| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -0,61 | 4,9 | 5110 |
| ANZ Banking Grp | 17,9 | -0,17 | 17,9 | 3063 |
| CommonWealth Bank | 30,6 | +0,16 | 30,5 | 3009 |
| National Australian | 30,5 | +1,16 | 30,2 | 6194 |
| Bank | ||||
| News Corp | 12,0 | +2,47 | 11,8 | 8686 |
| Telstra Corp | 5,0 | +0,60 | 5,0 | 15473 |
| Westpac Banking | 16,6 | +0,67 | 16,5 | 3319 |
| Япония (JPY) | ||||
| Asahi Kasei | 583,0 | -0,51 | 586,0 | 2561 |
| Daiwa Securities | 729,0 | +0,28 | 727,0 | 9335 |
| Fuji Photo Film | 3430,0 | +1,48 | 3380,0 | 2399 |
| Fujitsu Ltd | 673,0 | +3,54 | 650,0 | 14766 |
| Honda Motor Co | 4810,0 | +3,44 | 4650,0 | 4282 |
| Japan Telecom* | 298,0 | +1,36 | 294,0 | 9 |
| Kao Corp | 2195,0 | -1,57 | 2230,0 | 2984 |
| KDDI* | 615,0 | +1,49 | 606,0 | 20 |
| Mitsubishi Fin Gr* | 818,0 | -1,80 | 833,0 | 22 |
| Mitsubishi Chem | 280,0 | +0,72 | 278,0 | 1973 |
| Mitsubishi Electric | 480,0 | +2,13 | 470,0 | 5677 |
| NEC Corp | 844,0 | +3,05 | 819,0 | 21240 |
| Nippon Steel Corp | 225,0 | -0,88 | 227,0 | 19479 |
| Nissan Motor Co | 1216,0 | +0,16 | 1214,0 | 14131 |
| NTT* | 509,0 | -0,78 | 513,0 | 24 |
| NTT DoCoMo* | 249,0 | +1,63 | 245,0 | 118 |
| Pioneer | 3040,0 | +4,29 | 2915,0 | 1962 |
| Ricoh | 2030,0 | +1,50 | 2000,0 | 4214 |
| Seikisui House | 1101,0 | -1,17 | 1114,0 | 1612 |
| Shin-Etsu Chem | 4460,0 | +0,45 | 4440,0 | 1636 |
| Sony | 3930,0 | +3,42 | 3800,0 | 7195 |
| Sumitomo Chem | 440,0 | -1,57 | 447,0 | 4218 |
| TDK Corp | 7900,0 | +3,00 | 7670,0 | 949 |
| Toshiba Corp | 460,0 | +6,98 | 430,0 | 67652 |
| Toyota Motor Co | 3710,0 | +2,49 | 3620,0 | 9015 |
| UFJ Holdings* | 510,0 | -0,97 | 515,0 | 41 |
| Гонконг (HKD) | ||||
| Cheung Kong | 69,25 | +3,36 | 67,00 | 16125 |
| China Mobile | 26,85 | -1,83 | 27,35 | 20581 |
| China Unicom | 8,80 | -2,76 | 9,05 | 26962 |
| CLP Holdings | 36,80 | +0,82 | 36,50 | 4856 |
| CNOOC | 15,45 | +2,32 | 15,10 | 30620 |
| Hang Seng Bank | 103,00 | +0,49 | 102,50 | 1913 |
| Henderson Land | 41,30 | +1,72 | 40,60 | 10593 |
| HSBC Holdings | 125,50 | -0,79 | 126,50 | 7412 |
| Hutchison | 63,00 | +1,61 | 62,00 | 21656 |
| Франция (EUR) | ||||
| Alcatel | 12,41 | +0,98 | 12,29 | 11916 |
| Axa | 17,82 | -1,66 | 18,12 | 7357 |
| BNP Paribas | 50,50 | -0,49 | 50,75 | 2721 |
| Bouygues | 28,40 | -1,97 | 28,97 | 1609 |
| Danon | 130,10 | -0,69 | 131,00 | 395 |
| EADS | 17,62 | -2,11 | 18,00 | 2642 |
| France Telecom | 22,90 | -0,26 | 22,96 | 5217 |
| Lafarge | 68,95 | +0,58 | 68,55 | 676 |
| Michelin | 36,50 | +0,52 | 36,31 | 492 |
| Peugeot | 40,93 | +0,44 | 40,75 | 884 |
| Renault | 54,00 | -0,37 | 54,20 | 696 |
| Sanofi-Synthelab | 56,90 | -0,78 | 57,35 | 1459 |
| Schneider Elec | 50,20 | -0,59 | 50,50 | 1225 |
| STMicroelectronics | 23,17 | +0,13 | 23,14 | 4435 |
| Total Fina Elf | 142,30 | +0,71 | 141,30 | 2176 |
| Vivendi Universal | 20,50 | +0,05 | 20,49 | 6243 |
| Великобритания (GBp) | ||||
| ARM Holdings | 131,25 | -0,19 | 130,50 | 6368 |
| BAE System | 163,94 | -2,38 | 168,00 | 18489 |
| Barclays | 510,37 | -1,07 | 514,00 | 30415 |
| BP | 443,11 | +1,61 | 434,25 | 108113 |
| BAT | 750,00 | -0,99 | 758,50 | 8347 |
| British Airways | 275,07 | +0,09 | 274,75 | 8110 |
| British Telecom | 181,59 | -1,76 | 184,75 | 72698 |
| Cable & Wireless | 133,56 | +0,19 | 134,75 | 35674 |
| Cadbury Schweppes | 398,20 | -1,30 | 403,25 | 9855 |
| HSBC Hldg | 870,73 | -0,97 | 877,50 | 35800 |
| Lloyds TSB Grp | 460,22 | +0,11 | 460,25 | 85143 |
| Marks & Spencer | 278,37 | +0,09 | 277,25 | 20915 |
| Prudential | 474,94 | -0,68 | 479,25 | 13860 |
| Reuters Group | 270,00 | +3,25 | 261,50 | 34131 |
| Rio Tinto | 1483,42 | +0,82 | 1470,00 | 5179 |
| Sainsbury | 293,41 | -2,81 | 302,50 | 19769 |
| Shell Trnpt | 372,50 | -0,94 | 371,25 | 77914 |
| Unilever | 525,87 | — | 526,50 | 13076 |
| Vodafone Airtch | 146,14 | -1,35 | 148,25 | 311766 |
| Германия (EUR) | ||||
| Allianz AG | 97,62 | -1,52 | 99,13 | 3444 |
| BASF | 44,66 | -0,09 | 44,70 | 2616 |
| Bayer AG | 24,41 | +0,45 | 24,30 | 4442 |
| BMW | 34,98 | -0,09 | 35,01 | 2917 |
| Commerzbank AG | 15,73 | -1,44 | 15,96 | 2491 |
| Daimler-Chrysler | 36,17 | -0,19 | 36,24 | 5185 |
| Deutsche Bank n | 63,14 | -1,80 | 64,30 | 4975 |
| Dt Telekom n | 15,47 | +0,72 | 15,36 | 23669 |
| Hypovereinsbank | 19,43 | -0,36 | 19,50 | 1836 |
| Infineon Tech | 11,61 | -6,67 | 12,44 | 51224 |
| Merck KGaA | 34,29 | +0,85 | 34,00 | 202 |
| Munich Re | 93,71 | -1,09 | 94,74 | 1971 |
| Sap AG | 138,38 | -0,87 | 139,59 | 1116 |
| Siemens | 67,15 | -0,59 | 67,55 | 4136 |
| Volkswagen AG | 41,05 | -0,61 | 41,30 | 2368 |
| Финляндия (EUR) | ||||
| Nokia | 16,34 | +1,18 | 16,15 | 33566 |
| Stora Enso | 10,79 | +0,84 | 10,70 | 4049 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,65 | -0,15 | 96,80 | 202 |
| Lonza Grp AG | 71,05 | -1,66 | 72,25 | 667 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,40 | -1,28 | 47,00 | 5447 |
| Nestle | 316,50 | -1,09 | 320,00 | 1047 |
| Novartis | 56,95 | -0,35 | 57,15 | 5508 |
| Roche | 167,00 | -1,47 | 169,50 | 19 |
| Swiss Re | 83,00 | -0,24 | 83,20 | 806 |
| UBS AG | 87,85 | -0,34 | 88,15 | 3642 |
| Zurich Fin | 166,25 | -0,45 | 167,00 | 674 |
| Швеция (SEK) | ||||
| ABB | 39,70 | -1,24 | 40,20 | 4014 |
| Electrolux | 160,00 | — | 160,00 | 1492 |
| Ericsson | 16,10 | +3,21 | 15,60 | 276088 |
| Nordea | 51,50 | -0,96 | 52,00 | 9047 |
| Volvo | 236,50 | +1,28 | 233,50 | 581 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,98 | -2,99 | 2,04 | 24258 |
| Fiat | 6,07 | +5,68 | 5,74 | 18963 |
| TIM | 4,58 | +1,01 | 4,53 | 83102 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,55 | -0,11 | 18,57 | 7053 |
| Aegon NV | 11,88 | -1,66 | 12,08 | 10417 |
| Ahold Kon | 6,30 | +2,44 | 6,15 | 23867 |
| Fortis | 17,15 | +0,94 | 16,99 | 4876 |
| ING Grp | 18,79 | -1,21 | 19,02 | 7701 |
| Philips | 24,17 | -1,43 | 24,52 | 5852 |
| Royal Dutch | 38,14 | -0,31 | 38,26 | 15755 |
| Канада (CAD) | ||||
| Alcan Inc | 58,23 | -2,66 | 59,82 | 878 |
| Bank of Montreal | 54,50 | +0,37 | 54,30 | 407 |
| Bank Nova Scotia | 65,10 | +0,11 | 65,03 | 738 |
| BCE Inc | 28,72 | +0,42 | 28,60 | 1533 |
| Bombardier | 5,28 | -2,22 | 5,40 | 2896 |
| Imperial Oil | 59,70 | +1,31 | 58,93 | 106 |
| Loblaw Cos Ltd | 66,61 | -0,28 | 66,80 | 107 |
| Nortel Networks | 7,91 | +1,02 | 7,83 | 15359 |
| Royal Bank of Canada | 61,88 | +0,77 | 61,41 | 910 |
| США ($) | ||||
| Abbott Labs | 44,59 | -0,76 | 44,93 | 1362 |
| Agilent Tech | 31,85 | -0,62 | 32,05 | 867 |
| Alcoa | 35,99 | -3,38 | 37,25 | 3781 |
| Allstate Corp | 44,37 | +0,80 | 44,02 | 705 |
| Alltel | 49,05 | +0,68 | 48,72 | 339 |
| Amer Electric Power | 30,88 | -0,45 | 31,02 | 233 |
| Amer Express Co | 47,95 | +0,13 | 47,89 | 1057 |
| AIG | 69,76 | +0,91 | 69,13 | 1910 |
| Amgen | 62,85 | -0,24 | 63,00 | 3166 |
| Analog Devices | 49,98 | +2,38 | 48,82 | 1114 |
| Anheuser-Busch | 51,00 | +1,69 | 50,15 | 1575 |
| Apple Comp Inc | 23,72 | +3,11 | 23,00 | 4264 |
| Applied Materials | 24,26 | — | 24,26 | 10477 |
| AT&T | 21,51 | +2,14 | 21,06 | 2143 |
| AT&T Wireless Gr | 8,01 | -1,72 | 8,15 | 5031 |
| Automatic Data Proc | 40,26 | -0,07 | 40,29 | 778 |
| Bank of America | 78,27 | -0,10 | 78,35 | 2198 |
| Bank of New York | 33,19 | +0,33 | 33,08 | 301 |
| Bank One | 44,48 | -0,18 | 44,56 | 808 |
| Baxter Int | 30,07 | -0,76 | 30,30 | 780 |
| BCE Inc | 22,57 | +0,13 | 22,54 | 328 |
| Bellsouth Corp | 29,38 | +1,38 | 28,98 | 1722 |
| Berkshire cl a* | 85,80 | -0,20 | 85,97 | 1 |
| Berkshire cl b* | 2,85 | -0,23 | 2,86 | 5 |
| Boeing Co | 42,39 | -0,59 | 42,64 | 789 |
| Bristol Myers sq | 29,55 | +1,86 | 29,01 | 2090 |
| Cardinal Health | 59,86 | -0,32 | 60,05 | 689 |
| Carnival | 40,84 | -0,46 | 41,03 | 369 |
| Caterpillar Inc | 82,37 | +2,39 | 80,45 | 846 |
| Charles Schwab | 12,69 | +3,42 | 12,27 | 1262 |
| ChevronTexaco | 84,97 | -0,18 | 85,12 | 1150 |
| Cigna | 57,37 | +0,19 | 57,26 | 191 |
| Cisco | 26,94 | +1,74 | 26,48 | 24290 |
| Citigroup | 49,60 | -0,58 | 49,89 | 3493 |
| Coca-Cola Co | 49,87 | +0,56 | 49,59 | 1335 |
| Colgate Palmoliv | 50,18 | -0,61 | 50,49 | 1054 |
| Costco Wholesale | 37,53 | -1,13 | 37,96 | 1577 |
| Cox Comms | 35,99 | -0,19 | 36,06 | 226 |
| Daimler-Chrysler | 46,24 | +0,52 | 46,00 | 166 |
| Delta Air Lines | 12,54 | +0,40 | 12,49 | 434 |
| Dow Chemical Co | 41,09 | +0,02 | 41,08 | 1156 |
| Du Pont Co | 44,33 | +0,32 | 44,19 | 990 |
| Eastman Kodak | 26,60 | -1,12 | 26,90 | 1007 |
| Eli Lilly | 68,50 | +1,36 | 67,58 | 1117 |
| EMC Corp | 14,19 | +0,85 | 14,07 | 3304 |
| Emerson Electric | 65,28 | -0,49 | 65,60 | 272 |
| Exelon | 65,69 | +0,12 | 65,61 | 328 |
| Exxon Mobil | 40,79 | +1,24 | 40,29 | 3473 |
| Fannie Mae | 72,45 | -0,28 | 72,65 | 1537 |
| First Data Corp | 40,32 | -0,20 | 40,40 | 681 |
| Fleetboston Fin | 42,42 | -0,05 | 42,44 | 1296 |
| Ford Motor Co | 16,29 | -1,63 | 16,56 | 4423 |
| Gap Inc | 19,87 | +0,10 | 19,85 | 1462 |
| Genentech | 90,88 | +1,17 | 89,83 | 902 |
| General Elec Co | 32,00 | +0,63 | 31,80 | 5347 |
| General Motors | 53,68 | -0,24 | 53,81 | 2020 |
| Gillette Co | 36,00 | -0,58 | 36,21 | 629 |
| Goldman Sachs Gr | 96,86 | -0,66 | 97,50 | 1141 |
| HJ Heinz Co | 35,00 | -1,24 | 35,44 | 426 |
| Halliburton Co | 28,09 | +0,32 | 28,00 | 1078 |
| HCA-Healthcare | 43,34 | +1,95 | 42,51 | 985 |
| Hewlett-Packard | 24,54 | +1,57 | 24,16 | 2919 |
| Home Depot Inc | 34,86 | -2,33 | 35,69 | 3443 |
| Honeywell Int | 34,93 | -0,03 | 34,94 | 1061 |
| Illinois Tool Works | 83,26 | +1,14 | 82,32 | 229 |
| Intel Corp | 34,09 | +0,35 | 33,97 | 19722 |
| IBM | 91,98 | +0,84 | 91,21 | 1706 |
| Intl Paper | 44,60 | +0,43 | 44,41 | 834 |
| Johnson&Johnson | 51,84 | +0,86 | 51,40 | 2384 |
| J P Morgan Chase | 38,77 | +0,03 | 38,76 | 2445 |
| Kimberly-Clark | 58,05 | -0,58 | 58,39 | 327 |
| Kohls | 41,35 | +0,36 | 41,20 | 1763 |
| Kroger | 18,50 | -1,12 | 18,71 | 903 |
| Lehman Brothers | 79,60 | +0,10 | 79,52 | 604 |
| Lockheed Martin | 50,98 | -1,11 | 51,55 | 380 |
| Lowes Cos | 50,99 | -3,79 | 53,00 | 3764 |
| Lucent Tech | 3,78 | +1,89 | 3,71 | 12246 |
| Marsh & McLennan | 47,38 | +0,62 | 47,09 | 756 |
| MBNA Corp | 25,89 | -0,12 | 25,92 | 1789 |
| McDonalds Corp | 24,94 | -0,83 | 25,15 | 1741 |
| Medtronic | 48,43 | +0,69 | 48,10 | 1382 |
| Merck & Co | 45,80 | -2,82 | 47,13 | 4061 |
| Merrill Lynch | 57,72 | -0,45 | 57,98 | 1283 |
| Metlife Inc | 32,91 | -0,03 | 32,92 | 516 |
| Micron Tech | 15,41 | +0,46 | 15,34 | 3228 |
| Microsoft | 27,42 | -0,87 | 27,66 | 29576 |
| Minnesota Mining | 83,08 | +0,83 | 82,40 | 950 |
| MS Dean Witter | 56,94 | -0,51 | 57,23 | 1098 |
| Motorola Inc | 16,09 | +2,42 | 15,71 | 4703 |
| Occidental Petr | 43,67 | +1,56 | 43,00 | 363 |
| Omnicom Group | 86,44 | -0,09 | 86,52 | 248 |
| Oracle Corp | 14,50 | +2,34 | 14,17 | 29790 |
| Pfizer Inc | 35,64 | -1,16 | 36,06 | 5954 |
| Philip Morris | 53,15 | +0,66 | 52,80 | 1814 |
| Raytheon Co | 30,80 | -0,39 | 30,92 | 612 |
| SBC Comms | 26,86 | +2,52 | 26,20 | 4349 |
| Schering-plough | 17,81 | -0,95 | 17,98 | 1539 |
| Sears Roebuck | 45,78 | -1,06 | 46,27 | 996 |
| Sprint | 17,98 | +1,58 | 17,70 | 798 |
| Tenet Healthcare | 16,45 | +0,80 | 16,32 | 1286 |
| Texas Instrument | 32,15 | +1,16 | 31,78 | 3385 |
| Textron Inc | 57,29 | -1,22 | 58,00 | 206 |
| Tyco Int | 27,32 | -0,18 | 27,37 | 2044 |
| Unisys Corp | 15,28 | +2,48 | 14,91 | 693 |
| UPS | 72,43 | +0,77 | 71,88 | 819 |
| United Tech | 93,12 | -0,43 | 93,52 | 827 |
| Unitedhealth Gr | 56,89 | -0,04 | 56,91 | 625 |
| US Bancorp | 27,85 | — | 27,85 | 1901 |
| Verizon Comm | 36,81 | +2,14 | 36,04 | 2293 |
| Wachovia | 47,19 | +0,08 | 47,15 | 1004 |
| Wal-Mart Stores | 52,26 | -0,27 | 52,40 | 3507 |
| Walt Disney Co | 24,74 | -0,52 | 24,87 | 2144 |
| Washington Mutual | 40,02 | -0,42 | 40,19 | 1467 |
| Wells Fargo | 56,99 | -0,68 | 57,38 | 1250 |
| Xerox Corp | 14,00 | +0,29 | 13,96 | 673 |
По данным агентства Reuters.