| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,6 | -1,91 | 4,7 | 10395 |
| ANZ Banking Grp | 17,8 | -1,66 | 18,1 | 6421 |
| CommonWealth Bank | 30,6 | -0,97 | 30,9 | 3308 |
| National Australian | 29,5 | -0,47 | 29,6 | 9353 |
| Bank | ||||
| News Corp | 12,3 | +0,08 | 12,3 | 12055 |
| Telstra Corp | 4,9 | -0,20 | 4,9 | 9742 |
| Westpac Banking | 16,7 | -1,06 | 16,9 | 8792 |
| Япония (JPY) | ||||
| Asahi Kasei | 545,0 | +2,83 | 530,0 | 8258 |
| Daiwa Securities | 764,0 | +1,06 | 756,0 | 10484 |
| Fuji Photo Film | 3410,0 | +0,59 | 3390,0 | 2595 |
| Fujitsu Ltd | 708,0 | -2,75 | 728,0 | 14268 |
| Honda Motor Co | 4480,0 | -0,44 | 4500,0 | 3121 |
| Japan Telecom* | 288,0 | -3,36 | 298,0 | 3 |
| Kao Corp | 2255,0 | +0,89 | 2235,0 | 2861 |
| KDDI* | 590,0 | -2,48 | 605,0 | 10 |
| Mitsubishi Fin Gr* | 823,0 | +1,73 | 809,0 | 21 |
| Mitsubishi Chem | 280,0 | -1,41 | 284,0 | 2754 |
| Mitsubishi Electric | 517,0 | -2,82 | 532,0 | 6654 |
| NEC Corp | 855,0 | -2,06 | 873,0 | 7915 |
| Nippon Steel Corp | 222,0 | -0,45 | 223,0 | 18226 |
| Nissan Motor Co | 1173,0 | -0,76 | 1182,0 | 10196 |
| NTT* | 488,0 | -1,41 | 495,0 | 17 |
| NTT DoCoMo* | 230,0 | -2,13 | 235,0 | 69 |
| Pioneer | 3230,0 | -1,82 | 3290,0 | 1448 |
| Ricoh | 2055,0 | +0,74 | 2040,0 | 2531 |
| Seikisui House | 1059,0 | -1,40 | 1074,0 | 1398 |
| Shin-Etsu Chem | 4460,0 | -1,11 | 4510,0 | 1284 |
| Sony | 4330,0 | -0,69 | 4360,0 | 4588 |
| Sumitomo Chem | 444,0 | +1,60 | 437,0 | 4613 |
| TDK Corp | 7690,0 | +0,65 | 7640,0 | 758 |
| Toshiba Corp | 455,0 | -1,09 | 460,0 | 7290 |
| Toyota Motor Co | 3550,0 | -1,93 | 3620,0 | 4480 |
| UFJ Holdings* | 471,0 | +0,21 | 470,0 | 159 |
| Гонконг (HKD) | ||||
| Cheung Kong | 76,50 | -1,92 | 78,00 | 7904 |
| China Mobile | 27,75 | +1,83 | 27,25 | 32030 |
| China Unicom | 9,75 | +6,56 | 9,15 | 25838 |
| CLP Holdings | 37,30 | -0,53 | 37,50 | 3069 |
| CNOOC | 16,90 | +3,05 | 16,40 | 15737 |
| Hang Seng Bank | 106,50 | -0,47 | 107,00 | 3360 |
| Henderson Land | 41,10 | -2,38 | 42,10 | 8110 |
| HSBC Holdings | 123,00 | -0,40 | 123,50 | 11662 |
| Hutchison | 67,50 | -1,10 | 68,25 | 14762 |
| Франция (EUR) | ||||
| Alcatel | 13,40 | +1,44 | 13,21 | 10665 |
| Axa | 19,03 | +1,39 | 18,77 | 6679 |
| BNP Paribas | 51,70 | +0,39 | 51,50 | 2838 |
| Bouygues | 29,46 | +0,86 | 29,21 | 1741 |
| Danon | 134,70 | -0,44 | 135,30 | 693 |
| EADS | 18,75 | +0,27 | 18,70 | 1367 |
| France Telecom | 24,87 | +1,18 | 24,58 | 14415 |
| Lafarge | 68,90 | +0,95 | 68,25 | 1732 |
| Michelin | 37,97 | — | 37,97 | 460 |
| Pechiney | 48,50 | — | 48,50 | 33 |
| Peugeot | 38,63 | -0,10 | 38,67 | 1676 |
| Renault | 55,95 | +0,27 | 55,80 | 1035 |
| Sanofi-Synthelab | 54,90 | +0,73 | 54,50 | 9715 |
| Schneider Elec | 53,95 | +0,28 | 53,80 | 748 |
| STMicroelectronics | 22,82 | -0,04 | 22,83 | 4481 |
| Total Fina Elf | 144,70 | +0,14 | 144,50 | 2006 |
| Vivendi Universal | 21,69 | +1,50 | 21,37 | 7305 |
| Великобритания (GBp) | ||||
| ARM Holdings | 129,79 | -6,16 | 138,00 | 75902 |
| BAE System | 166,00 | +0,61 | 165,00 | 35817 |
| Barclays | 502,25 | -1,57 | 508,00 | 49484 |
| BP | 435,90 | +0,52 | 434,50 | 112150 |
| BAT | 761,12 | -1,23 | 771,50 | 12326 |
| British Airways | 289,14 | +2,10 | 285,25 | 28264 |
| British Telecom | 176,59 | -2,22 | 180,50 | 142368 |
| Cable & Wireless | 150,42 | +2,03 | 147,50 | 36541 |
| Cadbury Schweppes | 405,06 | -0,55 | 407,75 | 13060 |
| HSBC Hldg | 858,77 | -0,35 | 860,00 | 59278 |
| Lloyds TSB Grp | 462,02 | -1,60 | 469,00 | 53716 |
| Marks & Spencer | 276,25 | +1,01 | 272,50 | 28701 |
| Prudential | 489,74 | -0,36 | 486,00 | 21944 |
| Reuters Group | 319,30 | +1,92 | 312,00 | 20096 |
| Rio Tinto | 1466,32 | -0,20 | 1465,00 | 8449 |
| Sainsbury | 284,14 | +0,17 | 286,50 | 17383 |
| Shell Trnpt | 361,82 | +0,70 | 359,50 | 72383 |
| Unilever | 525,58 | -1,31 | 534,00 | 17648 |
| Vodafone Airtch | 145,21 | +2,29 | 141,75 | 512153 |
| Германия (EUR) | ||||
| Allianz AG | 108,15 | +0,56 | 107,55 | 3616 |
| BASF | 44,94 | +0,90 | 44,54 | 3084 |
| Bayer AG | 24,26 | +0,58 | 24,12 | 4300 |
| BMW | 35,59 | +0,68 | 35,35 | 2238 |
| Commerzbank AG | 16,10 | -0,19 | 16,13 | 2336 |
| Daimler-Chrysler | 38,90 | — | 38,90 | 4653 |
| Deutsche Bank n | 64,12 | +0,20 | 63,99 | 3338 |
| Dt Telekom n | 16,55 | +0,79 | 16,42 | 35849 |
| Hypovereinsbank | 21,52 | +1,94 | 21,11 | 3657 |
| Infineon Tech | 11,82 | +2,60 | 11,52 | 22636 |
| Merck KGaA | 34,11 | +1,97 | 33,45 | 104 |
| Munich Re | 96,48 | +0,67 | 95,84 | 2509 |
| Sap AG | 134,84 | -0,25 | 135,18 | 1061 |
| Siemens | 66,11 | +0,73 | 65,63 | 4957 |
| Volkswagen AG | 41,10 | -0,02 | 41,11 | 2286 |
| Финляндия (EUR) | ||||
| Nokia | 16,80 | -0,30 | 16,85 | 33274 |
| Stora Enso | 10,30 | +1,18 | 10,18 | 5611 |
| Швейцария (CHF) | ||||
| Ciba Special | 97,50 | +0,46 | 97,05 | 286 |
| Lonza Grp AG | 64,45 | +1,26 | 63,65 | 880 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 49,00 | +1,55 | 48,25 | 8914 |
| Nestle | 330,00 | +0,15 | 329,50 | 801 |
| Novartis | 58,50 | +0,26 | 58,35 | 10180 |
| Roche | 185,50 | +1,50 | 182,75 | 63 |
| Swiss Re | 91,65 | +2,12 | 89,75 | 2114 |
| UBS AG | 91,00 | +0,39 | 90,65 | 3834 |
| Zurich Fin | 186,25 | +0,68 | 185,00 | 898 |
| Швеция (SEK) | ||||
| ABB | 43,60 | +2,83 | 42,40 | 3750 |
| Electrolux | 169,00 | -2,03 | 172,50 | 2279 |
| Ericsson | 16,40 | +2,50 | 16,00 | 175263 |
| Nordea | 53,50 | — | 53,50 | 9885 |
| Volvo | 242,00 | -2,62 | 248,50 | 2276 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,21 | -0,27 | 2,15 | 27 |
| Fiat | 6,13 | -0,21 | 6,12 | 4 |
| TIM | 4,61 | -0,32 | 4,60 | 71 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,60 | +1,08 | 19,39 | 6727 |
| Aegon NV | 12,50 | +0,16 | 12,48 | 9504 |
| Ahold Kon | 6,80 | -0,58 | 6,84 | 9065 |
| Fortis | 17,98 | -0,33 | 18,04 | 3203 |
| ING Grp | 20,81 | +0,92 | 20,62 | 9641 |
| Philips | 24,80 | +0,81 | 24,60 | 8303 |
| Royal Dutch | 38,09 | +0,40 | 37,94 | 8765 |
| Канада (CAD) | ||||
| Alcan Inc | 57,81 | -1,15 | 58,48 | 377 |
| Bank of Montreal | 57,95 | -0,89 | 58,47 | 1123 |
| Bank Nova Scotia | 67,40 | -0,65 | 67,84 | 329 |
| BCE Inc | 29,65 | -0,37 | 29,76 | 1046 |
| Bombardier | 5,78 | +1,58 | 5,69 | 2170 |
| Imperial Oil | 61,72 | — | 61,72 | 118 |
| Loblaw Cos Ltd | 64,68 | -0,11 | 64,75 | 105 |
| Nortel Networks | 8,57 | +0,23 | 8,55 | 11053 |
| Royal Bank of Canada | 63,20 | -0,21 | 63,33 | 564 |
| США ($) | ||||
| Abbott Labs | 43,48 | -0,91 | 43,88 | 1090 |
| Agilent Tech | 36,60 | +7,93 | 33,91 | 9377 |
| Alcoa | 35,37 | +0,06 | 35,35 | 1362 |
| Allstate Corp | 45,16 | -1,05 | 45,64 | 668 |
| Alltel | 50,20 | +0,40 | 50,00 | 397 |
| Amer Electric Power | 31,94 | +0,19 | 31,88 | 303 |
| Amer Express Co | 50,71 | -0,47 | 50,95 | 1754 |
| AIG | 69,15 | -0,69 | 69,63 | 1248 |
| Amgen | 64,66 | -1,03 | 65,33 | 4235 |
| Analog Devices | 47,78 | -2,69 | 49,10 | 1077 |
| Anheuser-Busch | 51,50 | +0,21 | 51,39 | 626 |
| Apple Comp Inc | 22,92 | -0,39 | 23,01 | 2122 |
| Applied Materials | 22,12 | -3,62 | 22,95 | 24434 |
| AT&T | 19,79 | -1,79 | 20,15 | 1845 |
| AT&T Wireless Gr | 11,08 | +1,37 | 10,93 | 14905 |
| Automatic Data Proc | 41,96 | -0,85 | 42,32 | 480 |
| Bank of America | 82,36 | +0,15 | 82,24 | 2873 |
| Bank of New York | 31,60 | -4,50 | 33,09 | 3828 |
| Bank One | 51,99 | -0,97 | 52,50 | 1398 |
| Baxter Int | 30,06 | -3,68 | 31,21 | 4636 |
| BCE Inc | 22,69 | +0,09 | 22,67 | 104 |
| Bellsouth Corp | 30,06 | +0,33 | 29,96 | 1770 |
| Berkshire cl a* | 90,20 | -0,13 | 90,31 | 1 |
| Berkshire cl b* | 3,00 | -0,60 | 3,02 | 6 |
| Boeing Co | 41,96 | -1,13 | 42,44 | 794 |
| Bristol Myers sq | 29,85 | -0,30 | 29,94 | 2236 |
| Cardinal Health | 64,24 | -0,25 | 64,40 | 1158 |
| Carnival | 43,82 | -1,20 | 44,35 | 708 |
| Caterpillar Inc | 83,77 | -1,46 | 85,01 | 1597 |
| Charles Schwab | 13,11 | -0,30 | 13,15 | 1018 |
| ChevronTexaco | 87,95 | +0,40 | 87,60 | 925 |
| Cigna | 60,12 | -1,31 | 60,92 | 231 |
| Cisco | 27,68 | -1,84 | 28,20 | 26722 |
| Citigroup | 50,35 | -1,14 | 50,93 | 3988 |
| Coca-Cola Co | 50,45 | +0,52 | 50,19 | 1457 |
| Colgate Palmoliv | 51,45 | +0,12 | 51,39 | 1223 |
| Costco Wholesale | 36,95 | -0,46 | 37,12 | 1318 |
| Cox Comms | 35,30 | -1,04 | 35,67 | 310 |
| Daimler-Chrysler | 49,10 | +0,22 | 48,99 | 203 |
| Delta Air Lines | 12,22 | +2,00 | 11,98 | 880 |
| Dow Chemical Co | 40,83 | +0,34 | 40,69 | 1116 |
| Du Pont Co | 42,80 | -0,65 | 43,08 | 3243 |
| Eastman Kodak | 29,66 | -1,13 | 30,00 | 882 |
| Eli Lilly | 69,08 | +0,28 | 68,89 | 1835 |
| EMC Corp | 15,07 | -0,40 | 15,13 | 3360 |
| Emerson Electric | 65,28 | -0,84 | 65,83 | 291 |
| Exelon | 65,08 | — | 65,08 | 436 |
| Exxon Mobil | 41,48 | -0,17 | 41,55 | 3699 |
| Fannie Mae | 79,07 | -0,21 | 79,24 | 1388 |
| First Data Corp | 39,96 | -0,77 | 40,27 | 1134 |
| Fleetboston Fin | 44,99 | +0,02 | 44,98 | 2313 |
| Ford Motor Co | 15,99 | +0,19 | 15,96 | 2096 |
| Gap Inc | 19,15 | -2,15 | 19,57 | 3217 |
| Genentech | 96,43 | -1,57 | 97,97 | 646 |
| General Elec Co | 34,26 | +0,35 | 34,14 | 6680 |
| General Motors | 53,59 | -0,33 | 53,77 | 1876 |
| Gillette Co | 38,05 | +0,37 | 37,91 | 1150 |
| Goldman Sachs Gr | 102,10 | -0,18 | 102,28 | 1274 |
| HJ Heinz Co | 35,68 | +0,22 | 35,60 | 243 |
| Halliburton Co | 28,93 | -1,20 | 29,28 | 997 |
| HCA-Healthcare | 45,03 | -1,05 | 45,51 | 308 |
| Hewlett-Packard | 25,89 | -0,88 | 26,12 | 3772 |
| Home Depot Inc | 36,24 | -0,17 | 36,30 | 2352 |
| Honeywell Int | 35,77 | -1,70 | 36,39 | 822 |
| Illinois Tool Works | 81,12 | -0,79 | 81,77 | 323 |
| Intel Corp | 31,79 | -1,97 | 32,43 | 27353 |
| IBM | 98,96 | -0,89 | 99,85 | 2111 |
| Intl Paper | 42,67 | -0,95 | 43,08 | 728 |
| Johnson&Johnson | 53,50 | — | 53,50 | 2983 |
| J P Morgan Chase | 39,96 | -0,75 | 40,26 | 2917 |
| Kimberly-Clark | 58,90 | +0,68 | 58,50 | 757 |
| Kohls | 44,55 | +0,88 | 44,16 | 1543 |
| Kroger | 18,69 | -0,21 | 18,73 | 774 |
| Lehman Brothers | 85,62 | -0,28 | 85,86 | 898 |
| Lockheed Martin | 50,07 | -2,97 | 51,60 | 3626 |
| Lowes Cos | 55,58 | -0,07 | 55,62 | 1143 |
| Lucent Tech | 4,54 | +2,02 | 4,45 | 28462 |
| Marsh & McLennan | 47,43 | -1,78 | 48,29 | 1397 |
| MBNA Corp | 27,65 | -1,57 | 28,09 | 1993 |
| McDonalds Corp | 25,41 | +0,51 | 25,28 | 1844 |
| Medtronic | 49,07 | -0,87 | 49,50 | 618 |
| Merck & Co | 47,35 | +0,32 | 47,20 | 4010 |
| Merrill Lynch | 59,91 | -0,70 | 60,33 | 1809 |
| Metlife Inc | 33,70 | -0,44 | 33,85 | 355 |
| Micron Tech | 15,67 | +4,47 | 15,00 | 9880 |
| Microsoft | 28,38 | -1,46 | 28,80 | 29836 |
| Minnesota Mining | 82,92 | +0,55 | 82,47 | 1040 |
| MS Dean Witter | 59,24 | -1,81 | 60,33 | 1198 |
| Motorola Inc | 17,18 | -0,29 | 17,23 | 4199 |
| Occidental Petr | 44,60 | -0,62 | 44,88 | 693 |
| Omnicom Group | 86,28 | +0,03 | 86,25 | 232 |
| Oracle Corp | 14,34 | -0,90 | 14,47 | 12593 |
| Pfizer Inc | 36,37 | -1,28 | 36,84 | 5354 |
| Philip Morris | 54,91 | +0,18 | 54,81 | 2149 |
| Raytheon Co | 31,52 | -2,17 | 32,22 | 1617 |
| SBC Comms | 25,91 | -2,92 | 26,69 | 6014 |
| Schering-plough | 17,57 | -1,57 | 17,85 | 2302 |
| Sears Roebuck | 47,47 | +1,32 | 46,85 | 675 |
| Sprint | 18,47 | +0,71 | 18,34 | 1911 |
| Tenet Healthcare | 16,40 | -3,53 | 17,00 | 3205 |
| Texas Instrument | 30,60 | -4,35 | 31,99 | 7739 |
| Textron Inc | 55,83 | -1,24 | 56,53 | 239 |
| Tyco Int | 27,61 | -0,36 | 27,71 | 2019 |
| Unisys Corp | 14,36 | -0,90 | 14,49 | 465 |
| UPS | 73,18 | +0,16 | 73,06 | 830 |
| United Tech | 95,14 | -0,08 | 95,22 | 684 |
| Unitedhealth Gr | 59,31 | -0,98 | 59,90 | 641 |
| US Bancorp | 28,58 | +1,35 | 28,20 | 2152 |
| Verizon Comm | 37,37 | -1,06 | 37,77 | 1968 |
| Wachovia | 47,15 | +0,21 | 47,05 | 1133 |
| Wal-Mart Stores | 54,86 | +0,46 | 54,61 | 3319 |
| Walt Disney Co | 24,24 | -0,66 | 24,40 | 1591 |
| Washington Mutual | 44,76 | +1,68 | 44,02 | 2592 |
| Wells Fargo | 57,82 | -0,38 | 58,04 | 1321 |
| Xerox Corp | 15,06 | +7,96 | 13,95 | 8063 |
По данным агентства Reuters.