings | 124,10 | +1,43 | 122,50 | 8309 |
| BAE System | 165,00 | +2,64 | 160,75 | 12405 |
| Barclays | 495,50 | +0,87 | 491,25 | 19899 |
| BP | 453,25 | +1,45 | 446,75 | 67577 |
| BAT | 758,13 | +0,53 | 754,50 | 3823 |
| British Airways | 236,75 | +1,61 | 233,00 | 10150 |
| British Telecom | 184,00 | +3,66 | 177,50 | 84725 |
| Cable & Wireless | 134,00 | +5,93 | 126,50 | 44573 |
| Cadbury Schweppes | 397,75 | +1,86 | 390,50 | 8435 |
| HSBC Hldg | 876,50 | +1,21 | 866,00 | 22578 |
| Lloyds TSB Grp | 436,56 | +1,28 | 431,25 | 25110 |
| Marks & Spencer | 283,00 | +1,80 | 278,00 | 14734 |
| Prudential | 473,75 | +0,74 | 470,25 | 4841 |
| Reuters Group | 236,75 | +0,42 | 235,75 | 13601 |
| Rio Tinto | 1478,00 | +1,44 | 1457,00 | 6375 |
| Sainsbury | 302,00 | +2,20 | 295,50 | 6632 |
| Shell Trnpt | 409,75 | +1,55 | 403,25 | 23578 |
| Unilever | 506,50 | +0,60 | 503,50 | 7706 |
| Vodafone Airtch | 136,50 | -0,73 | 137,50 | 247485 |
| Германия (EUR) | ||||
| Allianz AG | 100,67 | +1,96 | 98,73 | 4928 |
| BASF | 43,12 | +1,36 | 42,54 | 4986 |
| Bayer AG | 23,09 | +0,43 | 22,99 | 6075 |
| BMW | 37,15 | +0,41 | 37,00 | 2684 |
| Commerzbank AG | 15,42 | +1,05 | 15,26 | 4678 |
| Daimler-Chrysler | 36,30 | +0,83 | 36,00 | 9554 |
| Deutsche Bank n | 62,98 | +0,91 | 62,41 | 5882 |
| Dt Telekom n | 14,01 | +0,36 | 13,96 | 28549 |
| Hypovereinsbank | 18,43 | -1,71 | 18,75 | 4839 |
| Infineon Tech | 10,68 | -0,37 | 10,72 | 7368 |
| Merck KGaA | 33,00 | +0,61 | 32,80 | 117 |
| Munich Re | 94,92 | +2,06 | 93,00 | 2821 |
| Sap AG | 130,70 | +0,39 | 130,19 | 1756 |
| Siemens | 63,64 | +2,15 | 62,30 | 8074 |
| Volkswagen AG | 44,40 | -0,16 | 44,47 | 2320 |
| Финляндия (EUR) | ||||
| Nokia | 13,99 | +0,43 | 13,93 | 25016 |
| Stora Enso | 10,40 | -0,67 | 10,47 | 4993 |
| Швеция (SEK) | ||||
| ABB | 35,80 | +1,42 | 35,30 | 3416 |
| Electrolux | 154,50 | -0,96 | 156,00 | 2997 |
| Ericsson | 12,20 | +0,83 | 12,10 | 154018 |
| Nordea | 51,00 | +0,99 | 50,50 | 11447 |
| Volvo | 217,00 | -0,69 | 218,50 | 1076 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,99 | -1,00 | 2,01 | 51148 |
| Fiat | 6,27 | -2,49 | 6,43 | 13582 |
| TIM | 4,42 | +0,16 | 4,41 | 89754 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,25 | +0,33 | 18,19 | 6021 |
| Aegon NV | 11,38 | +0,71 | 11,30 | 5734 |
| Ahold Kon | 5,81 | — | 5,81 | 12630 |
| Fortis | 15,68 | +0,13 | 15,66 | 3521 |
| ING Grp | 17,80 | +0,96 | 17,63 | 8180 |
| Philips | 23,02 | +1,10 | 22,77 | 6904 |
| Royal Dutch | 41,25 | +1,35 | 40,70 | 10590 |
| Канада (CAD) | ||||
| Alcan Inc | 62,45 | +1,50 | 61,53 | 995 |
| Bank of Montreal | 52,90 | -0,19 | 53,00 | 717 |
| Bank Nova Scotia | 65,16 | +0,40 | 64,90 | 1258 |
| BCE Inc | 28,82 | -0,28 | 28,90 | 3542 |
| Bombardier | 5,38 | +1,32 | 5,31 | 3903 |
| Imperial Oil | 57,65 | +0,38 | 57,43 | 515 |
| Loblaw Cos Ltd | 65,40 | +0,65 | 64,98 | 130 |
| Nortel Networks | 5,62 | -0,35 | 5,64 | 6976 |
| Royal Bank of Canada | 61,70 | +0,37 | 61,47 | 1107 |
| США ($) | ||||
| Abbott Labs | 46,39 | -0,39 | 46,57 | 1394 |
| Agilent Tech | 28,09 | +0,97 | 27,82 | 744 |
| Alcoa | 37,59 | +3,33 | 36,38 | 4113 |
| Allstate Corp | 42,42 | +0,35 | 42,27 | 828 |
| Alltel | 46,45 | -0,26 | 46,57 | 249 |
| Amer Electric Power | 29,92 | +0,17 | 29,87 | 614 |
| Amer Express Co | 47,30 | +1,13 | 46,77 | 3016 |
| AIG | 64,74 | -0,09 | 64,80 | 1951 |
| Amgen | 61,75 | +0,26 | 61,59 | 3259 |
| Analog Devices | 44,77 | -0,78 | 45,12 | 1002 |
| Anheuser-Busch | 52,32 | -0,11 | 52,38 | 525 |
| Apple Comp Inc | 20,11 | +0,35 | 20,04 | 2624 |
| Applied Materials | 22,11 | +1,24 | 21,84 | 10984 |
| AT&T | 19,16 | -0,47 | 19,25 | 2226 |
| AT&T Wireless Gr | 7,26 | -2,42 | 7,44 | 6354 |
| Automatic Data Proc | 38,52 | -1,00 | 38,91 | 703 |
| Bank of America | 79,20 | +0,38 | 78,90 | 1953 |
| Bank of New York | 32,35 | +0,09 | 32,32 | 826 |
| Bank One | 44,78 | +0,86 | 44,40 | 1182 |
| Baxter Int | 30,92 | -0,58 | 31,10 | 641 |
| BCE Inc | 21,55 | -0,69 | 21,70 | 261 |
| Bellsouth Corp | 27,80 | +0,65 | 27,62 | 1644 |
| Berkshire cl a* | 82,99 | +0,47 | 82,60 | 1 |
| Berkshire cl b* | 2,76 | +0,07 | 2,76 | 4 |
| Boeing Co | 41,19 | -0,39 | 41,35 | 1887 |
| Bristol Myers sq | 27,04 | -0,62 | 27,21 | 1471 |
| Cardinal Health | 62,27 | +0,34 | 62,06 | 507 |
| Carnival | 38,88 | +2,67 | 37,87 | 1070 |
| Caterpillar Inc | 84,29 | +0,69 | 83,71 | 1794 |
| Charles Schwab | 11,27 | -0,27 | 11,30 | 1500 |
| ChevronTexaco | 83,39 | -0,19 | 83,55 | 1167 |
| Cigna | 55,30 | -0,18 | 55,40 | 95 |
| Cisco | 24,09 | -0,33 | 24,17 | 15523 |
| Citigroup | 47,99 | +0,21 | 47,89 | 5367 |
| Coca-Cola Co | 50,01 | +0,14 | 49,94 | 2625 |
| Colgate Palmoliv | 49,15 | -2,29 | 50,30 | 3147 |
| Costco Wholesale | 36,38 | -0,38 | 36,52 | 1406 |
| Cox Comms | 34,04 | -1,25 | 34,47 | 263 |
| Daimler-Chrysler | 44,92 | +0,13 | 44,86 | 167 |
| Delta Air Lines | 11,50 | -1,29 | 11,65 | 384 |
| Dow Chemical Co | 40,25 | -1,23 | 40,75 | 734 |
| Du Pont Co | 44,76 | +0,07 | 44,73 | 1603 |
| Eastman Kodak | 24,22 | +2,76 | 23,57 | 2766 |
| Eli Lilly | 73,64 | +0,71 | 73,12 | 953 |
| EMC Corp | 13,00 | +1,17 | 12,85 | 5756 |
| Emerson Electric | 64,73 | +0,54 | 64,38 | 406 |
| Exelon | 64,13 | +0,91 | 63,55 | 509 |
| Exxon Mobil | 39,45 | +0,10 | 39,41 | 5451 |
| Fannie Mae | 70,23 | +0,47 | 69,90 | 1204 |
| First Data Corp | 38,45 | +0,31 | 38,33 | 1356 |
| Fleetboston Fin | 42,99 | +0,75 | 42,67 | 2817 |
| Ford Motor Co | 15,29 | +2,48 | 14,92 | 4184 |
| Gap Inc | 22,59 | +0,40 | 22,50 | 1096 |
| Genentech | 91,95 | +0,71 | 91,30 | 533 |
| General Elec Co | 30,84 | -0,03 | 30,85 | 7432 |
| General Motors | 50,18 | -0,42 | 50,39 | 1918 |
| Gillette Co | 36,07 | -0,11 | 36,11 | 1011 |
| Goldman Sachs Gr | 96,43 | -0,95 | 97,35 | 1498 |
| HJ Heinz Co | 35,90 | +0,25 | 36,08 | 415 |
| Halliburton Co | 26,82 | -1,11 | 27,12 | 1254 |
| HCA-Healthcare | 41,27 | -1,15 | 41,75 | 422 |
| Hewlett-Packard | 22,06 | -0,76 | 22,23 | 4145 |
| Home Depot Inc | 35,26 | -0,20 | 35,33 | 2846 |
| Honeywell Int | 31,74 | +0,54 | 31,57 | 2822 |
| Illinois Tool Works | 83,02 | -0,65 | 83,56 | 345 |
| Intel Corp | 30,86 | -0,13 | 30,90 | 19194 |
| IBM | 92,92 | +0,20 | 92,73 | 2465 |
| Intl Paper | 42,05 | +0,26 | 41,94 | 1779 |
| Johnson&Johnson | 49,99 | +0,04 | 49,97 | 3378 |
| J P Morgan Chase | 35,58 | -0,20 | 35,65 | 3185 |
| Kimberly-Clark | 57,74 | -0,14 | 57,82 | 748 |
| Kohls | 45,65 | -0,87 | 46,05 | 1356 |
| Kroger | 17,38 | -0,40 | 17,45 | 974 |
| Lehman Brothers | 73,84 | +0,20 | 73,69 | 482 |
| Lockheed Martin | 50,16 | +0,16 | 50,08 | 482 |
| Lowes Cos | 55,27 | -0,61 | 55,61 | 962 |
| Lucent Tech | 2,89 | -1,37 | 2,93 | 4178 |
| Marsh & McLennan | 46,36 | +0,48 | 46,14 | 777 |
| MBNA Corp | 24,89 | +1,88 | 24,43 | 1682 |
| McDonalds Corp | 24,56 | -1,01 | 24,81 | 2635 |
| Medtronic | 48,71 | -0,14 | 48,78 | 1440 |
| Merck & Co | 44,66 | +0,13 | 44,60 | 2613 |
| Merrill Lynch | 57,19 | +0,32 | 57,01 | 1444 |
| Metlife Inc | 33,25 | +0,36 | 33,13 | 420 |
| Micron Tech | 12,17 | +0,91 | 12,06 | 4088 |
| Microsoft | 27,39 | -0,04 | 27,40 | 30497 |
| Minnesota Mining | 84,37 | +1,13 | 83,43 | 1771 |
| MS Dean Witter | 56,24 | -0,18 | 56,34 | 1172 |
| Motorola Inc | 13,35 | -0,37 | 13,40 | 2476 |
| Occidental Petr | 41,35 | -0,24 | 41,45 | 418 |
| Omnicom Group | 84,77 | +0,41 | 84,42 | 155 |
| Oracle Corp | 13,27 | -0,45 | 13,33 | 17261 |
| Pfizer Inc | 34,27 | -0,49 | 34,44 | 6287 |
| Philip Morris | 54,96 | +0,90 | 54,47 | 3217 |
| Raytheon Co | 29,76 | — | 29,76 | 566 |
| SBC Comms | 25,43 | +0,47 | 25,31 | 3706 |
| Schering-plough | 16,70 | -0,36 | 16,76 | 1131 |
| Sears Roebuck | 44,81 | -1,10 | 45,31 | 1037 |
| Sprint | 15,54 | -0,19 | 15,57 | 524 |
| Tenet Healthcare | 15,09 | -1,31 | 15,29 | 562 |
| Texas Instrument | 28,72 | -0,55 | 28,88 | 3900 |
| Textron Inc | 57,10 | -0,05 | 57,13 | 198 |
| Tyco Int | 25,13 | -0,48 | 25,25 | 2333 |
| Unisys Corp | 14,91 | +0,61 | 14,82 | 512 |
| UPS | 73,53 | -0,01 | 73,54 | 570 |
| United Tech | 93,69 | -0,15 | 93,83 | 1470 |
| Unitedhealth Gr | 56,19 | -0,18 | 56,29 | 723 |
| US Bancorp | 29,02 | +0,38 | 28,91 | 1713 |
| Verizon Comm | 34,00 | -1,16 | 34,40 | 2715 |
| Wachovia | 45,93 | +0,15 | 45,86 | 1007 |
| Wal-Mart Stores | 52,89 | +0,55 | 52,60 | 4083 |
| Walt Disney Co | 23,16 | +0,09 | 23,14 | 2524 |
| Washington Mutual | 39,69 | -0,13 | 39,74 | 1323 |
| Wells Fargo | 57,88 | +0,16 | 57,79 | 1271 |
| Xerox Corp | 12,93 | -0,77 | 13,03 | 2185 |
По данным агентства Reuters.