| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD)* | ||||
| AMP | 5,0 | -0,99 | 5,1 | 9497 |
| ANZ Banking Grp | 17,5 | +0,23 | 17,4 | 1956 |
| CommonWealth Bank | 29,2 | +0,86 | 28,9 | 1010 |
| National Australian | 29,8 | +0,71 | 29,6 | 1526 |
| Bank | ||||
| News Corp | 11,9 | -0,34 | 11,9 | 1433 |
| Telstra Corp | 4,8 | -0,42 | 4,8 | 9539 |
| Westpac Banking | 15,8 | +1,28 | 15,6 | 1338 |
| Япония (JPY) | ||||
| Asahi Kasei | 557,0 | +1,27 | 550,0 | 1770 |
| Daiwa Securities | 671,0 | +0,90 | 665,0 | 3398 |
| Fuji Photo Film | 3460,0 | -1,14 | 3500,0 | 441 |
| Fujitsu Ltd | 600,0 | -1,15 | 607,0 | 4516 |
| Honda Motor Co | 4620,0 | -0,43 | 4640,0 | 699 |
| Japan Telecom** | 272,0 | +0,37 | 271,0 | 1 |
| Kao Corp | 2145,0 | +0,23 | 2140,0 | 818 |
| KDDI** | 591,0 | -0,34 | 593,0 | 4 |
| Mitsubishi Fin Gr** | 760,0 | +1,33 | 750,0 | 12 |
| Mitsubishi Chem | 272,0 | +0,74 | 270,0 | 1784 |
| Mitsubishi Electric | 417,0 | -0,48 | 419,0 | 2107 |
| NEC Corp | 747,0 | -1,19 | 756,0 | 10002 |
| Nippon Steel Corp | 219,0 | +0,46 | 218,0 | 12825 |
| Nissan Motor Co | 1235,0 | +0,82 | 1225,0 | 2762 |
| NTT** | 504,0 | -0,20 | 505,0 | 11 |
| NTT DoCoMo** | 235,0 | — | 235,0 | 33 |
| Pioneer | 2900,0 | +0,52 | 2885,0 | 542 |
| Ricoh | 2050,0 | -0,49 | 2060,0 | 1016 |
| Seikisui House | 1090,0 | +0,28 | 1087,0 | 346 |
| Shin-Etsu Chem | 4260,0 | — | 4260,0 | 383 |
| Sony | 3640,0 | -1,62 | 3700,0 | 2399 |
| Sumitomo Chem | 438,0 | -0,45 | 440,0 | 1432 |
| TDK Corp | 7400,0 | — | 7400,0 | 125 |
| Toshiba Corp | 393,0 | -1,01 | 397,0 | 6462 |
| Toyota Motor Co | 3630,0 | -0,82 | 3660,0 | 1801 |
| UFJ Holdings** | 481,0 | +3,44 | 465,0 | 54 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,00 | +0,41 | 60,75 | 1423 |
| China Mobile | 23,50 | +0,86 | 23,30 | 9472 |
| China Unicom | 7,00 | -0,71 | 7,05 | 6434 |
| CLP Holdings | 36,60 | +0,27 | 36,50 | 486 |
| CNOOC | 16,80 | -0,88 | 16,95 | 1999 |
| Hang Seng Bank | 100,00 | — | 100,00 | 448 |
| Henderson Land | 33,70 | +0,30 | 33,60 | 822 |
| HSBC Holdings | 121,00 | +0,41 | 120,50 | 1810 |
| Hutchison | 56,25 | +1,35 | 55,50 | 7031 |
| Франция (EUR)* | ||||
| Alcatel | 10,25 | +2,71 | 9,98 | 3068 |
| Axa | 16,86 | +0,42 | 16,79 | 2549 |
| BNP Paribas | 49,10 | +0,10 | 49,05 | 839 |
| Bouygues | 27,59 | +1,14 | 27,28 | 575 |
| Danon | 128,30 | -0,16 | 128,50 | 253 |
| EADS | 19,24 | +1,00 | 19,05 | 293 |
| France Telecom | 22,75 | +0,04 | 22,74 | 1674 |
| Lafarge | 69,75 | +0,43 | 69,45 | 164 |
| Michelin | 35,90 | +0,34 | 35,78 | 147 |
| Pechiney | 48,45 | +0,90 | 48,02 | 30 |
| Peugeot | 39,95 | -0,35 | 40,09 | 366 |
| Renault | 54,40 | +0,28 | 54,25 | 324 |
| Sanofi-Synthelab | 58,80 | — | 58,80 | 387 |
| Schneider Elec | 51,90 | +0,19 | 51,80 | 256 |
| STMicroelectronics | 21,53 | +1,08 | 21,30 | 1020 |
| Total Fina Elf | 143,70 | +0,21 | 143,40 | 681 |
| Vivendi Universal | 19,20 | +1,80 | 18,86 | 1775 |
| Германия (EUR)* | ||||
| Allianz AG | 99,69 | -0,09 | 99,78 | 1820 |
| BASF | 43,29 | +0,91 | 42,90 | 1212 |
| Bayer AG | 23,00 | +0,88 | 22,80 | 1406 |
| BMW | 36,94 | -0,08 | 36,97 | 678 |
| Commerzbank AG | 15,32 | +0,72 | 15,21 | 1475 |
| Daimler-Chrysler | 36,92 | +1,10 | 36,52 | 2576 |
| Deutsche Bank n | 63,52 | +1,08 | 62,84 | 1808 |
| Dt Telekom n | 14,24 | +2,01 | 13,96 | 12587 |
| Hypovereinsbank | 18,30 | -0,11 | 18,32 | 1654 |
| Infineon Tech | 10,75 | +3,56 | 10,38 | 5445 |
| Merck KGaA | 33,00 | -0,18 | 33,06 | 85 |
| Munich Re | 95,03 | -0,09 | 95,12 | 849 |
| Sap AG | 131,24 | +0,83 | 130,16 | 618 |
| Siemens | 62,41 | +0,02 | 62,40 | 2528 |
| Volkswagen AG | 43,44 | -0,11 | 43,49 | 980 |
| 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 |
| Голландия (EUR)* | ||||
| ABN Amro Hld | 18,45 | -0,05 | 18,46 | 496 |
| Aegon NV | 11,44 | +0,09 | 11,43 | 457 |
| Ahold Kon | 5,83 | +1,39 | 5,75 | 1516 |
| Fortis | 15,65 | -0,25 | 15,69 | 735 |
| ING Grp | 17,89 | -0,06 | 17,90 | 787 |
| Philips | 22,99 | +0,83 | 22,80 | 743 |
| Royal Dutch | 40,90 | +0,27 | 40,79 | 873 |
| Канада (CAD)* | ||||
| Alcan Inc | 60,48 | -1,66 | 61,50 | 368 |
| Bank of Montreal | 52,80 | +0,34 | 52,62 | 1054 |
| Bank Nova Scotia | 65,60 | +0,54 | 65,25 | 326 |
| BCE Inc | 28,41 | -0,66 | 28,60 | 1233 |
| Bombardier | 5,30 | +0,57 | 5,27 | 929 |
| Imperial Oil | 56,69 | -1,22 | 57,39 | 73 |
| Loblaw Cos Ltd | 65,85 | +0,30 | 65,65 | 47 |
| Nortel Networks | 5,50 | +0,73 | 5,46 | 4577 |
| Royal Bank of Canada | 61,39 | +0,11 | 61,32 | 1038 |
| США ($)* | ||||
| Abbott Labs | 46,86 | +0,75 | 46,51 | 1738 |
| Agilent Tech | 28,07 | -0,71 | 28,27 | 391 |
| Alcoa | 37,02 | -0,96 | 37,38 | 1410 |
| Allstate Corp | 42,27 | +0,38 | 42,11 | 623 |
| Alltel | 45,43 | -1,09 | 45,93 | 1266 |
| Amer Electric Power | 30,09 | -0,40 | 30,21 | 592 |
| Amer Express Co | 47,88 | +0,42 | 47,68 | 1294 |
| AIG | 64,83 | -0,11 | 64,90 | 1466 |
| Amgen | 61,46 | -0,50 | 61,77 | 2034 |
| Analog Devices | 44,98 | +0,31 | 44,84 | 838 |
| Anheuser-Busch | 52,48 | -0,13 | 52,55 | 659 |
| Apple Comp Inc | 20,41 | +3,03 | 19,81 | 3169 |
| Applied Materials | 22,25 | -0,36 | 22,33 | 8636 |
| AT&T | 19,69 | -0,30 | 19,75 | 1792 |
| AT&T Wireless Gr | 7,63 | -1,55 | 7,75 | 3258 |
| Automatic Data Proc | 38,71 | +0,18 | 38,64 | 614 |
| Bank of America | 79,25 | -0,08 | 79,31 | 1291 |
| Bank of New York | 32,91 | -0,54 | 33,09 | 508 |
| Bank One | 45,13 | -0,66 | 45,43 | 642 |
| Baxter Int | 29,91 | -1,58 | 30,39 | 1881 |
| BCE Inc | 21,73 | +0,60 | 21,60 | 110 |
| Bellsouth Corp | 27,68 | -0,75 | 27,89 | 842 |
| Berkshire cl a** | 83,00 | — | 83,00 | 1 |
| Berkshire cl b** | 2,77 | +0,46 | 2,76 | 4 |
| Boeing Co | 41,36 | -1,38 | 41,94 | 1160 |
| Bristol Myers sq | 27,53 | +0,40 | 27,42 | 2316 |
| Cardinal Health | 62,25 | +0,24 | 62,10 | 720 |
| Carnival | 38,88 | -1,17 | 39,34 | 621 |
| Caterpillar Inc | 83,51 | -0,17 | 83,65 | 728 |
| Charles Schwab | 11,48 | -1,12 | 11,61 | 806 |
| ChevronTexaco | 83,35 | +0,20 | 83,18 | 830 |
| Cigna | 56,01 | +0,18 | 55,91 | 204 |
| Cisco | 23,87 | -0,29 | 23,94 | 10684 |
| Citigroup | 47,85 | -0,46 | 48,07 | 3517 |
| Coca-Cola Co | 49,90 | -0,54 | 50,17 | 1481 |
| Colgate Palmoliv | 49,17 | -0,34 | 49,34 | 1168 |
| Costco Wholesale | 36,06 | -0,52 | 36,25 | 844 |
| Cox Comms | 34,26 | +0,32 | 34,15 | 393 |
| Daimler-Chrysler | 45,65 | +0,15 | 45,58 | 109 |
| Delta Air Lines | 11,63 | -2,51 | 11,93 | 768 |
| Dow Chemical Co | 41,49 | +0,53 | 41,27 | 765 |
| Du Pont Co | 45,45 | -0,33 | 45,60 | 944 |
| Eastman Kodak | 24,97 | -0,16 | 25,01 | 996 |
| Eli Lilly | 70,50 | -0,03 | 70,52 | 1337 |
| EMC Corp | 12,70 | +0,08 | 12,69 | 2685 |
| Emerson Electric | 63,70 | -0,62 | 64,10 | 444 |
| Exelon | 65,18 | +0,51 | 64,85 | 358 |
| Exxon Mobil | 39,83 | +0,20 | 39,75 | 3495 |
| Fannie Mae | 72,80 | -0,25 | 72,98 | 736 |
| First Data Corp | 39,98 | +0,03 | 39,97 | 1886 |
| Fleetboston Fin | 43,04 | -0,09 | 43,08 | 1394 |
| Ford Motor Co | 16,20 | +0,19 | 16,17 | 6717 |
| Gap Inc | 22,91 | -1,21 | 23,19 | 683 |
| Genentech | 95,15 | +1,76 | 93,50 | 918 |
| General Elec Co | 30,89 | -0,68 | 31,10 | 3942 |
| General Motors | 53,35 | +2,64 | 51,98 | 2419 |
| Gillette Co | 36,24 | -0,52 | 36,43 | 523 |
| Goldman Sachs Gr | 97,55 | -0,68 | 98,22 | 891 |
| HJ Heinz Co | 36,19 | -0,19 | 36,26 | 460 |
| Halliburton Co | 26,21 | +0,77 | 26,01 | 1278 |
| HCA-Healthcare | 42,75 | +0,19 | 42,67 | 549 |
| Hewlett-Packard | 22,70 | +0,18 | 22,66 | 2991 |
| Home Depot Inc | 34,69 | +0,26 | 34,60 | 3710 |
| Honeywell Int | 32,73 | -0,55 | 32,91 | 1396 |
| Illinois Tool Works | 83,19 | -0,85 | 83,90 | 230 |
| Intel Corp | 31,08 | -0,10 | 31,11 | 15596 |
| IBM | 92,27 | -0,56 | 92,79 | 1448 |
| Intl Paper | 42,19 | -0,40 | 42,36 | 589 |
| Johnson&Johnson | 50,73 | +0,36 | 50,55 | 2388 |
| J P Morgan Chase | 36,13 | -0,11 | 36,17 | 1562 |
| Kimberly-Clark | 58,05 | -0,09 | 58,10 | 420 |
| Kohls | 44,07 | -0,23 | 44,17 | 2071 |
| Kroger | 18,09 | -0,28 | 18,14 | 1054 |
| Lehman Brothers | 75,05 | -0,85 | 75,69 | 545 |
| Lockheed Martin | 50,66 | +1,20 | 50,06 | 860 |
| Lowes Cos | 54,00 | -0,11 | 54,06 | 840 |
| Lucent Tech | 2,83 | -1,05 | 2,86 | 5961 |
| Marsh & McLennan | 47,21 | +0,58 | 46,94 | 1107 |
| MBNA Corp | 24,16 | +0,12 | 24,13 | 1141 |
| McDonalds Corp | 23,96 | -5,22 | 25,28 | 16135 |
| Medtronic | 47,92 | -0,52 | 48,17 | 1232 |
| Merck & Co | 44,94 | +0,38 | 44,77 | 2547 |
| Merrill Lynch | 57,61 | -0,38 | 57,83 | 926 |
| Metlife Inc | 33,27 | -0,12 | 33,31 | 361 |
| Micron Tech | 13,44 | +2,13 | 13,16 | 6957 |
| Microsoft | 27,04 | -0,41 | 27,15 | 19924 |
| Minnesota Mining | 84,24 | -0,44 | 84,61 | 633 |
| MS Dean Witter | 57,03 | -0,52 | 57,33 | 1014 |
| Motorola Inc | 13,69 | +0,51 | 13,62 | 2327 |
| Occidental Petr | 41,85 | +1,26 | 41,33 | 471 |
| Omnicom Group | 86,68 | +0,07 | 86,62 | 222 |
| Oracle Corp | 12,97 | -0,61 | 13,05 | 15178 |
| Pfizer Inc | 34,72 | +0,58 | 34,52 | 5386 |
| Philip Morris | 53,48 | -1,00 | 54,02 | 1845 |
| Raytheon Co | 29,95 | +0,40 | 29,83 | 490 |
| SBC Comms | 25,12 | -0,79 | 25,32 | 1962 |
| Schering-plough | 16,96 | -0,06 | 16,97 | 1408 |
| Sears Roebuck | 44,31 | -1,51 | 44,99 | 1348 |
| Sprint | 15,90 | +0,51 | 15,82 | 955 |
| Tenet Healthcare | 15,45 | -0,71 | 15,56 | 1038 |
| Texas Instrument | 28,98 | -0,65 | 29,17 | 1860 |
| Textron Inc | 56,48 | -0,72 | 56,89 | 200 |
| Tyco Int | 26,40 | -0,53 | 26,54 | 2383 |
| Unisys Corp | 14,79 | -1,79 | 15,06 | 527 |
| UPS | 74,45 | +0,01 | 74,44 | 523 |
| United Tech | 94,06 | -0,97 | 94,98 | 727 |
| Unitedhealth Gr | 56,21 | +0,34 | 56,02 | 489 |
| US Bancorp | 29,35 | +0,38 | 29,24 | 1944 |
| Verizon Comm | 33,96 | -0,61 | 34,17 | 2527 |
| Wachovia | 45,82 | -0,33 | 45,97 | 768 |
| Wal-Mart Stores | 52,44 | -0,63 | 52,77 | 2866 |
| Walt Disney Co | 23,37 | -0,38 | 23,46 | 2718 |
| Washington Mutual | 39,37 | -0,33 | 39,50 | 1103 |
| Wells Fargo | 58,27 | -0,15 | 58,36 | 876 |
| Xerox Corp | 13,80 | +0,66 | 13,71 | 2675 |
**Котировки акций уменьшены в 1000 раз.
По данным агентства Reuters.