| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | +0,62 | 4,9 | 8532 |
| ANZ Banking Grp | 18,1 | +0,33 | 18,0 | 3290 |
| CommonWealth Bank | 30,9 | +0,45 | 30,8 | 2563 |
| National Australian | 30,5 | +1,36 | 30,1 | 7118 |
| Bank | ||||
| News Corp | 11,9 | +0,34 | 11,9 | 11450 |
| Telstra Corp | 5,0 | -0,60 | 5,0 | 9620 |
| Westpac Banking | 16,5 | -0,18 | 16,5 | 2503 |
| Япония (JPY) | ||||
| Asahi Kasei | 567,0 | -0,35 | 569,0 | 2376 |
| Daiwa Securities | 724,0 | +0,84 | 718,0 | 4106 |
| Fuji Photo Film | 3380,0 | -0,59 | 3400,0 | 1295 |
| Fujitsu Ltd | 684,0 | +3,01 | 664,0 | 15128 |
| Honda Motor Co | 4580,0 | -1,29 | 4640,0 | 3049 |
| Japan Telecom* | 310,0 | -3,43 | 321,0 | 8 |
| Kao Corp | 2175,0 | -0,68 | 2190,0 | 1268 |
| KDDI* | 618,0 | -0,64 | 622,0 | 12 |
| Mitsubishi Fin Gr* | 811,0 | -0,25 | 813,0 | 12 |
| Mitsubishi Chem | 273,0 | -1,44 | 277,0 | 4452 |
| Mitsubishi Electric | 472,0 | — | 472,0 | 9331 |
| NEC Corp | 857,0 | +3,75 | 826,0 | 22392 |
| Nippon Steel Corp | 223,0 | +0,45 | 222,0 | 30215 |
| Nissan Motor Co | 1183,0 | -1,33 | 1199,0 | 9522 |
| NTT* | 511,0 | -1,73 | 520,0 | 9 |
| NTT DoCoMo* | 240,0 | -2,83 | 247,0 | 76 |
| Pioneer | 3050,0 | +1,33 | 3010,0 | 1102 |
| Ricoh | 1960,0 | -1,06 | 1981,0 | 2875 |
| Seikisui House | 1056,0 | -3,74 | 1097,0 | 2151 |
| Shin-Etsu Chem | 4490,0 | +1,81 | 4410,0 | 1209 |
| Sony | 4080,0 | +3,82 | 3930,0 | 15209 |
| Sumitomo Chem | 426,0 | -0,23 | 427,0 | 4048 |
| TDK Corp | 8180,0 | +2,89 | 7950,0 | 1147 |
| Toshiba Corp | 457,0 | +1,78 | 449,0 | 24370 |
| Toyota Motor Co | 3650,0 | — | 3650,0 | 4023 |
| UFJ Holdings* | 506,0 | +0,80 | 502,0 | 30 |
| Гонконг (HKD) | ||||
| Cheung Kong | 73,00 | +3,55 | 70,50 | 13147 |
| China Mobile | 26,25 | -2,96 | 27,05 | 23726 |
| China Unicom | 8,70 | -1,14 | 8,80 | 14698 |
| CLP Holdings | 37,50 | +0,81 | 37,20 | 4055 |
| CNOOC | 15,30 | -0,33 | 15,35 | 13118 |
| Hang Seng Bank | 103,50 | — | 103,50 | 1830 |
| Henderson Land | 41,20 | +0,73 | 40,90 | 4801 |
| HSBC Holdings | 124,00 | -1,59 | 126,00 | 17581 |
| Hutchison | 64,75 | +2,37 | 63,25 | 24204 |
| Франция (EUR) | ||||
| Alcatel | 13,08 | +1,32 | 12,91 | 24305 |
| Axa | 18,30 | +2,35 | 17,88 | 11133 |
| BNP Paribas | 50,05 | -0,60 | 50,35 | 5444 |
| Bouygues | 28,80 | +1,77 | 28,30 | 2028 |
| Danon | 132,50 | +0,68 | 131,60 | 567 |
| EADS | 18,42 | +3,37 | 17,82 | 1931 |
| France Telecom | 23,69 | +3,00 | 23,00 | 9977 |
| Lafarge | 69,05 | +0,58 | 68,65 | 770 |
| Michelin | 37,97 | +1,55 | 37,39 | 1043 |
| Peugeot | 40,22 | -2,26 | 41,15 | 2918 |
| Renault | 55,00 | +1,20 | 54,35 | 1738 |
| Sanofi-Synthelab | 57,70 | +1,23 | 57,00 | 2383 |
| Schneider Elec | 52,40 | +3,35 | 50,70 | 1983 |
| STMicroelectronics | 23,09 | +1,01 | 22,86 | 5232 |
| Total Fina Elf | 142,30 | -0,84 | 143,50 | 3058 |
| Vivendi Universal | 21,07 | +1,25 | 20,81 | 9808 |
| Великобритания (GBp) | ||||
| ARM Holdings | 135,81 | +6,13 | 130,50 | 16764 |
| BAE System | 162,00 | -1,07 | 163,75 | 25098 |
| Barclays | 519,88 | +1,96 | 511,25 | 44595 |
| BP | 435,41 | -1,97 | 443,50 | 80007 |
| BAT | 748,50 | -0,27 | 752,00 | 6187 |
| British Airways | 288,00 | +1,84 | 284,75 | 16459 |
| British Telecom | 180,75 | +0,14 | 180,75 | 40881 |
| Cable & Wireless | 145,54 | +5,71 | 140,00 | 121715 |
| Cadbury Schweppes | 392,75 | -0,13 | 395,00 | 8895 |
| HSBC Hldg | 863,36 | +0,47 | 858,50 | 37925 |
| Lloyds TSB Grp | 457,75 | +1,49 | 453,25 | 33325 |
| Marks & Spencer | 276,25 | +0,46 | 274,25 | 35234 |
| Prudential | 482,75 | +4,74 | 469,75 | 32017 |
| Reuters Group | 285,94 | +0,99 | 276,50 | 48929 |
| Rio Tinto | 1487,40 | +0,88 | 1473,00 | 6048 |
| Sainsbury | 287,00 | +0,17 | 287,25 | 8769 |
| Shell Trnpt | 360,50 | -1,50 | 366,50 | 85044 |
| Unilever | 523,08 | +0,24 | 522,00 | 15384 |
| Vodafone Airtch | 149,30 | +0,67 | 148,50 | 219085 |
| Германия (EUR) | ||||
| Allianz AG | 102,09 | +3,81 | 98,34 | 4669 |
| BASF | 45,84 | +1,93 | 44,97 | 2938 |
| Bayer AG | 24,54 | +0,62 | 24,39 | 2710 |
| BMW | 36,20 | +1,54 | 35,65 | 3746 |
| Commerzbank AG | 15,60 | +0,39 | 15,54 | 3162 |
| Daimler-Chrysler | 37,38 | +1,55 | 36,81 | 5471 |
| Deutsche Bank n | 63,82 | +2,00 | 62,57 | 4012 |
| Dt Telekom n | 15,74 | +1,29 | 15,54 | 19832 |
| Hypovereinsbank | 19,40 | +2,43 | 18,94 | 4172 |
| Infineon Tech | 11,60 | +0,78 | 11,51 | 10456 |
| Merck KGaA | 33,40 | -2,62 | 34,30 | 95 |
| Munich Re | 93,94 | +0,16 | 93,79 | 2414 |
| Sap AG | 133,87 | +0,43 | 133,30 | 2142 |
| Siemens | 68,12 | +1,14 | 67,35 | 4528 |
| Volkswagen AG | 42,41 | +3,14 | 41,12 | 4302 |
| Финляндия (EUR) | ||||
| Nokia | 16,51 | +1,60 | 16,25 | 34610 |
| Stora Enso | 10,80 | +0,93 | 10,70 | 6411 |
| Швейцария (CHF) | ||||
| Ciba Special | 98,55 | +1,55 | 97,05 | 291 |
| Lonza Grp AG | 72,95 | -1,62 | 74,15 | 712 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,50 | +1,53 | 45,80 | 5864 |
| Nestle | 319,00 | -0,16 | 319,50 | 1359 |
| Novartis | 57,95 | +1,13 | 57,30 | 7265 |
| Roche | 167,25 | -0,15 | 167,50 | 15 |
| Swiss Re | 85,90 | +0,82 | 85,20 | 1686 |
| UBS AG | 88,65 | +0,57 | 88,15 | 2519 |
| Zurich Fin | 176,25 | +1,88 | 173,00 | 709 |
| Швеция (SEK) | ||||
| ABB | 44,00 | +5,52 | 41,70 | 9398 |
| Electrolux | 171,50 | +3,94 | 165,00 | 7703 |
| Ericsson | 15,80 | -1,25 | 16,00 | 268029 |
| Nordea | 51,50 | — | 51,50 | 9155 |
| Volvo | 245,00 | +2,30 | 239,50 | 1435 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,95 | +2,37 | 1,90 | 17594 |
| Fiat | 6,25 | +2,69 | 6,09 | 15746 |
| TIM | 4,66 | +1,57 | 4,59 | 65119 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,65 | +0,70 | 18,52 | 6266 |
| Aegon NV | 12,34 | +2,41 | 12,05 | 16661 |
| Ahold Kon | 6,48 | +2,21 | 6,34 | 11726 |
| Fortis | 17,66 | +2,38 | 17,25 | 8931 |
| ING Grp | 19,50 | +3,83 | 18,78 | 13651 |
| Philips | 24,61 | +1,23 | 24,31 | 6913 |
| Royal Dutch | 37,86 | -0,81 | 38,17 | 12124 |
| Канада (CAD) | ||||
| Alcan Inc | 58,04 | -0,07 | 58,08 | 216 |
| Bank of Montreal | 55,71 | +1,02 | 55,15 | 624 |
| Bank Nova Scotia | 65,13 | +0,22 | 64,99 | 380 |
| BCE Inc | 28,85 | +0,59 | 28,68 | 1049 |
| Bombardier | 5,17 | -0,77 | 5,24 | 1019 |
| Imperial Oil | 60,72 | +0,95 | 60,15 | 129 |
| Loblaw Cos Ltd | 66,40 | -0,15 | 66,50 | 29 |
| Nortel Networks | 8,13 | -2,17 | 8,31 | 23792 |
| Royal Bank of Canada | 61,93 | +0,70 | 61,50 | 558 |
| США ($) | ||||
| Abbott Labs | 43,90 | -1,19 | 44,43 | 1495 |
| Agilent Tech | 32,02 | -0,68 | 32,24 | 901 |
| Alcoa | 35,35 | +0,57 | 35,15 | 2089 |
| Allstate Corp | 44,81 | +1,20 | 44,28 | 443 |
| Alltel | 48,78 | +0,47 | 48,55 | 225 |
| Amer Electric Power | 31,31 | +1,03 | 30,99 | 203 |
| Amer Express Co | 48,41 | +1,13 | 47,87 | 1221 |
| AIG | 70,20 | +1,02 | 69,49 | 1152 |
| Amgen | 64,18 | +0,67 | 63,75 | 4256 |
| Analog Devices | 50,41 | +0,64 | 50,09 | 1037 |
| Anheuser-Busch | 51,15 | +0,75 | 50,77 | 436 |
| Apple Comp Inc | 24,12 | — | 24,12 | 3887 |
| Applied Materials | 23,50 | -1,47 | 23,85 | 15184 |
| AT&T | 21,34 | +1,38 | 21,05 | 1367 |
| AT&T Wireless Gr | 9,22 | +7,84 | 8,55 | 20301 |
| Automatic Data Proc | 40,80 | +1,75 | 40,10 | 644 |
| Bank of America | 79,15 | +1,09 | 78,30 | 1487 |
| Bank of New York | 33,48 | +0,87 | 33,19 | 944 |
| Bank One | 45,21 | +1,34 | 44,61 | 784 |
| Baxter Int | 30,34 | +1,23 | 29,97 | 379 |
| BCE Inc | 22,38 | -0,58 | 22,51 | 190 |
| Bellsouth Corp | 29,05 | +0,41 | 28,93 | 1396 |
| Berkshire cl a* | 86,20 | +0,13 | 86,09 | 1 |
| Berkshire cl b* | 2,87 | +0,34 | 2,86 | 2 |
| Boeing Co | 43,09 | +2,01 | 42,24 | 803 |
| Bristol Myers sq | 29,48 | -0,14 | 29,52 | 1229 |
| Cardinal Health | 59,55 | +0,71 | 59,13 | 540 |
| Carnival | 42,07 | +3,06 | 40,82 | 1190 |
| Caterpillar Inc | 83,26 | +0,92 | 82,50 | 434 |
| Charles Schwab | 12,88 | +2,88 | 12,52 | 947 |
| ChevronTexaco | 85,03 | +0,39 | 84,70 | 562 |
| Cigna | 57,38 | -0,38 | 57,60 | 221 |
| Cisco | 27,17 | +1,04 | 26,89 | 14520 |
| Citigroup | 49,92 | +0,65 | 49,60 | 2989 |
| Coca-Cola Co | 49,79 | +0,16 | 49,71 | 809 |
| Colgate Palmoliv | 50,41 | -0,34 | 50,58 | 839 |
| Costco Wholesale | 37,23 | -1,66 | 37,86 | 2018 |
| Cox Comms | 35,92 | -0,22 | 36,00 | 345 |
| Daimler-Chrysler | 47,45 | +1,43 | 46,78 | 241 |
| Delta Air Lines | 12,38 | +1,98 | 12,14 | 2165 |
| Dow Chemical Co | 41,14 | -0,27 | 41,25 | 496 |
| Du Pont Co | 44,37 | +1,32 | 43,79 | 917 |
| Eastman Kodak | 26,51 | +0,57 | 26,36 | 447 |
| Eli Lilly | 68,33 | -0,39 | 68,60 | 875 |
| EMC Corp | 14,63 | — | 14,63 | 3436 |
| Emerson Electric | 65,82 | +1,21 | 65,03 | 164 |
| Exelon | 66,08 | +1,30 | 65,23 | 160 |
| Exxon Mobil | 40,61 | -0,17 | 40,68 | 2916 |
| Fannie Mae | 72,47 | +1,60 | 71,33 | 898 |
| First Data Corp | 39,93 | +0,08 | 39,90 | 653 |
| Fleetboston Fin | 43,03 | +1,08 | 42,57 | 888 |
| Ford Motor Co | 16,23 | -0,31 | 16,28 | 2440 |
| Gap Inc | 20,23 | +1,86 | 19,86 | 1514 |
| Genentech | 90,00 | -0,28 | 90,25 | 767 |
| General Elec Co | 31,69 | +0,25 | 31,61 | 4334 |
| General Motors | 53,60 | +0,51 | 53,33 | 1043 |
| Gillette Co | 36,13 | +0,31 | 36,02 | 661 |
| Goldman Sachs Gr | 99,15 | +1,52 | 97,67 | 1034 |
| HJ Heinz Co | 35,30 | +1,18 | 34,89 | 199 |
| Halliburton Co | 27,43 | -1,97 | 27,98 | 973 |
| HCA-Healthcare | 44,05 | +2,73 | 42,88 | 552 |
| Hewlett-Packard | 24,67 | +1,65 | 24,27 | 3390 |
| Home Depot Inc | 35,23 | +0,43 | 35,08 | 2706 |
| Honeywell Int | 35,80 | +2,14 | 35,05 | 1239 |
| Illinois Tool Works | 84,35 | +0,61 | 83,84 | 147 |
| Intel Corp | 33,46 | -0,39 | 33,59 | 25834 |
| IBM | 90,25 | +0,61 | 89,70 | 1416 |
| Intl Paper | 44,02 | -0,34 | 44,17 | 717 |
| Johnson&Johnson | 52,25 | — | 52,25 | 1552 |
| J P Morgan Chase | 39,28 | +0,98 | 38,90 | 1849 |
| Kimberly-Clark | 57,53 | +0,30 | 57,36 | 260 |
| Kohls | 42,35 | +1,07 | 41,90 | 1336 |
| Kroger | 18,71 | +0,59 | 18,60 | 819 |
| Lehman Brothers | 80,08 | +0,63 | 79,58 | 651 |
| Lockheed Martin | 51,10 | +0,39 | 50,90 | 669 |
| Lowes Cos | 52,93 | +1,17 | 52,35 | 1645 |
| Lucent Tech | 4,03 | +2,54 | 3,93 | 21710 |
| Marsh & McLennan | 47,13 | +0,71 | 46,80 | 546 |
| MBNA Corp | 26,33 | +1,31 | 25,99 | 846 |
| McDonalds Corp | 25,02 | +1,54 | 24,64 | 1247 |
| Medtronic | 48,72 | +0,64 | 48,41 | 630 |
| Merck & Co | 46,02 | +0,77 | 45,67 | 1641 |
| Merrill Lynch | 58,40 | +1,48 | 57,55 | 1130 |
| Metlife Inc | 33,47 | +1,86 | 32,86 | 527 |
| Micron Tech | 14,83 | -0,20 | 14,86 | 2231 |
| Microsoft | 27,58 | +0,55 | 27,43 | 13990 |
| Minnesota Mining | 83,68 | +0,97 | 82,88 | 463 |
| MS Dean Witter | 58,99 | +1,03 | 58,39 | 1099 |
| Motorola Inc | 16,22 | -0,61 | 16,32 | 4587 |
| Occidental Petr | 44,43 | +0,38 | 44,26 | 434 |
| Omnicom Group | 87,52 | +0,67 | 86,94 | 221 |
| Oracle Corp | 14,63 | +1,88 | 14,36 | 14894 |
| Pfizer Inc | 35,00 | -0,40 | 35,14 | 8566 |
| Philip Morris | 53,96 | +1,45 | 53,19 | 1071 |
| Raytheon Co | 31,02 | +1,21 | 30,65 | 299 |
| SBC Comms | 26,32 | -0,49 | 26,45 | 2184 |
| Schering-plough | 17,92 | +0,28 | 17,87 | 519 |
| Sears Roebuck | 45,20 | -0,99 | 45,65 | 863 |
| Sprint | 18,95 | +2,54 | 18,48 | 3296 |
| Tenet Healthcare | 16,76 | +2,44 | 16,36 | 743 |
| Texas Instrument | 32,53 | +1,06 | 32,19 | 2048 |
| Textron Inc | 58,28 | +0,64 | 57,91 | 159 |
| Tyco Int | 27,65 | +1,24 | 27,31 | 1404 |
| Unisys Corp | 15,06 | +0,47 | 14,99 | 321 |
| UPS | 72,55 | +0,89 | 71,91 | 611 |
| United Tech | 94,73 | +1,42 | 93,40 | 476 |
| Unitedhealth Gr | 57,27 | +1,34 | 56,51 | 743 |
| US Bancorp | 27,58 | +0,40 | 27,47 | 1483 |
| Verizon Comm | 36,96 | +1,04 | 36,58 | 1349 |
| Wachovia | 47,01 | +0,66 | 46,70 | 822 |
| Wal-Mart Stores | 53,16 | +0,76 | 52,76 | 2243 |
| Walt Disney Co | 24,78 | +0,41 | 24,68 | 4159 |
| Washington Mutual | 40,39 | +0,87 | 40,04 | 1130 |
| Wells Fargo | 56,50 | +0,39 | 56,28 | 1738 |
| Xerox Corp | 13,73 | -0,15 | 13,75 | 828 |
По данным агентства Reuters.