| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,6 | -1,07 | 4,7 | 14789 |
| ANZ Banking Grp | 17,9 | +0,79 | 17,7 | 5119 |
| CommonWealth Bank | 30,6 | +0,53 | 30,5 | 4405 |
| National Australian | 29,2 | -1,15 | 29,5 | 14620 |
| Bank | ||||
| News Corp | 12,3 | — | 12,3 | 10379 |
| Telstra Corp | 5,0 | -0,40 | 5,0 | 15371 |
| Westpac Banking | 16,6 | +1,41 | 16,4 | 7570 |
| Япония (JPY) | ||||
| Asahi Kasei | 546,0 | -1,80 | 556,0 | 7662 |
| Daiwa Securities | 774,0 | -0,77 | 780,0 | 8231 |
| Fuji Photo Film | 3450,0 | +0,88 | 3420,0 | 1630 |
| Fujitsu Ltd | 698,0 | +0,14 | 697,0 | 8242 |
| Honda Motor Co | 4740,0 | -0,84 | 4780,0 | 2598 |
| Japan Telecom* | 298,0 | -1,65 | 303,0 | 6 |
| Kao Corp | 2205,0 | +0,92 | 2185,0 | 2629 |
| KDDI* | 601,0 | -0,50 | 604,0 | 14 |
| Mitsubishi Fin Gr* | 812,0 | -1,93 | 828,0 | 15 |
| Mitsubishi Chem | 274,0 | — | 274,0 | 5788 |
| Mitsubishi Electric | 500,0 | -0,79 | 504,0 | 6877 |
| NEC Corp | 885,0 | +0,68 | 879,0 | 13264 |
| Nippon Steel Corp | 225,0 | +1,35 | 222,0 | 47714 |
| Nissan Motor Co | 1215,0 | -1,94 | 1239,0 | 9019 |
| NTT* | 508,0 | +0,40 | 506,0 | 14 |
| NTT DoCoMo* | 237,0 | +2,16 | 232,0 | 187 |
| Pioneer | 3250,0 | -0,31 | 3260,0 | 1585 |
| Ricoh | 1988,0 | -2,31 | 2035,0 | 2308 |
| Seikisui House | 1062,0 | -1,94 | 1083,0 | 1729 |
| Shin-Etsu Chem | 4540,0 | +0,22 | 4530,0 | 1700 |
| Sony | 4360,0 | -1,13 | 4410,0 | 8076 |
| Sumitomo Chem | 435,0 | +0,93 | 431,0 | 4651 |
| TDK Corp | 7980,0 | -3,16 | 8240,0 | 857 |
| Toshiba Corp | 458,0 | -0,43 | 460,0 | 15942 |
| Toyota Motor Co | 3660,0 | -1,88 | 3730,0 | 6885 |
| UFJ Holdings* | 522,0 | — | 522,0 | 30 |
| Гонконг (HKD) | ||||
| Cheung Kong | 77,50 | +2,65 | 75,50 | 6731 |
| China Mobile | 27,80 | +1,46 | 27,40 | 20582 |
| China Unicom | 9,35 | +0,54 | 9,30 | 24123 |
| CLP Holdings | 37,20 | +0,81 | 36,90 | 3426 |
| CNOOC | 16,35 | +2,19 | 16,00 | 13836 |
| Hang Seng Bank | 104,00 | — | 104,00 | 1918 |
| Henderson Land | 41,30 | +1,23 | 40,80 | 10063 |
| HSBC Holdings | 125,00 | +1,21 | 123,50 | 8395 |
| Hutchison | 68,25 | +2,25 | 66,75 | 15472 |
| Франция (EUR) | ||||
| Alcatel | 13,20 | -2,44 | 13,53 | 24923 |
| Axa | 18,78 | -0,27 | 18,83 | 7463 |
| BNP Paribas | 50,75 | +0,59 | 50,45 | 2663 |
| Bouygues | 29,27 | +0,41 | 29,15 | 879 |
| Danon | 133,00 | +0,38 | 132,50 | 430 |
| EADS | 18,97 | +0,48 | 18,88 | 1597 |
| France Telecom | 23,30 | +0,73 | 23,13 | 5444 |
| Lafarge | 67,70 | -1,81 | 68,95 | 1448 |
| Michelin | 38,00 | +1,33 | 37,50 | 772 |
| Peugeot | 39,32 | -1,26 | 39,82 | 2284 |
| Renault | 55,50 | +0,27 | 55,35 | 672 |
| Sanofi-Synthelab | 60,00 | +1,18 | 59,30 | 1424 |
| Schneider Elec | 54,65 | +0,28 | 54,50 | 1045 |
| STMicroelectronics | 22,95 | -1,59 | 23,32 | 6135 |
| Total Fina Elf | 146,40 | +0,97 | 145,00 | 2418 |
| Vivendi Universal | 21,20 | -0,05 | 21,21 | 4193 |
| Великобритания (GBp) | ||||
| ARM Holdings | 137,00 | -1,96 | 140,50 | 26628 |
| BAE System | 169,22 | — | 170,00 | 21405 |
| Barclays | 514,41 | -0,62 | 520,75 | 32304 |
| BP | 448,23 | +2,28 | 438,25 | 96322 |
| BAT | 759,45 | +1,87 | 750,50 | 15825 |
| British Airways | 289,00 | -1,62 | 293,75 | 16508 |
| British Telecom | 184,75 | -0,14 | 185,00 | 29160 |
| Cable & Wireless | 147,25 | -1,17 | 149,00 | 31476 |
| Cadbury Schweppes | 411,68 | +3,07 | 399,25 | 23372 |
| HSBC Hldg | 873,00 | +0,11 | 872,00 | 53076 |
| Lloyds TSB Grp | 468,26 | +0,05 | 469,50 | 44526 |
| Marks & Spencer | 277,74 | +1,65 | 273,25 | 27745 |
| Prudential | 509,02 | +0,10 | 513,50 | 13005 |
| Reuters Group | 317,00 | -0,63 | 319,00 | 22622 |
| Rio Tinto | 1468,23 | -0,88 | 1481,00 | 4927 |
| Sainsbury | 287,96 | +1,66 | 286,25 | 8188 |
| Shell Trnpt | 367,44 | +1,18 | 361,25 | 71428 |
| Unilever | 533,82 | +0,52 | 532,00 | 13893 |
| Vodafone Airtch | 145,68 | -0,51 | 147,50 | 356105 |
| Германия (EUR) | ||||
| Allianz AG | 107,99 | +0,83 | 107,10 | 3076 |
| BASF | 45,25 | +0,51 | 45,02 | 2344 |
| Bayer AG | 25,06 | -1,30 | 25,39 | 4584 |
| BMW | 35,96 | -0,11 | 36,00 | 2796 |
| Commerzbank AG | 16,26 | +1,94 | 15,95 | 5412 |
| Daimler-Chrysler | 38,34 | +0,21 | 38,26 | 5187 |
| Deutsche Bank n | 63,58 | +0,52 | 63,25 | 3918 |
| Dt Telekom n | 15,96 | +0,31 | 15,91 | 25031 |
| Hypovereinsbank | 21,79 | +4,01 | 20,95 | 5224 |
| Infineon Tech | 11,69 | +0,95 | 11,58 | 11930 |
| Merck KGaA | 32,00 | -0,16 | 32,05 | 187 |
| Munich Re | 98,63 | +0,25 | 98,38 | 1561 |
| Sap AG | 133,89 | -0,45 | 134,50 | 1251 |
| Siemens | 67,18 | -0,56 | 67,56 | 7125 |
| Volkswagen AG | 41,47 | -0,43 | 41,65 | 3533 |
| Финляндия (EUR) | ||||
| Nokia | 16,38 | -2,38 | 16,78 | 47899 |
| Stora Enso | 10,10 | -2,88 | 10,40 | 9418 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,60 | -0,67 | 97,25 | 250 |
| Lonza Grp AG | 61,60 | -2,07 | 62,90 | 1515 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,90 | -0,21 | 47,00 | 6442 |
| Nestle | 329,00 | +1,54 | 324,00 | 1467 |
| Novartis | 57,40 | -0,69 | 57,80 | 6791 |
| Roche | 174,50 | — | 174,50 | 7 |
| Swiss Re | 87,40 | -0,57 | 87,90 | 1339 |
| UBS AG | 89,55 | +0,45 | 89,15 | 3004 |
| Zurich Fin | 183,75 | +0,41 | 183,00 | 1042 |
| Швеция (SEK) | ||||
| ABB | 42,90 | -1,38 | 43,50 | 3679 |
| Electrolux | 167,50 | -1,18 | 169,50 | 1579 |
| Ericsson | 16,20 | -2,41 | 16,60 | 262509 |
| Nordea | 53,00 | +1,92 | 52,00 | 9063 |
| Volvo | 241,50 | -0,41 | 242,50 | 983 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,04 | +0,99 | 2,02 | 19847 |
| Fiat | 6,23 | -1,19 | 6,31 | 5707 |
| TIM | 4,59 | -1,10 | 4,64 | 62660 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,63 | +0,93 | 19,45 | 5802 |
| Aegon NV | 12,56 | +0,80 | 12,46 | 6880 |
| Ahold Kon | 6,54 | +1,71 | 6,43 | 10939 |
| Fortis | 18,03 | +0,95 | 17,86 | 3722 |
| ING Grp | 20,59 | +1,38 | 20,31 | 8017 |
| Philips | 25,22 | -0,20 | 25,27 | 6302 |
| Royal Dutch | 38,27 | +0,98 | 37,90 | 11225 |
| Канада (CAD) | ||||
| Alcan Inc | 59,50 | +0,24 | 59,36 | 374 |
| Bank of Montreal | 57,95 | -0,09 | 58,00 | 564 |
| Bank Nova Scotia | 67,50 | — | 67,50 | 322 |
| BCE Inc | 29,71 | +1,57 | 29,25 | 3418 |
| Bombardier | 5,47 | -0,55 | 5,50 | 3579 |
| Imperial Oil | 62,03 | -0,06 | 62,07 | 185 |
| Loblaw Cos Ltd | 67,30 | -0,15 | 67,40 | 33 |
| Nortel Networks | 8,67 | -3,67 | 9,00 | 25443 |
| Royal Bank of Canada | 63,02 | -0,05 | 63,05 | 685 |
| США ($) | ||||
| Abbott Labs | 43,26 | -0,05 | 43,28 | 1544 |
| Agilent Tech | 34,18 | +0,50 | 34,01 | 954 |
| Alcoa | 35,76 | -1,27 | 36,22 | 1811 |
| Allstate Corp | 44,92 | +1,77 | 44,14 | 1410 |
| Alltel | 49,98 | -0,44 | 50,20 | 251 |
| Amer Electric Power | 31,47 | +1,03 | 31,15 | 298 |
| Amer Express Co | 49,92 | -0,64 | 50,24 | 1710 |
| AIG | 69,40 | +0,43 | 69,10 | 1555 |
| Amgen | 62,88 | -0,11 | 62,95 | 3148 |
| Analog Devices | 48,95 | -1,94 | 49,92 | 939 |
| Anheuser-Busch | 50,30 | +0,08 | 50,26 | 609 |
| Apple Comp Inc | 22,61 | -0,53 | 22,73 | 1374 |
| Applied Materials | 23,73 | -2,55 | 24,35 | 9266 |
| AT&T | 21,36 | -1,34 | 21,65 | 1153 |
| AT&T Wireless Gr | 10,75 | +3,46 | 10,39 | 15904 |
| Automatic Data Proc | 40,38 | -1,27 | 40,90 | 636 |
| Bank of America | 80,77 | +0,87 | 80,07 | 2274 |
| Bank of New York | 33,87 | -0,70 | 34,30 | 993 |
| Bank One | 51,18 | +0,61 | 50,87 | 3432 |
| Baxter Int | 31,42 | -1,01 | 31,74 | 615 |
| BCE Inc | 22,79 | +0,80 | 22,61 | 250 |
| Bellsouth Corp | 29,56 | -0,40 | 29,68 | 1660 |
| Berkshire cl a* | 86,75 | +0,12 | 86,65 | 1 |
| Berkshire cl b* | 2,89 | — | 2,89 | 3 |
| Boeing Co | 43,12 | +0,05 | 43,10 | 1275 |
| Bristol Myers sq | 30,64 | +0,69 | 30,43 | 1695 |
| Cardinal Health | 59,43 | +0,05 | 59,40 | 978 |
| Carnival | 43,69 | -0,48 | 43,90 | 807 |
| Caterpillar Inc | 82,95 | +0,97 | 82,15 | 654 |
| Charles Schwab | 13,50 | -1,89 | 13,76 | 1206 |
| ChevronTexaco | 86,52 | +0,57 | 86,03 | 908 |
| Cigna | 57,91 | -1,11 | 58,56 | 430 |
| Cisco | 28,33 | -1,84 | 28,86 | 20111 |
| Citigroup | 49,75 | +0,93 | 49,29 | 4600 |
| Coca-Cola Co | 49,75 | -0,36 | 49,93 | 901 |
| Colgate Palmoliv | 51,39 | +0,61 | 51,08 | 562 |
| Costco Wholesale | 36,35 | -0,14 | 36,40 | 1107 |
| Cox Comms | 35,82 | -0,36 | 35,95 | 212 |
| Daimler-Chrysler | 48,25 | +0,48 | 48,02 | 233 |
| Delta Air Lines | 11,22 | +1,08 | 11,10 | 949 |
| Dow Chemical Co | 40,66 | +0,12 | 40,61 | 977 |
| Du Pont Co | 43,88 | -0,63 | 44,16 | 1025 |
| Eastman Kodak | 26,63 | +1,06 | 26,35 | 537 |
| Eli Lilly | 69,51 | -0,34 | 69,75 | 1121 |
| EMC Corp | 15,05 | -2,84 | 15,49 | 3786 |
| Emerson Electric | 66,54 | -1,25 | 67,38 | 350 |
| Exelon | 66,09 | +0,39 | 65,83 | 213 |
| Exxon Mobil | 41,09 | +0,51 | 40,88 | 3116 |
| Fannie Mae | 74,06 | +1,45 | 73,00 | 1477 |
| First Data Corp | 38,53 | -1,10 | 38,96 | 1609 |
| Fleetboston Fin | 44,05 | +0,94 | 43,64 | 1501 |
| Ford Motor Co | 16,24 | +0,19 | 16,21 | 2070 |
| Gap Inc | 19,72 | -1,40 | 20,00 | 1929 |
| Genentech | 93,38 | +1,16 | 92,31 | 379 |
| General Elec Co | 33,44 | +0,24 | 33,36 | 5376 |
| General Motors | 54,07 | +0,37 | 53,87 | 953 |
| Gillette Co | 36,70 | +0,41 | 36,55 | 604 |
| Goldman Sachs Gr | 100,14 | -0,26 | 100,40 | 1091 |
| HJ Heinz Co | 35,16 | +0,31 | 35,05 | 222 |
| Halliburton Co | 28,43 | +0,11 | 28,40 | 1177 |
| HCA-Healthcare | 45,40 | +1,25 | 44,84 | 894 |
| Hewlett-Packard | 24,95 | -0,48 | 25,07 | 3869 |
| Home Depot Inc | 35,22 | +0,60 | 35,01 | 1932 |
| Honeywell Int | 35,67 | +0,03 | 35,66 | 1670 |
| Illinois Tool Works | 81,05 | — | 81,05 | 458 |
| Intel Corp | 32,00 | -1,87 | 32,61 | 21978 |
| IBM | 97,26 | +0,16 | 97,10 | 2079 |
| Intl Paper | 43,31 | -0,39 | 43,48 | 522 |
| Johnson&Johnson | 52,08 | +1,13 | 51,50 | 2943 |
| J P Morgan Chase | 39,50 | +1,05 | 39,09 | 5795 |
| Kimberly-Clark | 56,67 | -0,61 | 57,02 | 628 |
| Kohls | 42,72 | -0,07 | 42,75 | 940 |
| Kroger | 18,71 | -0,53 | 18,81 | 1294 |
| Lehman Brothers | 84,03 | +0,29 | 83,79 | 888 |
| Lockheed Martin | 50,83 | +0,18 | 50,74 | 414 |
| Lowes Cos | 53,29 | +1,80 | 52,35 | 1077 |
| Lucent Tech | 4,54 | -4,42 | 4,75 | 36341 |
| Marsh & McLennan | 47,99 | +0,57 | 47,72 | 405 |
| MBNA Corp | 26,70 | -1,22 | 27,03 | 1885 |
| McDonalds Corp | 25,42 | +0,99 | 25,17 | 1078 |
| Medtronic | 49,00 | -0,20 | 49,10 | 611 |
| Merck & Co | 46,17 | +0,41 | 45,98 | 1848 |
| Merrill Lynch | 58,92 | -2,09 | 60,18 | 3168 |
| Metlife Inc | 33,40 | +0,30 | 33,30 | 492 |
| Micron Tech | 14,86 | -1,72 | 15,12 | 2205 |
| Microsoft | 28,03 | -0,25 | 28,10 | 18001 |
| Minnesota Mining | 80,83 | +0,52 | 80,41 | 2577 |
| MS Dean Witter | 59,72 | -0,27 | 59,88 | 839 |
| Motorola Inc | 16,59 | -2,70 | 17,05 | 9127 |
| Occidental Petr | 44,26 | -0,27 | 44,38 | 306 |
| Omnicom Group | 85,53 | -1,26 | 86,62 | 172 |
| Oracle Corp | 14,88 | +1,16 | 14,71 | 16089 |
| Pfizer Inc | 35,18 | +1,88 | 34,53 | 5753 |
| Philip Morris | 53,00 | -0,39 | 53,21 | 1161 |
| Raytheon Co | 31,70 | +0,79 | 31,45 | 549 |
| SBC Comms | 26,61 | -1,44 | 27,00 | 2535 |
| Schering-plough | 18,09 | +1,29 | 17,86 | 1115 |
| Sears Roebuck | 46,01 | +0,20 | 45,92 | 617 |
| Sprint | 18,41 | -1,02 | 18,60 | 1268 |
| Tenet Healthcare | 18,21 | +0,05 | 18,20 | 1004 |
| Texas Instrument | 32,03 | -4,19 | 33,43 | 5194 |
| Textron Inc | 56,45 | -0,86 | 56,94 | 167 |
| Tyco Int | 27,87 | -0,82 | 28,10 | 1731 |
| Unisys Corp | 14,47 | -1,56 | 14,70 | 950 |
| UPS | 72,21 | +0,15 | 72,10 | 484 |
| United Tech | 93,95 | -0,90 | 94,80 | 867 |
| Unitedhealth Gr | 58,43 | -0,24 | 58,57 | 670 |
| US Bancorp | 27,86 | -1,21 | 28,20 | 2296 |
| Verizon Comm | 37,00 | -0,51 | 37,19 | 1627 |
| Wachovia | 46,54 | +0,45 | 46,33 | 1095 |
| Wal-Mart Stores | 53,05 | +0,19 | 52,95 | 2137 |
| Walt Disney Co | 24,48 | +0,04 | 24,47 | 1968 |
| Washington Mutual | 42,65 | +0,92 | 42,26 | 3146 |
| Wells Fargo | 57,46 | +0,19 | 57,35 | 1144 |
| Xerox Corp | 13,46 | +0,22 | 13,43 | 654 |
По данным агентства Reuters.