| 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 | 530,0 | -2,93 | 546,0 | 15556 |
| Daiwa Securities | 756,0 | -2,70 | 777,0 | 5904 |
| Fuji Photo Film | 3390,0 | -1,45 | 3440,0 | 2631 |
| Fujitsu Ltd | 728,0 | -0,82 | 734,0 | 18750 |
| Honda Motor Co | 4500,0 | -1,96 | 4590,0 | 4196 |
| Japan Telecom* | 298,0 | -1,00 | 301,0 | 2 |
| Kao Corp | 2235,0 | +0,22 | 2230,0 | 1653 |
| KDDI* | 605,0 | -0,82 | 610,0 | 11 |
| Mitsubishi Fin Gr* | 809,0 | -1,94 | 825,0 | 34 |
| Mitsubishi Chem | 284,0 | -1,05 | 287,0 | 4330 |
| Mitsubishi Electric | 532,0 | +0,76 | 528,0 | 16852 |
| NEC Corp | 873,0 | -1,13 | 883,0 | 8358 |
| Nippon Steel Corp | 223,0 | — | 223,0 | 16856 |
| Nissan Motor Co | 1182,0 | -2,31 | 1210,0 | 12829 |
| NTT* | 495,0 | -0,60 | 498,0 | 18 |
| NTT DoCoMo* | 235,0 | -0,42 | 236,0 | 59 |
| Pioneer | 3290,0 | +1,86 | 3230,0 | 1588 |
| Ricoh | 2040,0 | +1,75 | 2005,0 | 2350 |
| Seikisui House | 1074,0 | -1,74 | 1093,0 | 1747 |
| Shin-Etsu Chem | 4510,0 | -2,80 | 4640,0 | 1177 |
| Sony | 4360,0 | -2,02 | 4450,0 | 7295 |
| Sumitomo Chem | 437,0 | -2,24 | 447,0 | 4674 |
| TDK Corp | 7640,0 | -0,91 | 7710,0 | 803 |
| Toshiba Corp | 460,0 | — | 460,0 | 9158 |
| Toyota Motor Co | 3620,0 | -1,36 | 3670,0 | 3706 |
| UFJ Holdings* | 470,0 | -11,65 | 532,0 | 372 |
| Гонконг (HKD) | ||||
| Cheung Kong | 78,00 | +0,65 | 77,50 | 6523 |
| China Mobile | 27,25 | -1,98 | 27,80 | 18740 |
| China Unicom | 9,15 | -2,14 | 9,35 | 12333 |
| CLP Holdings | 37,50 | +0,81 | 37,20 | 4339 |
| CNOOC | 16,40 | +0,31 | 16,35 | 13381 |
| Hang Seng Bank | 107,00 | +2,88 | 104,00 | 5282 |
| Henderson Land | 42,10 | +1,94 | 41,30 | 8853 |
| HSBC Holdings | 123,50 | -1,20 | 125,00 | 11167 |
| Hutchison | 68,25 | — | 68,25 | 12100 |
| Франция (EUR) | ||||
| Alcatel | 13,21 | +0,46 | 13,15 | 6670 |
| Axa | 18,77 | -1,37 | 19,03 | 5785 |
| BNP Paribas | 51,50 | -0,29 | 51,65 | 2368 |
| Bouygues | 29,21 | +1,00 | 28,92 | 648 |
| Danon | 135,30 | -1,24 | 137,00 | 499 |
| EADS | 18,70 | -2,91 | 19,26 | 1617 |
| France Telecom | 24,58 | +1,28 | 24,27 | 9016 |
| Lafarge | 68,25 | +1,26 | 67,40 | 1417 |
| Michelin | 37,97 | -0,86 | 38,30 | 700 |
| Pechiney | 48,50 | — | 48,50 | 116 |
| Peugeot | 38,67 | +0,03 | 38,66 | 1084 |
| Renault | 55,80 | -0,18 | 55,90 | 700 |
| Sanofi-Synthelab | 54,50 | -5,63 | 57,75 | 11324 |
| Schneider Elec | 53,80 | -0,65 | 54,15 | 599 |
| STMicroelectronics | 22,83 | +1,15 | 22,57 | 3866 |
| Total Fina Elf | 144,50 | -0,41 | 145,10 | 1658 |
| Vivendi Universal | 21,37 | +0,80 | 21,20 | 5929 |
| Великобритания (GBp) | ||||
| ARM Holdings | 138,00 | +1,28 | 136,25 | 17134 |
| BAE System | 165,00 | -2,94 | 170,00 | 29923 |
| Barclays | 507,31 | +0,10 | 507,50 | 35203 |
| BP | 434,98 | -0,91 | 438,50 | 64421 |
| BAT | 771,50 | +0,19 | 770,00 | 8926 |
| British Airways | 285,25 | +0,44 | 284,00 | 19304 |
| British Telecom | 181,75 | -0,96 | 182,25 | 50410 |
| Cable & Wireless | 147,50 | -0,34 | 148,00 | 24349 |
| Cadbury Schweppes | 406,75 | -0,55 | 410,00 | 7474 |
| HSBC Hldg | 860,00 | -0,64 | 865,50 | 44456 |
| Lloyds TSB Grp | 468,61 | -0,69 | 472,25 | 40320 |
| Marks & Spencer | 272,50 | -0,91 | 275,00 | 13873 |
| Prudential | 486,00 | -2,46 | 498,25 | 17776 |
| Reuters Group | 312,00 | +0,16 | 311,50 | 10707 |
| Rio Tinto | 1465,00 | +1,38 | 1445,00 | 6464 |
| Sainsbury | 286,50 | +0,44 | 285,25 | 9801 |
| Shell Trnpt | 359,29 | -0,62 | 361,75 | 33395 |
| Unilever | 534,00 | -0,23 | 535,25 | 10882 |
| Vodafone Airtch | 141,75 | -2,07 | 144,75 | 380344 |
| Германия (EUR) | ||||
| Allianz AG | 107,55 | -3,24 | 111,15 | 3774 |
| BASF | 44,54 | -0,62 | 44,82 | 2143 |
| Bayer AG | 24,12 | -1,51 | 24,49 | 3520 |
| BMW | 35,35 | +0,03 | 35,34 | 1551 |
| Commerzbank AG | 16,13 | -1,53 | 16,38 | 2395 |
| Daimler-Chrysler | 38,90 | +0,31 | 38,78 | 4587 |
| Deutsche Bank n | 63,99 | -0,36 | 64,22 | 2204 |
| Dt Telekom n | 16,42 | +0,12 | 16,40 | 27891 |
| Hypovereinsbank | 21,11 | -1,81 | 21,50 | 1984 |
| Infineon Tech | 11,52 | +0,96 | 11,41 | 8430 |
| Merck KGaA | 33,45 | -0,15 | 33,50 | 95 |
| Munich Re | 95,84 | -1,44 | 97,24 | 1993 |
| Sap AG | 135,18 | +1,91 | 132,65 | 1134 |
| Siemens | 65,63 | -0,91 | 66,23 | 4868 |
| Volkswagen AG | 41,11 | -0,44 | 41,29 | 1331 |
| Финляндия (EUR) | ||||
| Nokia | 16,78 | -0,77 | 16,91 | 19802 |
| Stora Enso | 10,20 | — | 10,20 | 2246 |
| Швейцария (CHF) | ||||
| Ciba Special | 97,05 | +0,52 | 96,55 | 142 |
| Lonza Grp AG | 63,65 | +0,71 | 63,20 | 230 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 48,40 | +0,21 | 48,30 | 3808 |
| Nestle | 330,00 | -0,75 | 332,50 | 666 |
| Novartis | 58,25 | -0,43 | 58,50 | 3848 |
| Roche | 182,75 | +4,43 | 175,00 | 56 |
| Swiss Re | 89,85 | -0,55 | 90,35 | 1917 |
| UBS AG | 90,50 | -0,11 | 90,60 | 2682 |
| Zurich Fin | 184,75 | -1,60 | 187,75 | 681 |
| Швеция (SEK) | ||||
| ABB | 42,40 | -3,20 | 43,80 | 6282 |
| Electrolux | 172,50 | +1,47 | 170,00 | 1486 |
| Ericsson | 16,00 | — | 16,00 | 96751 |
| Nordea | 53,50 | — | 53,50 | 8021 |
| Volvo | 248,50 | +0,20 | 248,00 | 1680 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,15 | +0,37 | 2,14 | 19329 |
| Fiat | 6,12 | +0,69 | 6,08 | 4898 |
| TIM | 4,60 | -0,78 | 4,63 | 50035 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,39 | -0,97 | 19,58 | 4080 |
| Aegon NV | 12,48 | -0,95 | 12,60 | 6490 |
| Ahold Kon | 6,84 | +1,03 | 6,77 | 9269 |
| Fortis | 18,04 | +0,28 | 17,99 | 2532 |
| ING Grp | 20,62 | -1,81 | 21,00 | 9167 |
| Philips | 24,60 | -0,65 | 24,76 | 4753 |
| Royal Dutch | 37,94 | +0,21 | 37,86 | 5620 |
| Канада (CAD) | ||||
| Alcan Inc | 58,69 | -0,78 | 59,15 | 279 |
| Bank of Montreal | 57,80 | -0,87 | 58,31 | 353 |
| Bank Nova Scotia | 67,60 | -0,44 | 67,90 | 256 |
| BCE Inc | 29,64 | -1,07 | 29,96 | 777 |
| Bombardier | 5,66 | -1,57 | 5,75 | 1614 |
| Imperial Oil | 61,95 | -0,72 | 62,40 | 48 |
| Loblaw Cos Ltd | 65,20 | -1,36 | 66,10 | 53 |
| Nortel Networks | 8,54 | +0,23 | 8,52 | 14445 |
| Royal Bank of Canada | 62,94 | -0,43 | 63,21 | 286 |
| США ($) | ||||
| Abbott Labs | 43,22 | +0,58 | 42,97 | 1327 |
| Agilent Tech | 33,34 | -0,30 | 33,44 | 798 |
| Alcoa | 35,25 | -0,42 | 35,40 | 1584 |
| Allstate Corp | 45,36 | +1,05 | 44,89 | 833 |
| Alltel | 49,57 | +0,20 | 49,47 | 223 |
| Amer Electric Power | 31,94 | +0,19 | 31,88 | 452 |
| Amer Express Co | 49,56 | -0,80 | 49,96 | 970 |
| AIG | 69,06 | +0,32 | 68,84 | 1298 |
| Amgen | 63,77 | -0,25 | 63,93 | 3223 |
| Analog Devices | 48,80 | +0,31 | 48,65 | 877 |
| Anheuser-Busch | 51,42 | +0,04 | 51,40 | 658 |
| Apple Comp Inc | 22,81 | +1,11 | 22,56 | 1787 |
| Applied Materials | 22,78 | +1,15 | 22,52 | 14545 |
| AT&T | 19,93 | +1,17 | 19,70 | 2162 |
| AT&T Wireless Gr | 10,90 | +2,73 | 10,61 | 8194 |
| Automatic Data Proc | 41,92 | -0,76 | 42,24 | 586 |
| Bank of America | 81,41 | +0,17 | 81,27 | 1364 |
| Bank of New York | 32,69 | -1,39 | 33,15 | 1125 |
| Bank One | 51,30 | -0,43 | 51,52 | 2369 |
| Baxter Int | 31,01 | +0,32 | 30,91 | 455 |
| BCE Inc | 22,57 | -1,01 | 22,80 | 120 |
| Bellsouth Corp | 29,58 | +0,37 | 29,47 | 1011 |
| Berkshire cl a* | 90,08 | +0,54 | 89,59 | 1 |
| Berkshire cl b* | 3,00 | +0,40 | 2,99 | 9 |
| Boeing Co | 41,90 | +0,12 | 41,85 | 707 |
| Bristol Myers sq | 29,66 | +0,37 | 29,55 | 2159 |
| Cardinal Health | 64,31 | +1,16 | 63,57 | 1348 |
| Carnival | 43,71 | +0,02 | 43,70 | 451 |
| Caterpillar Inc | 83,77 | -0,48 | 84,17 | 484 |
| Charles Schwab | 12,94 | -2,56 | 13,28 | 1524 |
| ChevronTexaco | 86,40 | -0,58 | 86,90 | 784 |
| Cigna | 59,36 | -1,97 | 60,55 | 223 |
| Cisco | 27,65 | +1,17 | 27,33 | 17431 |
| Citigroup | 50,14 | -0,36 | 50,32 | 2940 |
| Coca-Cola Co | 50,02 | -0,04 | 50,04 | 1247 |
| Colgate Palmoliv | 51,36 | +0,73 | 50,99 | 1431 |
| Costco Wholesale | 36,66 | -1,85 | 37,35 | 1467 |
| Cox Comms | 35,22 | -1,21 | 35,65 | 434 |
| Daimler-Chrysler | 48,82 | +0,58 | 48,54 | 226 |
| Delta Air Lines | 11,86 | -3,58 | 12,30 | 850 |
| Dow Chemical Co | 40,64 | +0,94 | 40,26 | 818 |
| Du Pont Co | 42,90 | +0,42 | 42,72 | 765 |
| Eastman Kodak | 29,20 | -2,28 | 29,88 | 1318 |
| Eli Lilly | 69,05 | -0,59 | 69,46 | 1643 |
| EMC Corp | 14,82 | +1,02 | 14,67 | 3698 |
| Emerson Electric | 64,68 | -0,99 | 65,33 | 314 |
| Exelon | 65,07 | -0,61 | 65,47 | 187 |
| Exxon Mobil | 41,06 | +0,05 | 41,04 | 2458 |
| Fannie Mae | 77,99 | -0,03 | 78,01 | 924 |
| First Data Corp | 39,64 | +1,07 | 39,22 | 1140 |
| Fleetboston Fin | 44,40 | +0,29 | 44,27 | 808 |
| Ford Motor Co | 15,66 | -1,07 | 15,83 | 2869 |
| Gap Inc | 19,46 | -1,27 | 19,71 | 1294 |
| Genentech | 95,91 | -0,71 | 96,60 | 447 |
| General Elec Co | 33,58 | +1,11 | 33,21 | 4569 |
| General Motors | 53,31 | -0,80 | 53,74 | 1136 |
| Gillette Co | 37,82 | +4,19 | 36,30 | 1664 |
| Goldman Sachs Gr | 100,56 | +1,07 | 99,50 | 974 |
| HJ Heinz Co | 35,55 | -0,39 | 35,69 | 215 |
| Halliburton Co | 28,81 | -0,38 | 28,92 | 1830 |
| HCA-Healthcare | 45,00 | -1,62 | 45,74 | 367 |
| Hewlett-Packard | 25,89 | +2,33 | 25,30 | 4365 |
| Home Depot Inc | 35,92 | — | 35,92 | 2146 |
| Honeywell Int | 35,73 | +0,31 | 35,62 | 1128 |
| Illinois Tool Works | 81,32 | -0,99 | 82,13 | 187 |
| Intel Corp | 31,76 | +0,03 | 31,75 | 15154 |
| IBM | 98,44 | +0,55 | 97,90 | 1733 |
| Intl Paper | 42,95 | +1,54 | 42,30 | 785 |
| Johnson&Johnson | 53,34 | +0,64 | 53,00 | 2506 |
| J P Morgan Chase | 39,48 | -0,30 | 39,60 | 4632 |
| Kimberly-Clark | 58,42 | +3,31 | 56,55 | 1573 |
| Kohls | 43,57 | -1,27 | 44,13 | 712 |
| Kroger | 18,58 | -0,38 | 18,65 | 677 |
| Lehman Brothers | 84,26 | -0,44 | 84,63 | 708 |
| Lockheed Martin | 51,71 | +1,83 | 50,78 | 760 |
| Lowes Cos | 54,87 | -0,74 | 55,28 | 848 |
| Lucent Tech | 4,44 | +8,03 | 4,11 | 27212 |
| Marsh & McLennan | 48,00 | -0,25 | 48,12 | 337 |
| MBNA Corp | 27,21 | +0,41 | 27,10 | 1237 |
| McDonalds Corp | 25,15 | -0,40 | 25,25 | 1434 |
| Medtronic | 48,70 | +0,31 | 48,55 | 646 |
| Merck & Co | 46,87 | +2,38 | 45,78 | 3392 |
| Merrill Lynch | 59,37 | -0,60 | 59,73 | 1303 |
| Metlife Inc | 33,38 | -1,53 | 33,90 | 294 |
| Micron Tech | 14,87 | +1,09 | 14,71 | 2368 |
| Microsoft | 28,35 | -0,46 | 28,48 | 22397 |
| Minnesota Mining | 82,40 | +0,54 | 81,96 | 894 |
| MS Dean Witter | 58,81 | -0,81 | 59,29 | 1328 |
| Motorola Inc | 16,88 | +0,66 | 16,77 | 3811 |
| Occidental Petr | 44,46 | -0,36 | 44,62 | 414 |
| Omnicom Group | 85,89 | -0,30 | 86,15 | 129 |
| Oracle Corp | 14,38 | -1,10 | 14,54 | 10730 |
| Pfizer Inc | 36,33 | +0,53 | 36,14 | 4753 |
| Philip Morris | 54,68 | +0,37 | 54,48 | 2111 |
| Raytheon Co | 31,63 | -1,09 | 31,98 | 307 |
| SBC Comms | 26,35 | -0,26 | 26,42 | 1398 |
| Schering-plough | 17,54 | +0,11 | 17,52 | 4584 |
| Sears Roebuck | 46,60 | -1,42 | 47,27 | 705 |
| Sprint | 18,45 | -0,70 | 18,58 | 1821 |
| Tenet Healthcare | 16,87 | -3,21 | 17,43 | 1862 |
| Texas Instrument | 31,30 | +1,07 | 30,97 | 3824 |
| Textron Inc | 55,70 | -1,42 | 56,50 | 180 |
| Tyco Int | 27,36 | -0,11 | 27,39 | 1712 |
| Unisys Corp | 14,43 | -0,48 | 14,50 | 467 |
| UPS | 72,41 | +0,18 | 72,28 | 442 |
| United Tech | 93,97 | -0,31 | 94,26 | 533 |
| Unitedhealth Gr | 59,01 | -1,11 | 59,67 | 452 |
| US Bancorp | 27,99 | -0,25 | 28,06 | 2216 |
| Verizon Comm | 37,46 | -0,37 | 37,60 | 1449 |
| Wachovia | 46,61 | +0,78 | 46,25 | 1024 |
| Wal-Mart Stores | 53,88 | -0,61 | 54,21 | 3275 |
| Walt Disney Co | 24,13 | +0,33 | 24,05 | 1870 |
| Washington Mutual | 43,77 | -0,41 | 43,95 | 1965 |
| Wells Fargo | 57,02 | +0,32 | 56,84 | 1131 |
| Xerox Corp | 13,74 | +0,81 | 13,63 | 1276 |
По данным агентства Reuters.