| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,1 | +2,23 | 4,9 | 14793 |
| ANZ Banking Grp | 17,4 | -0,40 | 17,5 | 2880 |
| CommonWealth Bank | 28,9 | +0,28 | 28,8 | 1215 |
| National Australian | 29,6 | +0,51 | 29,4 | 2128 |
| Bank | ||||
| News Corp | 11,9 | +0,68 | 11,8 | 3499 |
| Telstra Corp | 4,8 | -0,21 | 4,8 | 7678 |
| Westpac Banking | 15,6 | +0,78 | 15,5 | 2385 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,75 | -0,82 | 61,25 | 1282 |
| China Mobile | 23,30 | -2,51 | 23,90 | 13568 |
| China Unicom | 7,05 | -1,40 | 7,15 | 15760 |
| CLP Holdings | 36,50 | +0,27 | 36,40 | 1216 |
| CNOOC | 16,95 | -0,29 | 17,00 | 5771 |
| Hang Seng Bank | 100,00 | -0,50 | 100,50 | 1292 |
| Henderson Land | 33,60 | — | 33,60 | 1983 |
| HSBC Holdings | 120,50 | -0,41 | 121,00 | 3718 |
| Hutchison | 55,50 | +0,91 | 55,00 | 5192 |
| Франция (EUR) | ||||
| Alcatel | 9,98 | -1,19 | 10,10 | 8808 |
| Axa | 16,79 | +0,60 | 16,69 | 5015 |
| BNP Paribas | 49,05 | -0,06 | 49,08 | 1744 |
| Bouygues | 27,28 | +0,96 | 27,02 | 1518 |
| Danon | 128,50 | +0,31 | 128,10 | 261 |
| EADS | 19,05 | -0,26 | 19,10 | 612 |
| France Telecom | 22,74 | +0,18 | 22,70 | 3275 |
| Lafarge | 69,45 | +0,43 | 69,15 | 448 |
| Michelin | 35,78 | +0,85 | 35,48 | 310 |
| Pechiney | 48,02 | -0,04 | 48,04 | 84 |
| Peugeot | 40,09 | +0,98 | 39,70 | 488 |
| Renault | 54,25 | -0,09 | 54,30 | 434 |
| Sanofi-Synthelab | 58,80 | +1,29 | 58,05 | 1476 |
| Schneider Elec | 51,80 | +0,39 | 51,60 | 483 |
| STMicroelectronics | 21,30 | +1,87 | 20,91 | 2623 |
| Total Fina Elf | 143,40 | -0,76 | 144,50 | 1928 |
| Vivendi Universal | 18,86 | -1,41 | 19,13 | 3940 |
| Великобритания (GBp) | ||||
| ARM Holdings | 126,00 | +1,41 | 124,25 | 3261 |
| BAE System | 165,75 | -1,78 | 168,75 | 9550 |
| Barclays | 490,00 | -0,56 | 492,75 | 20882 |
| BP | 448,50 | -1,27 | 454,25 | 51475 |
| BAT | 763,74 | +0,13 | 763,50 | 4738 |
| British Airways | 236,00 | -0,94 | 238,25 | 5688 |
| British Telecom | 187,73 | +0,94 | 186,25 | 155647 |
| Cable & Wireless | 132,25 | -0,19 | 132,50 | 5159 |
| Cadbury Schweppes | 398,14 | +0,56 | 400,00 | 9790 |
| HSBC Hldg | 887,00 | +0,57 | 882,00 | 14568 |
| Lloyds TSB Grp | 442,75 | +0,63 | 440,00 | 15759 |
| Marks & Spencer | 284,25 | +2,99 | 276,00 | 39294 |
| Prudential | 467,72 | -0,32 | 468,50 | 8023 |
| Reuters Group | 238,25 | +0,53 | 237,00 | 10819 |
| Rio Tinto | 1484,00 | +0,54 | 1476,00 | 3479 |
| Sainsbury | 303,50 | +1,00 | 300,50 | 16365 |
| Shell Trnpt | 405,50 | -1,16 | 410,25 | 20250 |
| Unilever | 507,75 | -0,25 | 509,00 | 9931 |
| Vodafone Airtch | 138,25 | +0,91 | 137,00 | 137727 |
| Германия (EUR) | ||||
| Allianz AG | 99,65 | -0,13 | 99,78 | 1710 |
| BASF | 43,27 | +0,86 | 42,90 | 1129 |
| Bayer AG | 22,98 | +0,79 | 22,80 | 1283 |
| BMW | 36,93 | -0,11 | 36,97 | 635 |
| Commerzbank AG | 15,34 | +0,85 | 15,21 | 1360 |
| Daimler-Chrysler | 36,87 | +0,96 | 36,52 | 2375 |
| Deutsche Bank n | 63,53 | +1,10 | 62,84 | 1708 |
| Dt Telekom n | 14,23 | +1,93 | 13,96 | 12130 |
| Hypovereinsbank | 18,31 | -0,05 | 18,32 | 1599 |
| Infineon Tech | 10,72 | +3,28 | 10,38 | 5279 |
| Merck KGaA | 33,00 | -0,18 | 33,06 | 81 |
| Munich Re | 95,24 | +0,13 | 95,12 | 784 |
| Sap AG | 131,15 | +0,76 | 130,16 | 591 |
| Siemens | 62,33 | -0,11 | 62,40 | 2348 |
| Volkswagen AG | 43,43 | -0,14 | 43,49 | 927 |
| Финляндия (EUR) | ||||
| Nokia | 13,77 | -0,15 | 13,79 | 12414 |
| Stora Enso | 10,70 | +3,78 | 10,31 | 2390 |
| Швеция (SEK) | ||||
| ABB | 36,30 | +0,83 | 36,00 | 5579 |
| Electrolux | 156,50 | +1,29 | 154,50 | 1010 |
| Ericsson | 12,40 | +1,64 | 12,20 | 88014 |
| Nordea | 53,00 | +1,92 | 52,00 | 13685 |
| Volvo | 220,50 | +0,23 | 220,00 | 722 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,87 | -1,01 | 1,88 | 24586 |
| Fiat | 6,19 | +3,15 | 6,00 | 14088 |
| TIM | 4,31 | -0,71 | 4,34 | 46619 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,46 | +1,15 | 18,25 | 3973 |
| Aegon NV | 11,43 | +0,62 | 11,36 | 2723 |
| Ahold Kon | 5,75 | -0,17 | 5,76 | 9488 |
| Fortis | 15,69 | +0,26 | 15,65 | 2071 |
| ING Grp | 17,90 | +0,85 | 17,75 | 4627 |
| Philips | 22,80 | -1,00 | 23,03 | 4166 |
| Royal Dutch | 40,79 | -0,51 | 41,00 | 4143 |
| Канада (CAD) | ||||
| Alcan Inc | 62,15 | -1,43 | 63,05 | 862 |
| Bank of Montreal | 52,91 | -0,28 | 53,06 | 504 |
| Bank Nova Scotia | 65,30 | -0,31 | 65,50 | 500 |
| BCE Inc | 28,75 | +0,74 | 28,54 | 531 |
| Bombardier | 5,20 | -0,19 | 5,21 | 1168 |
| Imperial Oil | 57,78 | -0,52 | 58,08 | 64 |
| Loblaw Cos Ltd | 65,28 | +0,35 | 65,05 | 16 |
| Nortel Networks | 5,43 | -1,09 | 5,49 | 1536 |
| Royal Bank of Canada | 61,40 | -0,11 | 61,47 | 203 |
| США ($) | ||||
| Abbott Labs | 46,25 | -0,11 | 46,30 | 1013 |
| Agilent Tech | 28,24 | -0,46 | 28,37 | 640 |
| Alcoa | 37,64 | -0,21 | 37,72 | 1149 |
| Allstate Corp | 42,44 | +0,19 | 42,36 | 438 |
| Alltel | 45,82 | -0,82 | 46,20 | 438 |
| Amer Electric Power | 30,04 | +0,37 | 29,93 | 305 |
| Amer Express Co | 47,47 | +0,06 | 47,44 | 656 |
| AIG | 64,90 | +0,40 | 64,64 | 953 |
| Amgen | 61,59 | +0,70 | 61,16 | 3025 |
| Analog Devices | 44,80 | +0,97 | 44,37 | 748 |
| Anheuser-Busch | 52,20 | — | 52,20 | 431 |
| Apple Comp Inc | 19,75 | -0,50 | 19,85 | 2127 |
| Applied Materials | 22,38 | +1,72 | 22,00 | 10536 |
| AT&T | 19,53 | +0,05 | 19,52 | 905 |
| AT&T Wireless Gr | 7,76 | +4,72 | 7,41 | 10734 |
| Automatic Data Proc | 38,54 | +0,36 | 38,40 | 548 |
| Bank of America | 79,02 | -0,05 | 79,06 | 1361 |
| Bank of New York | 33,17 | +0,91 | 32,87 | 455 |
| Bank One | 45,43 | +0,49 | 45,21 | 792 |
| Baxter Int | 28,70 | -7,12 | 30,90 | 5249 |
| BCE Inc | 21,69 | +0,98 | 21,48 | 110 |
| Bellsouth Corp | 27,93 | +0,11 | 27,90 | 713 |
| Berkshire cl a* | 83,10 | -0,12 | 83,20 | 1 |
| Berkshire cl b* | 2,78 | +0,32 | 2,78 | 4 |
| Boeing Co | 41,86 | +0,62 | 41,60 | 487 |
| Bristol Myers sq | 27,43 | +0,55 | 27,28 | 1296 |
| Cardinal Health | 61,95 | +0,44 | 61,68 | 698 |
| Carnival | 39,06 | -0,76 | 39,36 | 553 |
| Caterpillar Inc | 83,81 | +0,04 | 83,78 | 693 |
| Charles Schwab | 11,47 | -0,61 | 11,54 | 733 |
| ChevronTexaco | 83,23 | -0,14 | 83,35 | 594 |
| Cigna | 55,69 | +0,52 | 55,40 | 238 |
| Cisco | 23,92 | -0,25 | 23,98 | 10427 |
| Citigroup | 48,46 | -0,08 | 48,50 | 2608 |
| Coca-Cola Co | 50,06 | -0,20 | 50,16 | 1093 |
| Colgate Palmoliv | 49,27 | +0,28 | 49,13 | 826 |
| Costco Wholesale | 36,29 | +1,26 | 35,84 | 1058 |
| Cox Comms | 34,05 | +0,15 | 34,00 | 313 |
| Daimler-Chrysler | 45,76 | -0,04 | 45,78 | 220 |
| Delta Air Lines | 11,69 | +2,54 | 11,40 | 570 |
| Dow Chemical Co | 41,27 | +0,12 | 41,22 | 401 |
| Du Pont Co | 45,64 | +0,66 | 45,34 | 916 |
| Eastman Kodak | 25,14 | +2,40 | 24,55 | 844 |
| Eli Lilly | 70,94 | -1,75 | 72,20 | 1261 |
| EMC Corp | 12,71 | -0,55 | 12,78 | 2270 |
| Emerson Electric | 63,86 | -1,22 | 64,65 | 291 |
| Exelon | 64,47 | -0,03 | 64,49 | 228 |
| Exxon Mobil | 39,55 | +0,20 | 39,47 | 3567 |
| Fannie Mae | 73,05 | -0,54 | 73,45 | 919 |
| First Data Corp | 39,94 | +0,91 | 39,58 | 1916 |
| Fleetboston Fin | 42,94 | -0,12 | 42,99 | 716 |
| Ford Motor Co | 16,65 | -0,83 | 16,79 | 8869 |
| Gap Inc | 23,38 | +1,65 | 23,00 | 974 |
| Genentech | 92,79 | +0,78 | 92,07 | 538 |
| General Elec Co | 31,15 | +0,48 | 31,00 | 4789 |
| General Motors | 53,02 | +1,16 | 52,41 | 3984 |
| Gillette Co | 36,21 | -0,36 | 36,34 | 588 |
| Goldman Sachs Gr | 98,71 | +0,57 | 98,15 | 781 |
| HJ Heinz Co | 36,14 | +0,31 | 36,03 | 245 |
| Halliburton Co | 26,32 | -2,48 | 26,99 | 1121 |
| HCA-Healthcare | 42,68 | +0,78 | 42,35 | 382 |
| Hewlett-Packard | 22,46 | +1,17 | 22,20 | 2209 |
| Home Depot Inc | 34,71 | -0,34 | 34,83 | 1674 |
| Honeywell Int | 32,85 | +0,12 | 32,81 | 1037 |
| Illinois Tool Works | 84,60 | +0,92 | 83,83 | 221 |
| Intel Corp | 30,73 | +1,02 | 30,42 | 16206 |
| IBM | 92,89 | -0,54 | 93,39 | 985 |
| Intl Paper | 42,14 | -0,52 | 42,36 | 569 |
| Johnson&Johnson | 50,76 | +0,55 | 50,48 | 2056 |
| J P Morgan Chase | 36,22 | +0,33 | 36,10 | 2187 |
| Kimberly-Clark | 58,10 | +0,83 | 57,62 | 437 |
| Kohls | 44,62 | -1,06 | 45,10 | 1638 |
| Kroger | 18,01 | -0,55 | 18,11 | 801 |
| Lehman Brothers | 75,66 | +0,88 | 75,00 | 871 |
| Lockheed Martin | 49,97 | +0,04 | 49,95 | 382 |
| Lowes Cos | 54,46 | +0,52 | 54,18 | 977 |
| Lucent Tech | 2,85 | -1,04 | 2,88 | 2591 |
| Marsh & McLennan | 46,77 | +0,80 | 46,40 | 443 |
| MBNA Corp | 24,22 | +0,46 | 24,11 | 1418 |
| McDonalds Corp | 25,22 | +0,24 | 25,16 | 1613 |
| Medtronic | 48,01 | -0,10 | 48,06 | 1131 |
| Merck & Co | 44,25 | +0,09 | 44,21 | 1503 |
| Merrill Lynch | 58,12 | +0,85 | 57,63 | 851 |
| Metlife Inc | 33,15 | +0,09 | 33,12 | 315 |
| Micron Tech | 13,21 | +3,45 | 12,77 | 5226 |
| Microsoft | 27,25 | +0,26 | 27,18 | 13936 |
| Minnesota Mining | 85,01 | -0,28 | 85,25 | 751 |
| MS Dean Witter | 57,46 | +0,70 | 57,06 | 735 |
| Motorola Inc | 13,63 | +0,96 | 13,50 | 2206 |
| Occidental Petr | 41,06 | -0,94 | 41,45 | 308 |
| Omnicom Group | 87,00 | +1,58 | 85,85 | 492 |
| Oracle Corp | 13,07 | -0,98 | 13,20 | 12602 |
| Pfizer Inc | 34,49 | +0,55 | 34,30 | 3914 |
| Philip Morris | 54,18 | -0,73 | 54,58 | 1145 |
| Raytheon Co | 29,75 | +0,34 | 29,65 | 352 |
| SBC Comms | 25,45 | — | 25,45 | 1744 |
| Schering-plough | 16,85 | -0,18 | 16,88 | 1090 |
| Sears Roebuck | 44,86 | +1,06 | 44,39 | 823 |
| Sprint | 15,90 | -0,44 | 15,97 | 539 |
| Tenet Healthcare | 15,68 | — | 15,68 | 831 |
| Texas Instrument | 28,92 | +0,70 | 28,72 | 2326 |
| Textron Inc | 57,12 | +0,40 | 56,89 | 220 |
| Tyco Int | 26,20 | +1,16 | 25,90 | 4204 |
| Unisys Corp | 14,75 | +0,61 | 14,66 | 424 |
| UPS | 74,58 | +0,43 | 74,26 | 537 |
| United Tech | 95,67 | +0,65 | 95,05 | 596 |
| Unitedhealth Gr | 55,94 | -0,85 | 56,42 | 533 |
| US Bancorp | 29,19 | +1,32 | 28,81 | 1634 |
| Verizon Comm | 34,36 | +0,67 | 34,13 | 1606 |
| Wachovia | 46,03 | +0,28 | 45,90 | 663 |
| Wal-Mart Stores | 53,29 | +0,41 | 53,07 | 2306 |
| Walt Disney Co | 23,45 | — | 23,45 | 1598 |
| Washington Mutual | 39,55 | +0,76 | 39,25 | 866 |
| Wells Fargo | 58,31 | +0,55 | 57,99 | 759 |
| Xerox Corp | 13,59 | +3,11 | 13,18 | 2666 |
По данным агентства Reuters.