| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -1,02 | 4,9 | 10665 |
| ANZ Banking Grp | 18,0 | +0,73 | 17,9 | 3530 |
| CommonWealth Bank | 30,8 | +0,82 | 30,6 | 3762 |
| National Australian | 30,1 | -1,54 | 30,5 | 7527 |
| Bank | ||||
| News Corp | 11,9 | -1,50 | 12,0 | 13400 |
| Telstra Corp | 5,0 | -0,40 | 5,0 | 12470 |
| Westpac Banking | 16,5 | -0,60 | 16,6 | 6371 |
| Япония (JPY) | ||||
| Asahi Kasei | 569,0 | -2,40 | 583,0 | 2440 |
| Daiwa Securities | 718,0 | -1,51 | 729,0 | 5801 |
| Fuji Photo Film | 3400,0 | -0,87 | 3430,0 | 1775 |
| Fujitsu Ltd | 664,0 | -1,34 | 673,0 | 9571 |
| Honda Motor Co | 4640,0 | -3,53 | 4810,0 | 2958 |
| Japan Telecom* | 321,0 | +7,72 | 298,0 | 19 |
| Kao Corp | 2190,0 | -0,23 | 2195,0 | 2706 |
| KDDI* | 622,0 | +1,14 | 615,0 | 11 |
| Mitsubishi Fin Gr* | 813,0 | -0,61 | 818,0 | 12 |
| Mitsubishi Chem | 277,0 | -1,07 | 280,0 | 2580 |
| Mitsubishi Electric | 472,0 | -1,67 | 480,0 | 4014 |
| NEC Corp | 826,0 | -2,13 | 844,0 | 13150 |
| Nippon Steel Corp | 222,0 | -1,33 | 225,0 | 33586 |
| Nissan Motor Co | 1199,0 | -1,40 | 1216,0 | 8360 |
| NTT* | 520,0 | +2,16 | 509,0 | 25 |
| NTT DoCoMo* | 247,0 | -0,80 | 249,0 | 105 |
| Pioneer | 3010,0 | -0,99 | 3040,0 | 1187 |
| Ricoh | 1981,0 | -2,41 | 2030,0 | 2687 |
| Seikisui House | 1097,0 | -0,36 | 1101,0 | 1625 |
| Shin-Etsu Chem | 4410,0 | -1,12 | 4460,0 | 1315 |
| Sony | 3930,0 | — | 3930,0 | 4657 |
| Sumitomo Chem | 427,0 | -2,95 | 440,0 | 3723 |
| TDK Corp | 7950,0 | +0,63 | 7900,0 | 896 |
| Toshiba Corp | 449,0 | -2,39 | 460,0 | 25719 |
| Toyota Motor Co | 3650,0 | -1,62 | 3710,0 | 5225 |
| UFJ Holdings* | 502,0 | -1,57 | 510,0 | 27 |
| Гонконг (HKD) | ||||
| Cheung Kong | 70,50 | +1,81 | 69,25 | 14114 |
| China Mobile | 27,05 | +0,74 | 26,85 | 26896 |
| China Unicom | 8,80 | — | 8,80 | 21263 |
| CLP Holdings | 37,20 | +1,09 | 36,80 | 3579 |
| CNOOC | 15,35 | -0,65 | 15,45 | 27441 |
| Hang Seng Bank | 103,50 | +0,49 | 103,00 | 2409 |
| Henderson Land | 40,90 | -0,97 | 41,30 | 6313 |
| HSBC Holdings | 126,00 | +0,40 | 125,50 | 7630 |
| Hutchison | 63,25 | +0,40 | 63,00 | 22021 |
| Франция (EUR) | ||||
| Alcatel | 12,96 | +4,43 | 12,41 | 49081 |
| Axa | 17,94 | +0,67 | 17,82 | 5672 |
| BNP Paribas | 50,35 | -0,30 | 50,50 | 3266 |
| Bouygues | 28,30 | -0,35 | 28,40 | 1109 |
| Danon | 131,60 | +1,15 | 130,10 | 414 |
| EADS | 17,96 | +1,93 | 17,62 | 3245 |
| France Telecom | 23,11 | +0,92 | 22,90 | 6580 |
| Lafarge | 68,45 | -0,73 | 68,95 | 483 |
| Michelin | 37,26 | +2,08 | 36,50 | 766 |
| Peugeot | 41,32 | +0,95 | 40,93 | 825 |
| Renault | 54,35 | +0,65 | 54,00 | 1185 |
| Sanofi-Synthelab | 56,90 | — | 56,90 | 1220 |
| Schneider Elec | 50,70 | +1,00 | 50,20 | 1340 |
| STMicroelectronics | 22,94 | -0,99 | 23,17 | 5905 |
| Total Fina Elf | 143,50 | +0,84 | 142,30 | 1698 |
| Vivendi Universal | 20,83 | +1,61 | 20,50 | 8230 |
| Великобритания (GBp) | ||||
| ARM Holdings | 130,50 | +0,19 | 130,25 | 12717 |
| BAE System | 161,95 | -1,37 | 164,00 | 15441 |
| Barclays | 512,75 | +0,84 | 508,50 | 50420 |
| BP | 444,00 | +0,62 | 441,25 | 61191 |
| BAT | 751,50 | +0,07 | 751,00 | 5828 |
| British Airways | 285,00 | +3,64 | 275,00 | 18573 |
| British Telecom | 180,52 | -0,41 | 181,50 | 28995 |
| Cable & Wireless | 140,00 | +3,70 | 135,00 | 42445 |
| Cadbury Schweppes | 395,25 | -0,69 | 398,00 | 14477 |
| HSBC Hldg | 859,50 | -1,09 | 869,00 | 43299 |
| Lloyds TSB Grp | 452,75 | -1,74 | 460,75 | 60265 |
| Marks & Spencer | 275,00 | -0,90 | 277,50 | 11016 |
| Prudential | 468,75 | -1,52 | 476,00 | 14317 |
| Reuters Group | 279,10 | +2,87 | 270,00 | 42851 |
| Rio Tinto | 1470,00 | -0,81 | 1482,00 | 4512 |
| Sainsbury | 287,50 | -2,21 | 294,00 | 16508 |
| Shell Trnpt | 366,75 | -0,27 | 367,75 | 53782 |
| Unilever | 522,00 | -0,85 | 526,50 | 9258 |
| Vodafone Airtch | 148,75 | +1,54 | 146,25 | 327679 |
| Германия (EUR) | ||||
| Allianz AG | 98,28 | +0,68 | 97,62 | 2482 |
| BASF | 45,07 | +0,92 | 44,66 | 2180 |
| Bayer AG | 24,44 | +0,12 | 24,41 | 2124 |
| BMW | 35,63 | +1,86 | 34,98 | 3289 |
| Commerzbank AG | 15,60 | -0,83 | 15,73 | 1884 |
| Daimler-Chrysler | 36,86 | +1,91 | 36,17 | 5160 |
| Deutsche Bank n | 62,65 | -0,78 | 63,14 | 3930 |
| Dt Telekom n | 15,53 | +0,39 | 15,47 | 19652 |
| Hypovereinsbank | 19,05 | -1,96 | 19,43 | 2004 |
| Infineon Tech | 11,55 | -0,52 | 11,61 | 23349 |
| Merck KGaA | 34,31 | +0,06 | 34,29 | 185 |
| Munich Re | 93,94 | +0,25 | 93,71 | 1494 |
| Sap AG | 132,72 | -4,09 | 138,38 | 5330 |
| Siemens | 67,30 | +0,22 | 67,15 | 3940 |
| Volkswagen AG | 41,15 | +0,24 | 41,05 | 2608 |
| Финляндия (EUR) | ||||
| Nokia | 16,29 | -0,31 | 16,34 | 43692 |
| Stora Enso | 10,67 | -1,66 | 10,85 | 6186 |
| Швейцария (CHF) | ||||
| Ciba Special | 97,65 | +1,24 | 96,45 | 451 |
| Lonza Grp AG | 73,45 | +4,18 | 70,50 | 553 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 45,85 | -1,19 | 46,40 | 5573 |
| Nestle | 318,00 | +0,79 | 315,50 | 1031 |
| Novartis | 57,30 | +0,61 | 56,95 | 4677 |
| Roche | 166,75 | -0,45 | 167,50 | 9 |
| Swiss Re | 84,85 | +2,72 | 82,60 | 1559 |
| UBS AG | 87,80 | — | 87,80 | 3314 |
| Zurich Fin | 173,00 | +4,06 | 166,25 | 1538 |
| Швеция (SEK) | ||||
| ABB | 41,60 | +4,79 | 39,70 | 12126 |
| Electrolux | 165,00 | +3,13 | 160,00 | 3737 |
| Ericsson | 16,00 | -0,62 | 16,10 | 468349 |
| Nordea | 51,50 | — | 51,50 | 11144 |
| Volvo | 239,50 | +1,27 | 236,50 | 1343 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,91 | -3,49 | 1,98 | 26713 |
| Fiat | 6,08 | +0,03 | 6,08 | 26149 |
| TIM | 4,59 | +0,24 | 4,58 | 65905 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,58 | +0,16 | 18,55 | 6711 |
| Aegon NV | 12,08 | +1,68 | 11,88 | 9202 |
| Ahold Kon | 6,35 | +0,79 | 6,30 | 20052 |
| Fortis | 17,26 | +0,64 | 17,15 | 5484 |
| ING Grp | 18,77 | -0,11 | 18,79 | 8859 |
| Philips | 24,36 | +0,79 | 24,17 | 8100 |
| Royal Dutch | 38,18 | +0,10 | 38,14 | 11465 |
| Канада (CAD) | ||||
| Alcan Inc | 58,51 | -0,93 | 59,06 | 459 |
| Bank of Montreal | 55,24 | +1,02 | 54,68 | 1096 |
| Bank Nova Scotia | 64,90 | -0,35 | 65,13 | 636 |
| BCE Inc | 28,83 | -0,07 | 28,85 | 1415 |
| Bombardier | 5,23 | -0,57 | 5,26 | 1574 |
| Imperial Oil | 60,46 | +0,10 | 60,40 | 33 |
| Loblaw Cos Ltd | 67,10 | -0,33 | 67,32 | 21 |
| Nortel Networks | 8,31 | +2,85 | 8,08 | 22068 |
| Royal Bank of Canada | 61,87 | +0,28 | 61,70 | 564 |
| США ($) | ||||
| Abbott Labs | 43,71 | -1,09 | 44,44 | 1236 |
| Agilent Tech | 32,15 | -0,77 | 32,40 | 686 |
| Alcoa | 35,60 | -1,03 | 35,97 | 3044 |
| Allstate Corp | 44,35 | +0,05 | 44,33 | 421 |
| Alltel | 48,21 | -1,55 | 48,97 | 558 |
| Amer Electric Power | 30,96 | -0,42 | 31,09 | 223 |
| Amer Express Co | 47,87 | +0,36 | 47,70 | 679 |
| AIG | 70,42 | -0,11 | 70,50 | 1938 |
| Amgen | 63,38 | +0,56 | 63,03 | 2860 |
| Analog Devices | 49,49 | -1,59 | 50,29 | 1190 |
| Anheuser-Busch | 50,85 | +0,06 | 50,82 | 703 |
| Apple Comp Inc | 24,57 | +3,54 | 23,73 | 6628 |
| Applied Materials | 23,86 | -3,13 | 24,63 | 14173 |
| AT&T | 21,22 | +0,95 | 21,02 | 1247 |
| AT&T Wireless Gr | 8,23 | +1,23 | 8,13 | 4685 |
| Automatic Data Proc | 40,12 | -0,12 | 40,17 | 550 |
| Bank of America | 78,52 | +0,03 | 78,50 | 1530 |
| Bank of New York | 32,71 | -1,48 | 33,20 | 555 |
| Bank One | 44,51 | -0,07 | 44,54 | 764 |
| Baxter Int | 30,04 | -0,50 | 30,19 | 781 |
| BCE Inc | 22,68 | +0,40 | 22,59 | 84 |
| Bellsouth Corp | 29,27 | +0,34 | 29,17 | 871 |
| Berkshire cl a* | 85,50 | +0,06 | 85,45 | 1 |
| Berkshire cl b* | 2,85 | +0,25 | 2,85 | 3 |
| Boeing Co | 42,16 | -0,59 | 42,41 | 774 |
| Bristol Myers sq | 29,83 | +1,02 | 29,53 | 1825 |
| Cardinal Health | 58,92 | -0,42 | 59,17 | 801 |
| Carnival | 41,00 | -0,10 | 41,04 | 261 |
| Caterpillar Inc | 82,23 | -0,27 | 82,45 | 649 |
| Charles Schwab | 12,63 | -0,71 | 12,72 | 1013 |
| ChevronTexaco | 84,87 | +0,20 | 84,70 | 799 |
| Cigna | 57,75 | -0,10 | 57,81 | 272 |
| Cisco | 27,04 | +0,04 | 27,03 | 19025 |
| Citigroup | 49,63 | -0,44 | 49,85 | 2803 |
| Coca-Cola Co | 50,04 | +0,06 | 50,01 | 1190 |
| Colgate Palmoliv | 50,66 | +0,60 | 50,36 | 1048 |
| Costco Wholesale | 37,84 | +0,37 | 37,70 | 489 |
| Cox Comms | 36,27 | -0,08 | 36,30 | 173 |
| Daimler-Chrysler | 47,08 | +1,73 | 46,28 | 140 |
| Delta Air Lines | 12,15 | -2,88 | 12,51 | 1136 |
| Dow Chemical Co | 41,26 | -0,67 | 41,54 | 965 |
| Du Pont Co | 43,90 | -0,88 | 44,29 | 872 |
| Eastman Kodak | 26,61 | +1,06 | 26,33 | 593 |
| Eli Lilly | 68,48 | -0,51 | 68,83 | 1047 |
| EMC Corp | 14,68 | +1,94 | 14,40 | 6082 |
| Emerson Electric | 65,83 | +0,63 | 65,42 | 366 |
| Exelon | 65,44 | +0,26 | 65,27 | 264 |
| Exxon Mobil | 40,85 | -0,02 | 40,86 | 2432 |
| Fannie Mae | 71,72 | -0,72 | 72,24 | 959 |
| First Data Corp | 39,97 | -1,21 | 40,46 | 1317 |
| Fleetboston Fin | 42,64 | +0,05 | 42,62 | 1034 |
| Ford Motor Co | 16,42 | +0,06 | 16,41 | 2460 |
| Gap Inc | 19,71 | -0,71 | 19,85 | 1242 |
| Genentech | 90,74 | +0,10 | 90,65 | 453 |
| General Elec Co | 31,89 | -0,62 | 32,09 | 4257 |
| General Motors | 53,79 | -0,13 | 53,86 | 995 |
| Gillette Co | 36,16 | +0,25 | 36,07 | 739 |
| Goldman Sachs Gr | 97,75 | -0,03 | 97,78 | 770 |
| HJ Heinz Co | 35,01 | -0,31 | 35,12 | 406 |
| Halliburton Co | 28,33 | +1,00 | 28,05 | 1232 |
| HCA-Healthcare | 43,19 | -0,05 | 43,21 | 313 |
| Hewlett-Packard | 24,42 | -1,05 | 24,68 | 2158 |
| Home Depot Inc | 34,98 | -0,62 | 35,20 | 2377 |
| Honeywell Int | 35,26 | +0,71 | 35,01 | 1020 |
| Illinois Tool Works | 84,05 | +0,66 | 83,50 | 250 |
| Intel Corp | 33,65 | -1,46 | 34,15 | 25765 |
| IBM | 90,57 | -1,07 | 91,55 | 1867 |
| Intl Paper | 44,73 | +0,22 | 44,63 | 639 |
| Johnson&Johnson | 52,52 | +0,25 | 52,39 | 2510 |
| J P Morgan Chase | 38,67 | -0,31 | 38,79 | 1651 |
| Kimberly-Clark | 57,77 | -1,38 | 58,58 | 401 |
| Kohls | 41,70 | +0,36 | 41,55 | 1302 |
| Kroger | 18,55 | -0,22 | 18,59 | 412 |
| Lehman Brothers | 79,51 | -0,96 | 80,28 | 722 |
| Lockheed Martin | 50,41 | -0,92 | 50,88 | 383 |
| Lowes Cos | 51,78 | +0,52 | 51,51 | 1263 |
| Lucent Tech | 3,95 | +2,07 | 3,87 | 25765 |
| Marsh & McLennan | 47,00 | -0,32 | 47,15 | 385 |
| MBNA Corp | 26,20 | +0,85 | 25,98 | 973 |
| McDonalds Corp | 24,87 | -0,96 | 25,11 | 1197 |
| Medtronic | 48,89 | +0,33 | 48,73 | 794 |
| Merck & Co | 45,69 | -0,46 | 45,90 | 2401 |
| Merrill Lynch | 57,66 | -0,84 | 58,15 | 851 |
| Metlife Inc | 33,01 | +1,16 | 32,63 | 302 |
| Micron Tech | 14,82 | -3,01 | 15,28 | 3559 |
| Microsoft | 27,41 | -0,58 | 27,57 | 16681 |
| Minnesota Mining | 83,26 | +0,11 | 83,17 | 525 |
| MS Dean Witter | 58,18 | -0,53 | 58,49 | 1018 |
| Motorola Inc | 16,59 | +2,41 | 16,20 | 8570 |
| Occidental Petr | 44,63 | +1,09 | 44,15 | 420 |
| Omnicom Group | 87,38 | +0,55 | 86,90 | 260 |
| Oracle Corp | 14,25 | -2,80 | 14,66 | 36253 |
| Pfizer Inc | 35,37 | -0,67 | 35,61 | 4562 |
| Philip Morris | 53,45 | +0,60 | 53,13 | 906 |
| Raytheon Co | 30,42 | -0,49 | 30,57 | 225 |
| SBC Comms | 26,76 | -0,26 | 26,83 | 1937 |
| Schering-plough | 17,92 | +0,67 | 17,80 | 847 |
| Sears Roebuck | 45,73 | -0,59 | 46,00 | 569 |
| Sprint | 18,25 | +0,27 | 18,20 | 1019 |
| Tenet Healthcare | 16,36 | -0,18 | 16,39 | 912 |
| Texas Instrument | 32,20 | -1,83 | 32,80 | 3981 |
| Textron Inc | 57,70 | +0,65 | 57,33 | 189 |
| Tyco Int | 27,69 | +1,24 | 27,35 | 2572 |
| Unisys Corp | 15,19 | -1,43 | 15,41 | 316 |
| UPS | 71,99 | -0,32 | 72,22 | 470 |
| United Tech | 93,76 | +0,87 | 92,95 | 630 |
| Unitedhealth Gr | 56,42 | -0,49 | 56,70 | 751 |
| US Bancorp | 27,55 | -0,86 | 27,79 | 1116 |
| Verizon Comm | 36,73 | — | 36,73 | 1755 |
| Wachovia | 46,94 | -0,78 | 47,31 | 662 |
| Wal-Mart Stores | 52,53 | +0,04 | 52,51 | 1761 |
| Walt Disney Co | 24,94 | +0,24 | 24,88 | 3518 |
| Washington Mutual | 40,07 | +0,30 | 39,95 | 825 |
| Wells Fargo | 56,30 | -1,16 | 56,96 | 1317 |
| Xerox Corp | 14,01 | -0,14 | 14,03 | 1311 |
По данным агентства Reuters.