| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,5 | -2,59 | 4,6 | 68571 |
| ANZ Banking Grp | 17,5 | -1,35 | 17,8 | 7094 |
| CommonWealth Bank | 30,3 | -1,08 | 30,6 | 4288 |
| National Australian | 30,4 | +3,23 | 29,5 | 20790 |
| Bank | ||||
| News Corp | 12,0 | -2,60 | 12,3 | 12862 |
| Telstra Corp | 4,9 | -0,41 | 4,9 | 15515 |
| Westpac Banking | 16,4 | -2,09 | 16,7 | 9451 |
| Япония (JPY) | ||||
| Asahi Kasei | 533,0 | -2,20 | 545,0 | 4565 |
| Daiwa Securities | 768,0 | +0,52 | 764,0 | 9678 |
| Fuji Photo Film | 3500,0 | +2,64 | 3410,0 | 4314 |
| Fujitsu Ltd | 688,0 | -2,82 | 708,0 | 12054 |
| Honda Motor Co | 4430,0 | -1,12 | 4480,0 | 2705 |
| Japan Telecom* | 283,0 | -1,74 | 288,0 | 4 |
| Kao Corp | 2260,0 | +0,22 | 2255,0 | 2047 |
| KDDI* | 595,0 | +0,85 | 590,0 | 8 |
| Mitsubishi Fin Gr* | 818,0 | -0,61 | 823,0 | 14 |
| Mitsubishi Chem | 273,0 | -2,50 | 280,0 | 4978 |
| Mitsubishi Electric | 507,0 | -1,93 | 517,0 | 6387 |
| NEC Corp | 836,0 | -2,22 | 855,0 | 11054 |
| Nippon Steel Corp | 218,0 | -1,80 | 222,0 | 28363 |
| Nissan Motor Co | 1159,0 | -1,19 | 1173,0 | 8920 |
| NTT* | 492,0 | +0,82 | 488,0 | 12 |
| NTT DoCoMo* | 228,0 | -0,87 | 230,0 | 104 |
| Pioneer | 3190,0 | -1,24 | 3230,0 | 828 |
| Ricoh | 2070,0 | +0,73 | 2055,0 | 2372 |
| Seikisui House | 1059,0 | — | 1059,0 | 1044 |
| Shin-Etsu Chem | 4360,0 | -2,24 | 4460,0 | 1245 |
| Sony | 4320,0 | -0,23 | 4330,0 | 4248 |
| Sumitomo Chem | 439,0 | -1,13 | 444,0 | 3740 |
| TDK Corp | 7560,0 | -1,69 | 7690,0 | 845 |
| Toshiba Corp | 447,0 | -1,76 | 455,0 | 10320 |
| Toyota Motor Co | 3590,0 | +1,13 | 3550,0 | 6237 |
| UFJ Holdings* | 482,0 | +2,34 | 471,0 | 79 |
| Гонконг (HKD) | ||||
| Cheung Kong | 73,25 | -4,25 | 76,50 | 6130 |
| China Mobile | 26,70 | -3,78 | 27,75 | 26680 |
| China Unicom | 9,30 | -4,62 | 9,75 | 19556 |
| CLP Holdings | 37,40 | +0,27 | 37,30 | 3911 |
| CNOOC | 16,45 | -2,66 | 16,90 | 14210 |
| Hang Seng Bank | 105,00 | -1,41 | 106,50 | 2568 |
| Henderson Land | 39,80 | -3,16 | 41,10 | 9088 |
| HSBC Holdings | 121,50 | -1,22 | 123,00 | 12527 |
| Hutchison | 64,75 | -4,07 | 67,50 | 15591 |
| Франция (EUR) | ||||
| Alcatel | 13,38 | -0,15 | 13,40 | 8156 |
| Axa | 19,16 | +0,68 | 19,03 | 5729 |
| BNP Paribas | 51,70 | — | 51,70 | 2527 |
| Bouygues | 29,70 | +0,81 | 29,46 | 1391 |
| Danon | 136,00 | +0,97 | 134,70 | 552 |
| EADS | 18,18 | -3,04 | 18,75 | 3437 |
| France Telecom | 24,83 | -0,16 | 24,87 | 6089 |
| Lafarge | 66,60 | -3,34 | 68,90 | 1990 |
| Michelin | 37,89 | -0,21 | 37,97 | 439 |
| Pechiney | 48,50 | — | 48,50 | 11 |
| Peugeot | 38,40 | -0,60 | 38,63 | 1545 |
| Renault | 55,95 | — | 55,95 | 746 |
| Sanofi-Synthelab | 55,45 | +1,00 | 54,90 | 4998 |
| Schneider Elec | 52,90 | -1,95 | 53,95 | 1791 |
| STMicroelectronics | 22,91 | +0,39 | 22,82 | 3854 |
| Total Fina Elf | 145,70 | +0,69 | 144,70 | 2042 |
| Vivendi Universal | 21,66 | -0,14 | 21,69 | 7649 |
| Великобритания (GBp) | ||||
| ARM Holdings | 129,67 | +0,39 | 129,50 | 30900 |
| BAE System | 165,50 | -0,30 | 166,00 | 16415 |
| Barclays | 512,75 | +2,55 | 500,00 | 31871 |
| BP | 439,25 | +0,57 | 436,75 | 99912 |
| BAT | 770,00 | +1,05 | 762,00 | 4089 |
| British Airways | 305,11 | +4,81 | 291,25 | 38204 |
| British Telecom | 182,00 | +3,12 | 176,50 | 60583 |
| Cable & Wireless | 150,00 | -0,33 | 150,50 | 20547 |
| Cadbury Schweppes | 408,00 | +0,62 | 405,50 | 7644 |
| HSBC Hldg | 859,35 | +0,23 | 857,00 | 30508 |
| Lloyds TSB Grp | 470,50 | +1,95 | 461,50 | 30862 |
| Marks & Spencer | 275,90 | +0,27 | 275,25 | 12604 |
| Prudential | 493,00 | +1,81 | 484,25 | 12475 |
| Reuters Group | 319,14 | +2,36 | 318,00 | 23568 |
| Rio Tinto | 1460,00 | -0,14 | 1462,00 | 2758 |
| Sainsbury | 286,50 | -0,17 | 287,00 | 11604 |
| Shell Trnpt | 367,75 | +1,59 | 362,00 | 56761 |
| Unilever | 525,25 | -0,33 | 527,00 | 15171 |
| Vodafone Airtch | 141,50 | -2,41 | 145,00 | 401138 |
| Германия (EUR) | ||||
| Allianz AG | 105,90 | -2,08 | 108,15 | 3835 |
| BASF | 44,94 | — | 44,94 | 2622 |
| Bayer AG | 24,83 | +2,35 | 24,26 | 3422 |
| BMW | 35,82 | +0,65 | 35,59 | 1303 |
| Commerzbank AG | 16,05 | -0,31 | 16,10 | 1925 |
| Daimler-Chrysler | 39,48 | +1,49 | 38,90 | 3902 |
| Deutsche Bank n | 64,82 | +1,09 | 64,12 | 3363 |
| Dt Telekom n | 16,25 | -1,81 | 16,55 | 32319 |
| Hypovereinsbank | 21,38 | -0,65 | 21,52 | 2487 |
| Infineon Tech | 12,00 | +1,52 | 11,82 | 20713 |
| Merck KGaA | 34,89 | +2,29 | 34,11 | 164 |
| Munich Re | 98,12 | +1,70 | 96,48 | 2474 |
| Sap AG | 136,13 | +0,96 | 134,84 | 884 |
| Siemens | 66,59 | +0,73 | 66,11 | 4110 |
| Volkswagen AG | 41,42 | +0,78 | 41,10 | 1140 |
| Финляндия (EUR) | ||||
| Nokia | 16,83 | -0,41 | 16,90 | 20961 |
| Stora Enso | 10,35 | -0,10 | 10,36 | 3671 |
| Швейцария (CHF) | ||||
| Ciba Special | 97,95 | +0,46 | 97,50 | 527 |
| Lonza Grp AG | 64,55 | +0,16 | 64,45 | 700 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 48,75 | -0,51 | 49,00 | 4921 |
| Nestle | 330,00 | — | 330,00 | 1041 |
| Novartis | 58,40 | -0,17 | 58,50 | 4446 |
| Roche | 185,25 | -0,13 | 185,50 | 23 |
| Swiss Re | 91,30 | -0,38 | 91,65 | 1317 |
| UBS AG | 90,90 | -0,11 | 91,00 | 3340 |
| Zurich Fin | 187,00 | +0,40 | 186,25 | 626 |
| Швеция (SEK) | ||||
| ABB | 43,60 | — | 43,60 | 4782 |
| Electrolux | 169,50 | +0,30 | 169,00 | 1294 |
| Ericsson | 16,10 | -1,83 | 16,40 | 161974 |
| Nordea | 54,00 | +0,93 | 53,50 | 8762 |
| Volvo | 242,50 | +0,21 | 242,00 | 1072 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,23 | +0,63 | 2,22 | 37582 |
| Fiat | 6,09 | -0,86 | 6,14 | 14609 |
| TIM | 4,62 | -0,11 | 4,63 | 27338 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,70 | +0,51 | 19,60 | 6135 |
| Aegon NV | 12,62 | +0,96 | 12,50 | 6833 |
| Ahold Kon | 6,76 | -0,59 | 6,80 | 5879 |
| Fortis | 18,16 | +1,00 | 17,98 | 3318 |
| ING Grp | 20,88 | +0,34 | 20,81 | 8985 |
| Philips | 24,87 | +0,28 | 24,80 | 6174 |
| Royal Dutch | 38,33 | +0,63 | 38,09 | 9730 |
| Канада (CAD) | ||||
| Alcan Inc | 57,70 | — | 57,70 | 324 |
| Bank of Montreal | 57,70 | -0,48 | 57,98 | 319 |
| Bank Nova Scotia | 67,99 | +0,65 | 67,55 | 651 |
| BCE Inc | 29,83 | +0,61 | 29,65 | 1300 |
| Bombardier | 5,85 | +0,52 | 5,82 | 1237 |
| Imperial Oil | 61,36 | +0,67 | 60,95 | 96 |
| Loblaw Cos Ltd | 65,20 | +0,77 | 64,70 | 227 |
| Nortel Networks | 8,64 | +2,86 | 8,40 | 11715 |
| Royal Bank of Canada | 63,55 | +0,52 | 63,22 | 451 |
| США ($) | ||||
| Abbott Labs | 43,96 | +1,31 | 43,39 | 800 |
| Agilent Tech | 36,55 | +1,25 | 36,10 | 1415 |
| Alcoa | 34,91 | -0,99 | 35,26 | 1362 |
| Allstate Corp | 45,62 | +0,95 | 45,19 | 262 |
| Alltel | 50,20 | +0,36 | 50,02 | 399 |
| Amer Electric Power | 31,90 | +0,35 | 31,79 | 212 |
| Amer Express Co | 51,10 | +1,23 | 50,48 | 1514 |
| AIG | 69,27 | +1,20 | 68,45 | 1134 |
| Amgen | 65,16 | +1,02 | 64,50 | 3304 |
| Analog Devices | 48,58 | +2,99 | 47,17 | 798 |
| Anheuser-Busch | 51,33 | — | 51,33 | 303 |
| Apple Comp Inc | 23,10 | +0,13 | 23,07 | 1368 |
| Applied Materials | 22,14 | +0,51 | 22,03 | 11761 |
| AT&T | 20,12 | +1,05 | 19,91 | 875 |
| AT&T Wireless Gr | 11,36 | +1,70 | 11,17 | 6193 |
| Automatic Data Proc | 42,64 | +1,09 | 42,18 | 328 |
| Bank of America | 82,21 | +0,26 | 82,00 | 951 |
| Bank of New York | 30,83 | -2,10 | 31,49 | 1765 |
| Bank One | 52,15 | +0,25 | 52,02 | 1264 |
| Baxter Int | 28,92 | -1,63 | 29,40 | 2565 |
| BCE Inc | 22,52 | -0,92 | 22,73 | 124 |
| Bellsouth Corp | 30,07 | +1,08 | 29,75 | 1171 |
| Berkshire cl a* | 89,50 | -0,33 | 89,80 | 1 |
| Berkshire cl b* | 2,98 | -0,67 | 3,00 | 3 |
| Boeing Co | 42,33 | +0,93 | 41,94 | 705 |
| Bristol Myers sq | 30,05 | +0,47 | 29,91 | 1246 |
| Cardinal Health | 63,86 | -0,20 | 63,99 | 444 |
| Carnival | 43,96 | +1,01 | 43,52 | 866 |
| Caterpillar Inc | 81,60 | -0,49 | 82,00 | 1059 |
| Charles Schwab | 13,02 | +0,39 | 12,97 | 586 |
| ChevronTexaco | 88,05 | +0,40 | 87,70 | 602 |
| Cigna | 61,39 | +0,90 | 60,84 | 198 |
| Cisco | 27,57 | +0,25 | 27,50 | 15791 |
| Citigroup | 50,59 | +1,04 | 50,07 | 2057 |
| Coca-Cola Co | 50,13 | +0,28 | 49,99 | 912 |
| Colgate Palmoliv | 50,95 | -0,60 | 51,26 | 912 |
| Costco Wholesale | 36,94 | +0,68 | 36,69 | 1092 |
| Cox Comms | 35,05 | +0,11 | 35,01 | 377 |
| Daimler-Chrysler | 49,75 | +1,41 | 49,06 | 171 |
| Delta Air Lines | 11,98 | -2,12 | 12,24 | 440 |
| Dow Chemical Co | 41,22 | +1,58 | 40,58 | 1784 |
| Du Pont Co | 43,50 | +2,16 | 42,58 | 1129 |
| Eastman Kodak | 29,95 | +0,20 | 29,89 | 513 |
| Eli Lilly | 67,73 | -1,05 | 68,45 | 1013 |
| EMC Corp | 14,92 | +0,88 | 14,79 | 1788 |
| Emerson Electric | 65,47 | +0,51 | 65,14 | 135 |
| Exelon | 66,38 | +1,89 | 65,15 | 740 |
| Exxon Mobil | 41,55 | +0,87 | 41,19 | 2012 |
| Fannie Mae | 79,07 | +0,92 | 78,87 | 712 |
| First Data Corp | 40,03 | +0,15 | 39,97 | 517 |
| Fleetboston Fin | 44,96 | +0,27 | 44,84 | 657 |
| Ford Motor Co | 15,99 | +0,95 | 15,94 | 1287 |
| Gap Inc | 18,46 | -2,38 | 18,91 | 4784 |
| Genentech | 96,35 | +0,10 | 96,25 | 315 |
| General Elec Co | 34,34 | +0,44 | 34,19 | 3906 |
| General Motors | 53,60 | +0,34 | 53,42 | 577 |
| Gillette Co | 37,58 | -0,45 | 37,75 | 852 |
| Goldman Sachs Gr | 100,73 | -0,32 | 101,05 | 609 |
| HJ Heinz Co | 35,49 | -0,06 | 35,51 | 161 |
| Halliburton Co | 29,37 | +0,86 | 29,12 | 1110 |
| HCA-Healthcare | 44,88 | -0,27 | 45,02 | 385 |
| Hewlett-Packard | 25,85 | +0,90 | 25,62 | 2306 |
| Home Depot Inc | 36,06 | +0,33 | 35,94 | 1902 |
| Honeywell Int | 35,92 | +0,62 | 35,70 | 710 |
| Illinois Tool Works | 81,34 | +0,69 | 80,78 | 203 |
| Intel Corp | 32,03 | +1,26 | 31,63 | 14136 |
| IBM | 99,33 | +0,54 | 98,80 | 935 |
| Intl Paper | 42,94 | +0,56 | 42,70 | 457 |
| Johnson&Johnson | 53,44 | +0,30 | 53,28 | 1754 |
| J P Morgan Chase | 40,02 | -0,02 | 40,03 | 2412 |
| Kimberly-Clark | 59,43 | +1,42 | 58,60 | 415 |
| Kohls | 44,02 | -0,07 | 44,05 | 1188 |
| Kroger | 18,60 | -0,21 | 18,64 | 586 |
| Lehman Brothers | 85,03 | -0,32 | 85,30 | 500 |
| Lockheed Martin | 50,00 | -0,40 | 50,20 | 1306 |
| Lowes Cos | 55,10 | -0,76 | 55,52 | 785 |
| Lucent Tech | 4,59 | +1,55 | 4,52 | 10862 |
| Marsh & McLennan | 49,21 | +4,30 | 47,18 | 1495 |
| MBNA Corp | 28,00 | +0,50 | 27,86 | 1184 |
| McDonalds Corp | 25,40 | -0,20 | 25,45 | 1142 |
| Medtronic | 48,85 | -0,18 | 48,94 | 641 |
| Merck & Co | 48,02 | +1,39 | 47,36 | 2298 |
| Merrill Lynch | 59,93 | +0,82 | 59,44 | 1302 |
| Metlife Inc | 34,01 | +1,25 | 33,59 | 316 |
| Micron Tech | 16,67 | +6,11 | 15,71 | 6817 |
| Microsoft | 28,24 | -0,04 | 28,25 | 15270 |
| Minnesota Mining | 82,32 | +0,27 | 82,10 | 550 |
| MS Dean Witter | 58,75 | +0,05 | 58,72 | 894 |
| Motorola Inc | 17,46 | +1,57 | 17,19 | 3445 |
| Occidental Petr | 44,35 | -0,52 | 44,58 | 319 |
| Omnicom Group | 85,62 | -0,86 | 86,36 | 244 |
| Oracle Corp | 14,25 | +0,35 | 14,20 | 11383 |
| Pfizer Inc | 36,00 | -0,55 | 36,20 | 4641 |
| Philip Morris | 55,80 | +1,45 | 55,00 | 2902 |
| Raytheon Co | 31,50 | -0,35 | 31,61 | 641 |
| SBC Comms | 25,79 | -0,62 | 25,95 | 3154 |
| Schering-plough | 17,75 | +0,34 | 17,69 | 705 |
| Sears Roebuck | 47,29 | -0,02 | 47,30 | 390 |
| Sprint | 17,86 | -1,76 | 18,18 | 1104 |
| Tenet Healthcare | 13,60 | -15,79 | 16,15 | 13144 |
| Texas Instrument | 31,23 | +2,49 | 30,50 | 3861 |
| Textron Inc | 56,14 | +1,15 | 55,50 | 156 |
| Tyco Int | 27,74 | +1,57 | 27,31 | 1158 |
| Unisys Corp | 14,22 | -0,28 | 14,26 | 313 |
| UPS | 72,63 | -0,22 | 72,79 | 470 |
| United Tech | 95,75 | -0,14 | 95,88 | 431 |
| Unitedhealth Gr | 59,66 | +0,34 | 59,46 | 373 |
| US Bancorp | 28,92 | +1,30 | 28,55 | 1366 |
| Verizon Comm | 37,33 | +0,67 | 37,08 | 1799 |
| Wachovia | 47,26 | +0,25 | 47,14 | 613 |
| Wal-Mart Stores | 54,11 | -0,59 | 54,43 | 2071 |
| Walt Disney Co | 23,92 | -0,99 | 24,16 | 1328 |
| Washington Mutual | 44,54 | +0,45 | 44,76 | 1280 |
| Wells Fargo | 58,18 | +1,34 | 57,41 | 815 |
| Xerox Corp | 14,96 | -1,25 | 15,15 | 1874 |
По данным агентства Reuters.