| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,8 | -0,41 | 4,9 | 6643 |
| ANZ Banking Grp | 18,0 | -0,66 | 18,1 | 5998 |
| CommonWealth Bank | 30,6 | -0,84 | 30,9 | 4759 |
| National Australian | 29,9 | -1,25 | 30,3 | 5459 |
| Bank | ||||
| News Corp | 12,0 | -0,25 | 12,0 | 12451 |
| Telstra Corp | 5,0 | +0,40 | 4,9 | 10502 |
| Westpac Banking | 16,5 | -0,78 | 16,6 | 6089 |
| Япония (JPY) | ||||
| Asahi Kasei | 568,0 | +2,71 | 553,0 | 3000 |
| Daiwa Securities | 729,0 | +2,82 | 709,0 | 5777 |
| Fuji Photo Film | 3350,0 | +2,45 | 3270,0 | 2377 |
| Fujitsu Ltd | 682,0 | +2,25 | 667,0 | 9262 |
| Honda Motor Co | 4630,0 | +4,04 | 4450,0 | 4310 |
| Japan Telecom* | 307,0 | +1,99 | 301,0 | 4 |
| Kao Corp | 2190,0 | +0,92 | 2170,0 | 2442 |
| KDDI* | 611,0 | -0,16 | 612,0 | 12 |
| Mitsubishi Fin Gr* | 827,0 | +3,89 | 796,0 | 24 |
| Mitsubishi Chem | 276,0 | +2,22 | 270,0 | 3883 |
| Mitsubishi Electric | 490,0 | +4,70 | 468,0 | 6899 |
| NEC Corp | 868,0 | +3,46 | 839,0 | 13846 |
| Nippon Steel Corp | 221,0 | +0,45 | 220,0 | 25411 |
| Nissan Motor Co | 1190,0 | +1,28 | 1175,0 | 8598 |
| NTT* | 513,0 | +1,38 | 506,0 | 19 |
| NTT DoCoMo* | 240,0 | +3,00 | 233,0 | 133 |
| Pioneer | 3110,0 | +4,01 | 2990,0 | 1562 |
| Ricoh | 1955,0 | +0,93 | 1937,0 | 1974 |
| Seikisui House | 1087,0 | +2,16 | 1064,0 | 1993 |
| Shin-Etsu Chem | 4390,0 | -0,45 | 4410,0 | 1557 |
| Sony | 4170,0 | +0,48 | 4150,0 | 7537 |
| Sumitomo Chem | 428,0 | +2,39 | 418,0 | 4178 |
| TDK Corp | 8170,0 | +3,94 | 7860,0 | 1106 |
| Toshiba Corp | 455,0 | +2,25 | 445,0 | 20935 |
| Toyota Motor Co | 3630,0 | +0,55 | 3610,0 | 5955 |
| UFJ Holdings* | 512,0 | +2,81 | 498,0 | 50 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,00 | — | 72,00 | 7905 |
| China Mobile | 26,25 | -0,76 | 26,45 | 13718 |
| China Unicom | 8,55 | -1,16 | 8,65 | 11681 |
| CLP Holdings | 36,80 | -0,27 | 36,90 | 4369 |
| CNOOC | 15,30 | -0,33 | 15,35 | 19539 |
| Hang Seng Bank | 102,00 | -0,49 | 102,50 | 2024 |
| Henderson Land | 38,80 | -4,90 | 40,80 | 20762 |
| HSBC Holdings | 121,50 | -1,22 | 123,00 | 14695 |
| Hutchison | 64,25 | +0,78 | 63,75 | 9928 |
| Франция (EUR) | ||||
| Alcatel | 13,69 | +4,11 | 13,15 | 20904 |
| Axa | 19,08 | +0,85 | 18,92 | 11773 |
| BNP Paribas | 50,75 | +1,00 | 50,25 | 2571 |
| Bouygues | 29,36 | -0,37 | 29,47 | 1003 |
| Danon | 131,80 | -0,15 | 132,00 | 525 |
| EADS | 18,66 | +2,25 | 18,25 | 1960 |
| France Telecom | 23,16 | -1,49 | 23,51 | 7930 |
| Lafarge | 68,60 | -0,36 | 68,85 | 607 |
| Michelin | 38,09 | +0,11 | 38,05 | 769 |
| Peugeot | 40,40 | +2,28 | 39,50 | 1310 |
| Renault | 54,75 | +1,39 | 54,00 | 1286 |
| Sanofi-Synthelab | 58,90 | +2,43 | 57,50 | 4279 |
| Schneider Elec | 53,45 | +1,62 | 52,60 | 1781 |
| STMicroelectronics | 23,49 | +1,95 | 23,04 | 6622 |
| Total Fina Elf | 144,10 | -0,55 | 144,90 | 2592 |
| Vivendi Universal | 20,97 | -0,14 | 21,00 | 7939 |
| Великобритания (GBp) | ||||
| ARM Holdings | 142,00 | +4,03 | 136,50 | 17401 |
| BAE System | 171,50 | +4,89 | 163,50 | 43841 |
| Barclays | 532,75 | +0,95 | 527,75 | 26644 |
| BP | 430,50 | -1,37 | 436,50 | 71352 |
| BAT | 747,50 | +0,20 | 746,00 | 5872 |
| British Airways | 292,19 | -0,68 | 294,25 | 15668 |
| British Telecom | 185,50 | +1,23 | 183,25 | 55428 |
| Cable & Wireless | 149,00 | +3,29 | 144,25 | 30940 |
| Cadbury Schweppes | 397,50 | +1,08 | 393,25 | 8099 |
| HSBC Hldg | 861,00 | +0,35 | 858,00 | 32156 |
| Lloyds TSB Grp | 472,62 | +1,23 | 466,50 | 44654 |
| Marks & Spencer | 270,75 | +0,09 | 270,50 | 26023 |
| Prudential | 505,25 | +1,40 | 498,25 | 12962 |
| Reuters Group | 320,75 | +0,79 | 318,25 | 37600 |
| Rio Tinto | 1477,00 | +2,43 | 1442,00 | 6183 |
| Sainsbury | 289,37 | +0,70 | 287,25 | 3876 |
| Shell Trnpt | 358,50 | -0,97 | 362,00 | 51187 |
| Unilever | 527,75 | +0,43 | 525,50 | 14585 |
| Vodafone Airtch | 144,00 | -1,37 | 146,00 | 368084 |
| Германия (EUR) | ||||
| Allianz AG | 108,61 | +2,69 | 105,76 | 4890 |
| BASF | 45,14 | -0,13 | 45,20 | 3464 |
| Bayer AG | 24,73 | +0,04 | 24,72 | 3562 |
| BMW | 36,83 | +1,68 | 36,22 | 3125 |
| Commerzbank AG | 16,32 | +0,93 | 16,17 | 5236 |
| Daimler-Chrysler | 38,94 | +5,24 | 37,00 | 11907 |
| Deutsche Bank n | 64,80 | +0,23 | 64,65 | 4273 |
| Dt Telekom n | 15,46 | -1,34 | 15,67 | 24917 |
| Hypovereinsbank | 21,20 | +4,38 | 20,31 | 7652 |
| Infineon Tech | 11,59 | +1,31 | 11,44 | 11951 |
| Merck KGaA | 33,52 | -0,18 | 33,58 | 151 |
| Munich Re | 97,62 | +1,69 | 96,00 | 3118 |
| Sap AG | 133,07 | -0,48 | 133,71 | 1519 |
| Siemens | 68,20 | +0,07 | 68,15 | 7074 |
| Volkswagen AG | 43,61 | +3,46 | 42,15 | 3672 |
| Финляндия (EUR) | ||||
| Nokia | 16,72 | +2,08 | 16,38 | 30796 |
| Stora Enso | 11,03 | +1,47 | 10,87 | 4183 |
| Швейцария (CHF) | ||||
| Ciba Special | 97,10 | +0,26 | 96,85 | 270 |
| Lonza Grp AG | 72,35 | -0,07 | 72,40 | 390 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,70 | +1,17 | 47,15 | 8578 |
| Nestle | 322,00 | +0,78 | 319,50 | 1006 |
| Novartis | 57,50 | -0,09 | 57,55 | 5719 |
| Roche | 170,00 | +3,82 | 163,75 | 13 |
| Swiss Re | 88,75 | +1,78 | 87,20 | 2220 |
| UBS AG | 90,10 | +1,01 | 89,20 | 3849 |
| Zurich Fin | 181,00 | +1,69 | 178,00 | 924 |
| Швеция (SEK) | ||||
| ABB | 44,70 | -2,61 | 45,90 | 12276 |
| Electrolux | 170,00 | +1,19 | 168,00 | 4253 |
| Ericsson | 16,70 | +5,70 | 15,80 | 297480 |
| Nordea | 52,50 | — | 52,50 | 5192 |
| Volvo | 242,00 | -0,62 | 243,50 | 1174 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,98 | +1,38 | 1,95 | 15241 |
| Fiat | 6,24 | +0,43 | 6,21 | 6227 |
| TIM | 4,67 | -0,72 | 4,70 | 78236 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,31 | +0,36 | 19,24 | 8875 |
| Aegon NV | 12,95 | +1,57 | 12,75 | 18000 |
| Ahold Kon | 6,59 | +2,65 | 6,42 | 11909 |
| Fortis | 18,21 | +1,22 | 17,99 | 6406 |
| ING Grp | 20,45 | +2,00 | 20,05 | 14435 |
| Philips | 25,79 | +3,99 | 24,80 | 13972 |
| Royal Dutch | 37,72 | -0,26 | 37,82 | 11019 |
| Канада (CAD) | ||||
| Alcan Inc | 57,80 | -0,93 | 58,34 | 443 |
| Bank of Montreal | 57,42 | +0,38 | 57,20 | 724 |
| Bank Nova Scotia | 65,92 | +0,03 | 65,90 | 259 |
| BCE Inc | 28,99 | -0,03 | 29,00 | 650 |
| Bombardier | 5,33 | +1,14 | 5,27 | 1279 |
| Imperial Oil | 59,32 | -1,13 | 60,00 | 103 |
| Loblaw Cos Ltd | 67,00 | +0,90 | 66,40 | 22 |
| Nortel Networks | 8,65 | +4,34 | 8,29 | 16906 |
| Royal Bank of Canada | 61,95 | +0,08 | 61,90 | 819 |
| США ($) | ||||
| Abbott Labs | 43,54 | -3,14 | 44,95 | 3085 |
| Agilent Tech | 33,23 | +0,97 | 32,91 | 1174 |
| Alcoa | 34,65 | -2,31 | 35,47 | 1835 |
| Allstate Corp | 44,50 | -0,25 | 44,61 | 1222 |
| Alltel | 49,87 | +1,67 | 49,05 | 354 |
| Amer Electric Power | 31,13 | -0,03 | 31,14 | 223 |
| Amer Express Co | 49,80 | +0,24 | 49,68 | 1011 |
| AIG | 69,59 | +0,06 | 69,55 | 1453 |
| Amgen | 63,54 | +0,62 | 63,15 | 3206 |
| Analog Devices | 50,20 | -0,61 | 50,51 | 852 |
| Anheuser-Busch | 50,54 | -0,18 | 50,63 | 505 |
| Apple Comp Inc | 22,80 | -0,22 | 22,85 | 3117 |
| Applied Materials | 24,03 | +0,08 | 24,01 | 12137 |
| AT&T | 21,10 | -0,28 | 21,16 | 838 |
| AT&T Wireless Gr | 9,93 | +1,22 | 9,81 | 6539 |
| Automatic Data Proc | 41,24 | +0,37 | 41,09 | 542 |
| Bank of America | 78,58 | -0,13 | 78,68 | 1764 |
| Bank of New York | 34,13 | +0,26 | 34,04 | 832 |
| Bank One | 50,69 | +0,54 | 50,42 | 6236 |
| Baxter Int | 31,59 | +0,57 | 31,41 | 532 |
| BCE Inc | 22,29 | -0,45 | 22,39 | 110 |
| Bellsouth Corp | 29,31 | +0,03 | 29,30 | 752 |
| Berkshire cl a* | 86,00 | +0,47 | 85,60 | 1 |
| Berkshire cl b* | 2,87 | +0,46 | 2,86 | 3 |
| Boeing Co | 43,50 | +1,07 | 43,04 | 714 |
| Bristol Myers sq | 30,21 | +0,80 | 29,97 | 1492 |
| Cardinal Health | 60,30 | +0,50 | 60,00 | 384 |
| Carnival | 43,52 | +1,52 | 42,87 | 1178 |
| Caterpillar Inc | 84,38 | +1,20 | 83,38 | 950 |
| Charles Schwab | 13,39 | +1,21 | 13,23 | 950 |
| ChevronTexaco | 84,53 | +0,12 | 84,43 | 882 |
| Cigna | 57,98 | +0,83 | 57,50 | 261 |
| Cisco | 28,16 | +3,68 | 27,16 | 32983 |
| Citigroup | 49,16 | -0,69 | 49,50 | 4499 |
| Coca-Cola Co | 49,86 | +0,26 | 49,73 | 1100 |
| Colgate Palmoliv | 51,34 | +0,57 | 51,05 | 689 |
| Costco Wholesale | 36,89 | -0,49 | 37,07 | 1163 |
| Cox Comms | 36,25 | +0,30 | 36,14 | 319 |
| Daimler-Chrysler | 48,14 | +2,91 | 46,78 | 301 |
| Delta Air Lines | 11,49 | +0,09 | 11,48 | 691 |
| Dow Chemical Co | 41,01 | +0,79 | 40,69 | 600 |
| Du Pont Co | 44,28 | -0,43 | 44,47 | 850 |
| Eastman Kodak | 26,03 | -0,15 | 26,07 | 1112 |
| Eli Lilly | 69,88 | +0,53 | 69,51 | 1266 |
| EMC Corp | 15,31 | +0,99 | 15,16 | 4609 |
| Emerson Electric | 68,00 | +0,92 | 67,38 | 489 |
| Exelon | 65,76 | +0,12 | 65,68 | 240 |
| Exxon Mobil | 40,11 | -0,42 | 40,28 | 3351 |
| Fannie Mae | 73,91 | +0,30 | 73,69 | 742 |
| First Data Corp | 39,18 | -1,09 | 39,61 | 1446 |
| Fleetboston Fin | 42,80 | +0,47 | 42,60 | 1557 |
| Ford Motor Co | 16,14 | +0,56 | 16,05 | 1658 |
| Gap Inc | 20,49 | +0,44 | 20,40 | 672 |
| Genentech | 91,90 | -0,09 | 91,98 | 585 |
| General Elec Co | 32,42 | +1,31 | 32,00 | 10380 |
| General Motors | 53,89 | -0,20 | 54,00 | 842 |
| Gillette Co | 36,45 | +1,05 | 36,07 | 677 |
| Goldman Sachs Gr | 101,07 | -0,07 | 101,14 | 1383 |
| HJ Heinz Co | 35,25 | +0,28 | 35,15 | 211 |
| Halliburton Co | 26,99 | +0,52 | 26,85 | 703 |
| HCA-Healthcare | 44,86 | +0,16 | 44,79 | 499 |
| Hewlett-Packard | 25,35 | +0,20 | 25,30 | 4414 |
| Home Depot Inc | 35,00 | -1,21 | 35,43 | 5911 |
| Honeywell Int | 36,57 | +0,25 | 36,48 | 978 |
| Illinois Tool Works | 84,86 | +0,09 | 84,78 | 218 |
| Intel Corp | 32,86 | -0,60 | 33,06 | 23854 |
| IBM | 94,98 | +1,02 | 94,02 | 2529 |
| Intl Paper | 43,63 | -0,52 | 43,86 | 577 |
| Johnson&Johnson | 50,83 | -1,95 | 51,84 | 4519 |
| J P Morgan Chase | 39,08 | +0,41 | 38,92 | 6857 |
| Kimberly-Clark | 57,07 | -0,40 | 57,30 | 312 |
| Kohls | 42,76 | -1,38 | 43,36 | 1084 |
| Kroger | 18,91 | +1,23 | 18,68 | 719 |
| Lehman Brothers | 83,62 | +1,03 | 82,77 | 881 |
| Lockheed Martin | 51,02 | -0,35 | 51,20 | 291 |
| Lowes Cos | 53,35 | +0,49 | 53,09 | 2051 |
| Lucent Tech | 4,70 | +5,15 | 4,47 | 49425 |
| Marsh & McLennan | 48,09 | +0,73 | 47,74 | 561 |
| MBNA Corp | 27,30 | +1,11 | 27,00 | 2245 |
| McDonalds Corp | 25,05 | -0,40 | 25,15 | 1163 |
| Medtronic | 49,05 | +0,53 | 48,79 | 749 |
| Merck & Co | 46,08 | +0,33 | 45,93 | 1669 |
| Merrill Lynch | 60,59 | +1,68 | 59,59 | 2716 |
| Metlife Inc | 33,39 | +0,97 | 33,07 | 470 |
| Micron Tech | 14,81 | -0,13 | 14,83 | 2112 |
| Microsoft | 27,68 | +0,51 | 27,54 | 21185 |
| Minnesota Mining | 85,36 | +1,26 | 84,30 | 1146 |
| MS Dean Witter | 60,13 | +0,54 | 59,81 | 1800 |
| Motorola Inc | 16,55 | +1,47 | 16,31 | 3955 |
| Occidental Petr | 43,86 | +0,85 | 43,49 | 377 |
| Omnicom Group | 87,23 | -0,14 | 87,35 | 148 |
| Oracle Corp | 14,75 | -0,94 | 14,89 | 19702 |
| Pfizer Inc | 34,87 | +0,14 | 34,82 | 5101 |
| Philip Morris | 53,21 | -1,92 | 54,25 | 2110 |
| Raytheon Co | 31,48 | +0,22 | 31,41 | 409 |
| SBC Comms | 26,66 | -0,30 | 26,74 | 1614 |
| Schering-plough | 18,10 | +0,78 | 17,96 | 1370 |
| Sears Roebuck | 46,10 | +0,48 | 45,88 | 714 |
| Sprint | 18,74 | +0,75 | 18,60 | 1483 |
| Tenet Healthcare | 16,98 | +0,18 | 16,95 | 557 |
| Texas Instrument | 33,70 | +0,15 | 33,65 | 3051 |
| Textron Inc | 57,16 | -0,92 | 57,69 | 147 |
| Tyco Int | 28,16 | +2,03 | 27,60 | 5562 |
| Unisys Corp | 15,56 | +2,64 | 15,16 | 571 |
| UPS | 72,67 | +0,46 | 72,34 | 471 |
| United Tech | 95,77 | +0,39 | 95,40 | 681 |
| Unitedhealth Gr | 58,48 | +0,31 | 58,30 | 636 |
| US Bancorp | 28,57 | +0,32 | 28,48 | 1716 |
| Verizon Comm | 37,03 | +0,41 | 36,88 | 2358 |
| Wachovia | 46,20 | -0,75 | 46,55 | 1699 |
| Wal-Mart Stores | 53,47 | -0,04 | 53,49 | 2929 |
| Walt Disney Co | 24,86 | +0,16 | 24,82 | 1566 |
| Washington Mutual | 41,94 | +0,31 | 41,81 | 1288 |
| Wells Fargo | 56,73 | +0,41 | 56,50 | 1402 |
| Xerox Corp | 13,50 | -1,32 | 13,68 | 1066 |
По данным агентства Reuters.