| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,7 | — | 4,7 | 3536 |
| ANZ Banking Grp | 18,1 | — | 18,1 | 3585 |
| CommonWealth Bank | 30,9 | +0,10 | 30,9 | 2225 |
| National Australian | 29,6 | +0,17 | 29,5 | 3683 |
| Bank | ||||
| News Corp | 12,3 | -0,24 | 12,3 | 13192 |
| Telstra Corp | 4,9 | — | 4,9 | 10245 |
| Westpac Banking | 16,9 | +0,65 | 16,8 | 4056 |
| Япония (JPY) | ||||
| Asahi Kasei | 546,0 | +1,30 | 539,0 | 8210 |
| Daiwa Securities | 777,0 | +1,44 | 766,0 | 4423 |
| Fuji Photo Film | 3440,0 | +0,58 | 3420,0 | 1904 |
| Fujitsu Ltd | 734,0 | +2,66 | 715,0 | 24499 |
| Honda Motor Co | 4590,0 | -2,13 | 4690,0 | 4308 |
| Japan Telecom* | 301,0 | -2,90 | 310,0 | 4 |
| Kao Corp | 2230,0 | +0,22 | 2225,0 | 2083 |
| KDDI* | 610,0 | +0,49 | 607,0 | 10 |
| Mitsubishi Fin Gr* | 825,0 | +0,73 | 819,0 | 13 |
| Mitsubishi Chem | 287,0 | +4,74 | 274,0 | 14835 |
| Mitsubishi Electric | 528,0 | +2,52 | 515,0 | 17262 |
| NEC Corp | 883,0 | -0,23 | 885,0 | 7638 |
| Nippon Steel Corp | 223,0 | -1,33 | 226,0 | 35210 |
| Nissan Motor Co | 1210,0 | — | 1210,0 | 7241 |
| NTT* | 498,0 | -1,58 | 506,0 | 22 |
| NTT DoCoMo* | 236,0 | -2,48 | 242,0 | 91 |
| Pioneer | 3230,0 | +0,62 | 3210,0 | 1362 |
| Ricoh | 2005,0 | — | 2005,0 | 2424 |
| Seikisui House | 1093,0 | +0,37 | 1089,0 | 2351 |
| Shin-Etsu Chem | 4640,0 | +2,43 | 4530,0 | 1414 |
| Sony | 4450,0 | +1,83 | 4370,0 | 8861 |
| Sumitomo Chem | 447,0 | +3,23 | 433,0 | 11321 |
| TDK Corp | 7710,0 | -1,15 | 7800,0 | 984 |
| Toshiba Corp | 460,0 | -0,22 | 461,0 | 12207 |
| Toyota Motor Co | 3670,0 | — | 3670,0 | 5292 |
| UFJ Holdings* | 532,0 | +1,33 | 525,0 | 41 |
| 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 | 13,15 | +1,08 | 13,01 | 11314 |
| Axa | 18,98 | -0,42 | 19,06 | 6437 |
| BNP Paribas | 51,65 | +0,88 | 51,20 | 3074 |
| Bouygues | 28,92 | +0,14 | 28,88 | 1090 |
| Danon | 137,00 | +0,44 | 136,40 | 773 |
| EADS | 19,26 | +0,94 | 19,08 | 1975 |
| France Telecom | 24,27 | +2,45 | 23,69 | 8656 |
| Lafarge | 67,40 | -0,37 | 67,65 | 854 |
| Michelin | 38,30 | +0,50 | 38,11 | 791 |
| Pechiney | 48,50 | +0,69 | 48,17 | 219 |
| Peugeot | 38,66 | -0,49 | 38,85 | 1849 |
| Renault | 55,90 | -0,80 | 56,35 | 1458 |
| Sanofi-Synthelab | 57,75 | -6,93 | 62,05 | 7605 |
| Schneider Elec | 54,15 | +0,65 | 53,80 | 682 |
| STMicroelectronics | 22,68 | -0,13 | 22,71 | 4044 |
| Total Fina Elf | 145,10 | -0,21 | 145,40 | 1691 |
| Vivendi Universal | 21,20 | +0,71 | 21,05 | 4918 |
| Великобритания (GBp) | ||||
| ARM Holdings | 136,69 | — | 136,50 | 11736 |
| BAE System | 169,50 | — | 169,50 | 24528 |
| Barclays | 506,75 | -1,98 | 517,00 | 44138 |
| BP | 437,25 | -1,19 | 442,50 | 65862 |
| BAT | 770,13 | +0,72 | 765,00 | 9233 |
| British Airways | 282,50 | -2,92 | 291,00 | 11897 |
| British Telecom | 182,00 | +0,41 | 181,25 | 51298 |
| Cable & Wireless | 147,00 | +0,51 | 146,50 | 22906 |
| Cadbury Schweppes | 410,50 | +0,49 | 408,50 | 8882 |
| HSBC Hldg | 861,90 | +0,23 | 861,00 | 54289 |
| Lloyds TSB Grp | 471,25 | -0,42 | 473,25 | 47613 |
| Marks & Spencer | 275,00 | -0,27 | 275,75 | 13353 |
| Prudential | 497,00 | -0,80 | 500,00 | 12074 |
| Reuters Group | 311,75 | -1,50 | 316,50 | 18080 |
| Rio Tinto | 1440,00 | -0,28 | 1444,00 | 8039 |
| Sainsbury | 285,00 | -1,30 | 288,75 | 6775 |
| Shell Trnpt | 360,25 | +0,35 | 359,00 | 40953 |
| Unilever | 535,00 | +1,42 | 527,50 | 16198 |
| Vodafone Airtch | 144,00 | -1,37 | 146,00 | 315819 |
| Германия (EUR) | ||||
| Allianz AG | 111,02 | +1,20 | 109,70 | 3413 |
| BASF | 44,73 | -0,51 | 44,96 | 1841 |
| Bayer AG | 24,44 | -0,53 | 24,57 | 3780 |
| BMW | 35,22 | -0,90 | 35,54 | 2013 |
| Commerzbank AG | 16,32 | +1,94 | 16,01 | 4886 |
| Daimler-Chrysler | 38,73 | -0,03 | 38,74 | 3340 |
| Deutsche Bank n | 64,38 | +1,34 | 63,53 | 4167 |
| Dt Telekom n | 16,39 | +1,80 | 16,10 | 25117 |
| Hypovereinsbank | 21,53 | +1,08 | 21,30 | 2170 |
| Infineon Tech | 11,39 | +0,26 | 11,36 | 11565 |
| Merck KGaA | 33,63 | -0,41 | 33,77 | 84 |
| Munich Re | 97,30 | +0,83 | 96,50 | 1655 |
| Sap AG | 132,55 | -1,49 | 134,55 | 1481 |
| Siemens | 66,25 | -2,40 | 67,88 | 5674 |
| Volkswagen AG | 41,25 | -1,06 | 41,69 | 2053 |
| Финляндия (EUR) | ||||
| Nokia | 16,87 | +0,06 | 16,86 | 26841 |
| Stora Enso | 10,17 | -0,97 | 10,27 | 2800 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,55 | +0,05 | 96,50 | 215 |
| Lonza Grp AG | 63,00 | +1,53 | 62,05 | 460 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 48,20 | +2,66 | 46,95 | 5821 |
| Nestle | 331,50 | +0,30 | 330,50 | 763 |
| Novartis | 58,45 | +0,43 | 58,20 | 8801 |
| Roche | 173,75 | -0,71 | 175,00 | 22 |
| Swiss Re | 90,30 | +1,92 | 88,60 | 2432 |
| UBS AG | 90,55 | +0,56 | 90,05 | 3572 |
| Zurich Fin | 187,50 | +0,94 | 185,75 | 1567 |
| Швеция (SEK) | ||||
| ABB | 43,80 | +1,39 | 43,20 | 4300 |
| Electrolux | 170,00 | — | 170,00 | 2389 |
| Ericsson | 16,00 | — | 16,00 | 147086 |
| Nordea | 53,50 | +0,94 | 53,00 | 12426 |
| Volvo | 248,00 | +0,40 | 247,00 | 1476 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,14 | +3,58 | 2,07 | 66985 |
| Fiat | 6,07 | -2,22 | 6,21 | 8404 |
| TIM | 4,64 | +0,17 | 4,63 | 43449 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,60 | -0,96 | 19,79 | 7044 |
| Aegon NV | 12,59 | -0,47 | 12,65 | 10515 |
| Ahold Kon | 6,77 | — | 6,77 | 14806 |
| Fortis | 18,01 | -0,88 | 18,17 | 3412 |
| ING Grp | 21,05 | +0,91 | 20,86 | 7653 |
| Philips | 24,76 | -1,67 | 25,18 | 8186 |
| Royal Dutch | 37,88 | -0,21 | 37,96 | 7929 |
| Канада (CAD) | ||||
| Alcan Inc | 59,57 | -0,48 | 59,86 | 494 |
| Bank of Montreal | 58,68 | -0,15 | 58,77 | 515 |
| Bank Nova Scotia | 67,96 | -0,35 | 68,20 | 265 |
| BCE Inc | 30,00 | +0,23 | 29,93 | 3713 |
| Bombardier | 5,75 | -1,03 | 5,81 | 2326 |
| Imperial Oil | 62,61 | +0,82 | 62,10 | 50 |
| Loblaw Cos Ltd | 66,40 | +0,02 | 66,39 | 59 |
| Nortel Networks | 8,48 | +3,67 | 8,18 | 22551 |
| Royal Bank of Canada | 63,37 | +0,28 | 63,19 | 496 |
| США ($) | ||||
| Abbott Labs | 43,34 | +0,60 | 43,08 | 1017 |
| Agilent Tech | 33,85 | -0,38 | 33,98 | 533 |
| Alcoa | 35,70 | -2,00 | 36,43 | 1882 |
| Allstate Corp | 45,12 | +0,31 | 44,98 | 382 |
| Alltel | 49,41 | -0,80 | 49,81 | 375 |
| Amer Electric Power | 31,93 | -0,47 | 32,08 | 216 |
| Amer Express Co | 50,24 | +0,48 | 50,00 | 757 |
| AIG | 69,61 | — | 69,61 | 1189 |
| Amgen | 62,65 | +1,92 | 61,47 | 6058 |
| Analog Devices | 48,96 | +1,03 | 48,46 | 1230 |
| Anheuser-Busch | 51,34 | +1,28 | 50,69 | 788 |
| Apple Comp Inc | 22,48 | +1,35 | 22,18 | 1331 |
| Applied Materials | 23,14 | -1,75 | 23,55 | 12501 |
| AT&T | 19,83 | -2,79 | 20,40 | 4714 |
| AT&T Wireless Gr | 10,59 | +0,28 | 10,56 | 6594 |
| Automatic Data Proc | 42,54 | +1,38 | 41,96 | 1641 |
| Bank of America | 81,88 | +0,22 | 81,70 | 1739 |
| Bank of New York | 33,58 | -0,80 | 33,85 | 1015 |
| Bank One | 51,96 | +0,27 | 51,82 | 1656 |
| Baxter Int | 31,18 | -0,22 | 31,25 | 383 |
| BCE Inc | 22,89 | -1,12 | 23,15 | 55 |
| Bellsouth Corp | 29,52 | +0,44 | 29,39 | 1202 |
| Berkshire cl a* | 89,70 | +1,36 | 88,50 | 1 |
| Berkshire cl b* | 2,99 | +1,46 | 2,95 | 8 |
| Boeing Co | 42,44 | -1,07 | 42,90 | 1005 |
| Bristol Myers sq | 29,43 | -1,83 | 29,98 | 2737 |
| Cardinal Health | 63,08 | -0,11 | 63,15 | 1114 |
| Carnival | 43,75 | -0,09 | 43,79 | 508 |
| Caterpillar Inc | 83,59 | -0,49 | 84,00 | 419 |
| Charles Schwab | 13,30 | +1,06 | 13,16 | 2449 |
| ChevronTexaco | 87,00 | -0,17 | 87,15 | 662 |
| Cigna | 60,99 | +3,32 | 59,03 | 528 |
| Cisco | 27,88 | -1,20 | 28,22 | 15351 |
| Citigroup | 50,61 | -0,16 | 50,69 | 2433 |
| Coca-Cola Co | 49,77 | +0,89 | 49,33 | 1537 |
| Colgate Palmoliv | 51,30 | +0,12 | 51,24 | 375 |
| Costco Wholesale | 36,78 | +0,77 | 36,50 | 1007 |
| Cox Comms | 36,14 | +0,81 | 35,85 | 237 |
| Daimler-Chrysler | 48,91 | -0,71 | 49,26 | 122 |
| Delta Air Lines | 12,14 | -1,54 | 12,33 | 1178 |
| Dow Chemical Co | 40,60 | -0,47 | 40,79 | 762 |
| Du Pont Co | 42,67 | -1,34 | 43,25 | 1038 |
| Eastman Kodak | 29,70 | -4,04 | 30,95 | 3180 |
| Eli Lilly | 69,92 | -1,45 | 70,95 | 880 |
| EMC Corp | 14,75 | -1,14 | 14,92 | 3356 |
| Emerson Electric | 66,17 | +0,20 | 66,04 | 340 |
| Exelon | 65,98 | -0,63 | 66,40 | 186 |
| Exxon Mobil | 41,06 | -0,53 | 41,28 | 3143 |
| Fannie Mae | 78,70 | -0,82 | 79,35 | 1164 |
| First Data Corp | 39,84 | +0,66 | 39,58 | 1667 |
| Fleetboston Fin | 44,68 | +0,38 | 44,51 | 1486 |
| Ford Motor Co | 16,11 | -1,95 | 16,43 | 1587 |
| Gap Inc | 19,92 | -0,60 | 20,04 | 904 |
| Genentech | 96,09 | +0,17 | 95,93 | 563 |
| General Elec Co | 33,75 | +0,69 | 33,52 | 3774 |
| General Motors | 54,02 | -0,46 | 54,27 | 1292 |
| Gillette Co | 36,44 | +0,44 | 36,28 | 921 |
| Goldman Sachs Gr | 99,81 | -0,62 | 100,68 | 1006 |
| HJ Heinz Co | 35,41 | +0,88 | 35,10 | 354 |
| Halliburton Co | 28,38 | +0,53 | 28,23 | 2227 |
| HCA-Healthcare | 45,56 | +0,02 | 45,55 | 259 |
| Hewlett-Packard | 25,34 | -0,63 | 25,50 | 1851 |
| Home Depot Inc | 36,00 | +0,19 | 35,93 | 2247 |
| Honeywell Int | 35,76 | -0,47 | 35,93 | 706 |
| Illinois Tool Works | 82,35 | +0,75 | 81,74 | 250 |
| Intel Corp | 31,90 | +0,85 | 31,63 | 17965 |
| IBM | 97,90 | +0,40 | 97,51 | 1212 |
| Intl Paper | 43,11 | -0,60 | 43,37 | 951 |
| Johnson&Johnson | 53,02 | -0,06 | 53,05 | 2372 |
| J P Morgan Chase | 40,03 | +0,23 | 39,94 | 3373 |
| Kimberly-Clark | 56,70 | +0,41 | 56,47 | 424 |
| Kohls | 43,82 | +0,32 | 43,68 | 679 |
| Kroger | 18,62 | -0,21 | 18,66 | 531 |
| Lehman Brothers | 84,34 | +0,63 | 83,81 | 537 |
| Lockheed Martin | 51,20 | +0,45 | 50,97 | 293 |
| Lowes Cos | 55,31 | +0,18 | 55,21 | 1096 |
| Lucent Tech | 4,13 | +1,72 | 4,06 | 28884 |
| Marsh & McLennan | 48,70 | +0,97 | 48,23 | 367 |
| MBNA Corp | 27,25 | -0,04 | 27,26 | 2312 |
| McDonalds Corp | 25,27 | -0,47 | 25,39 | 807 |
| Medtronic | 48,67 | -0,61 | 48,97 | 581 |
| Merck & Co | 45,99 | -0,26 | 46,11 | 1652 |
| Merrill Lynch | 60,76 | +1,01 | 60,15 | 1743 |
| Metlife Inc | 33,89 | -0,64 | 34,11 | 255 |
| Micron Tech | 14,79 | +2,28 | 14,46 | 2747 |
| Microsoft | 28,62 | +2,18 | 28,01 | 62310 |
| Minnesota Mining | 82,33 | +0,27 | 82,11 | 982 |
| MS Dean Witter | 59,52 | -0,57 | 59,86 | 839 |
| Motorola Inc | 16,98 | +1,62 | 16,71 | 3689 |
| Occidental Petr | 44,68 | +0,93 | 44,27 | 478 |
| Omnicom Group | 86,43 | +0,44 | 86,05 | 129 |
| Oracle Corp | 14,52 | -0,07 | 14,53 | 12057 |
| Pfizer Inc | 36,16 | +0,06 | 36,14 | 4938 |
| Philip Morris | 54,38 | +0,65 | 54,03 | 1483 |
| Raytheon Co | 31,96 | +0,66 | 31,75 | 349 |
| SBC Comms | 26,37 | +0,19 | 26,32 | 1738 |
| Schering-plough | 17,46 | -1,85 | 17,79 | 1547 |
| Sears Roebuck | 47,55 | +0,06 | 47,52 | 610 |
| Sprint | 18,62 | +0,65 | 18,50 | 726 |
| Tenet Healthcare | 17,41 | -3,28 | 18,00 | 1027 |
| Texas Instrument | 31,28 | -1,42 | 31,73 | 4576 |
| Textron Inc | 56,80 | -1,46 | 57,64 | 107 |
| Tyco Int | 27,85 | -0,07 | 27,87 | 1434 |
| Unisys Corp | 14,65 | +0,62 | 14,56 | 405 |
| UPS | 72,07 | -0,36 | 72,33 | 459 |
| United Tech | 94,55 | -0,71 | 95,23 | 416 |
| Unitedhealth Gr | 59,31 | -2,24 | 60,67 | 785 |
| US Bancorp | 27,85 | -0,04 | 27,86 | 1440 |
| Verizon Comm | 37,57 | +0,21 | 37,49 | 1253 |
| Wachovia | 46,25 | -0,75 | 46,60 | 1081 |
| Wal-Mart Stores | 53,70 | +0,98 | 53,18 | 2413 |
| Walt Disney Co | 24,57 | -0,53 | 24,70 | 1119 |
| Washington Mutual | 43,71 | +1,72 | 42,97 | 1859 |
| Wells Fargo | 57,00 | -0,18 | 57,10 | 1234 |
| Xerox Corp | 13,60 | +1,57 | 13,39 | 620 |
По данным агентства Reuters.