| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,5 | +0,44 | 4,5 | 18672 |
| ANZ Banking Grp | 17,7 | +1,03 | 17,5 | 6408 |
| CommonWealth Bank | 30,3 | -0,03 | 30,3 | 4103 |
| National Australian | 30,3 | -0,33 | 30,4 | 8795 |
| Bank | ||||
| News Corp | 11,8 | -1,33 | 12,0 | 10503 |
| Telstra Corp | 4,9 | -0,20 | 4,9 | 14596 |
| Westpac Banking | 16,6 | +1,04 | 16,4 | 7012 |
| Япония (JPY) | ||||
| Asahi Kasei | 525,0 | -1,50 | 533,0 | 3955 |
| Daiwa Securities | 751,0 | -2,21 | 768,0 | 6546 |
| Fuji Photo Film | 3580,0 | +2,29 | 3500,0 | 4460 |
| Fujitsu Ltd | 684,0 | -0,58 | 688,0 | 15577 |
| Honda Motor Co | 4380,0 | -1,13 | 4430,0 | 3619 |
| Japan Telecom* | 275,0 | -2,83 | 283,0 | 13 |
| Kao Corp | 2340,0 | +3,54 | 2260,0 | 5280 |
| KDDI* | 602,0 | +1,18 | 595,0 | 10 |
| Mitsubishi Fin Gr* | 817,0 | -0,12 | 818,0 | 21 |
| Mitsubishi Chem | 273,0 | — | 273,0 | 4181 |
| Mitsubishi Electric | 505,0 | -0,39 | 507,0 | 7052 |
| NEC Corp | 837,0 | +0,12 | 836,0 | 9640 |
| Nippon Steel Corp | 220,0 | +0,92 | 218,0 | 30992 |
| Nissan Motor Co | 1152,0 | -0,60 | 1159,0 | 10938 |
| NTT* | 491,0 | -0,20 | 492,0 | 12 |
| NTT DoCoMo* | 231,0 | +1,32 | 228,0 | 117 |
| Pioneer | 3110,0 | -2,51 | 3190,0 | 1386 |
| Ricoh | 2070,0 | — | 2070,0 | 2500 |
| Seikisui House | 1040,0 | -1,79 | 1059,0 | 2009 |
| Shin-Etsu Chem | 4260,0 | -2,29 | 4360,0 | 1593 |
| Sony | 4260,0 | -1,39 | 4320,0 | 4903 |
| Sumitomo Chem | 430,0 | -2,05 | 439,0 | 2416 |
| TDK Corp | 7500,0 | -0,79 | 7560,0 | 676 |
| Toshiba Corp | 446,0 | -0,22 | 447,0 | 11195 |
| Toyota Motor Co | 3550,0 | -1,11 | 3590,0 | 4474 |
| UFJ Holdings* | 472,0 | -2,07 | 482,0 | 56 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,00 | -1,71 | 73,25 | 6783 |
| China Mobile | 26,20 | -1,87 | 26,70 | 41346 |
| China Unicom | 9,50 | +2,15 | 9,30 | 36318 |
| CLP Holdings | 37,30 | -0,27 | 37,40 | 2834 |
| CNOOC | 16,05 | -2,43 | 16,45 | 20967 |
| Hang Seng Bank | 103,00 | -1,90 | 105,00 | 3264 |
| Henderson Land | 40,30 | +1,26 | 39,80 | 5142 |
| HSBC Holdings | 121,50 | — | 121,50 | 12532 |
| Hutchison | 64,25 | -0,77 | 64,75 | 17426 |
| Франция (EUR) | ||||
| Alcatel | 12,95 | -3,07 | 13,36 | 8636 |
| Axa | 18,24 | -4,60 | 19,12 | 13143 |
| BNP Paribas | 50,85 | -1,83 | 51,80 | 2672 |
| Bouygues | 29,17 | -1,88 | 29,73 | 1082 |
| Danon | 137,00 | +0,74 | 136,00 | 526 |
| EADS | 17,84 | -2,35 | 18,27 | 2297 |
| France Telecom | 24,00 | -3,54 | 24,88 | 8283 |
| Lafarge | 65,90 | -1,20 | 66,70 | 1263 |
| Michelin | 37,81 | — | 37,81 | 645 |
| Pechiney | 48,50 | — | 48,50 | 100 |
| Peugeot | 38,30 | -0,34 | 38,43 | 1564 |
| Renault | 55,50 | -0,63 | 55,85 | 1069 |
| Sanofi-Synthelab | 55,15 | -0,72 | 55,55 | 2285 |
| Schneider Elec | 52,95 | -0,09 | 53,00 | 805 |
| STMicroelectronics | 21,83 | -4,76 | 22,92 | 18434 |
| Total Fina Elf | 144,50 | -0,76 | 145,60 | 2333 |
| Vivendi Universal | 21,14 | -2,36 | 21,65 | 5072 |
| Великобритания (GBp) | ||||
| ARM Holdings | 125,00 | -4,03 | 130,25 | 22600 |
| BAE System | 164,50 | -0,90 | 166,00 | 6461 |
| Barclays | 501,75 | -1,86 | 511,00 | 25794 |
| BP | 434,50 | -1,14 | 439,50 | 61775 |
| BAT | 772,00 | +0,26 | 770,00 | 4395 |
| British Airways | 293,75 | -3,69 | 305,00 | 19507 |
| British Telecom | 179,00 | -1,65 | 182,00 | 26404 |
| Cable & Wireless | 146,25 | -2,82 | 150,50 | 34902 |
| Cadbury Schweppes | 402,25 | -1,59 | 408,75 | 12182 |
| HSBC Hldg | 850,50 | -1,10 | 860,00 | 28184 |
| Lloyds TSB Grp | 462,50 | -1,39 | 469,00 | 24609 |
| Marks & Spencer | 273,25 | -0,82 | 275,50 | 7209 |
| Prudential | 483,25 | -1,68 | 491,50 | 11995 |
| Reuters Group | 312,50 | -3,85 | 325,00 | 29322 |
| Rio Tinto | 1432,00 | -1,72 | 1457,00 | 6593 |
| Sainsbury | 281,63 | -1,49 | 285,75 | 4470 |
| Shell Trnpt | 367,30 | -0,27 | 368,25 | 70135 |
| Unilever | 526,50 | +0,29 | 525,00 | 11712 |
| Vodafone Airtch | 137,50 | -2,65 | 141,25 | 435269 |
| Германия (EUR) | ||||
| Allianz AG | 103,66 | -2,43 | 106,24 | 3517 |
| BASF | 44,93 | +0,04 | 44,91 | 3219 |
| Bayer AG | 24,40 | -1,53 | 24,78 | 3260 |
| BMW | 35,63 | -0,50 | 35,81 | 1711 |
| Commerzbank AG | 15,78 | -1,68 | 16,05 | 2891 |
| Daimler-Chrysler | 38,81 | -1,52 | 39,41 | 5924 |
| Deutsche Bank n | 63,78 | -1,79 | 64,94 | 3901 |
| Dt Telekom n | 16,23 | — | 16,23 | 28417 |
| Hypovereinsbank | 20,74 | -3,13 | 21,41 | 2399 |
| Infineon Tech | 11,70 | -2,50 | 12,00 | 15184 |
| Merck KGaA | 33,94 | -2,33 | 34,75 | 88 |
| Munich Re | 96,02 | -2,43 | 98,41 | 2388 |
| Sap AG | 133,42 | -1,75 | 135,80 | 1094 |
| Siemens | 65,70 | -1,22 | 66,51 | 4202 |
| Volkswagen AG | 40,65 | -1,72 | 41,36 | 3138 |
| Финляндия (EUR) | ||||
| Nokia | 16,50 | -1,90 | 16,82 | 23264 |
| Stora Enso | 10,38 | +0,19 | 10,36 | 4504 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,55 | -1,38 | 97,90 | 417 |
| Lonza Grp AG | 64,35 | -0,46 | 64,65 | 269 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,50 | -2,76 | 48,85 | 7297 |
| Nestle | 331,00 | — | 331,00 | 872 |
| Novartis | 58,45 | +0,09 | 58,40 | 5251 |
| Roche | 184,00 | -0,54 | 185,00 | 11 |
| Swiss Re | 90,65 | -0,66 | 91,25 | 1418 |
| UBS AG | 90,00 | -1,37 | 91,25 | 3424 |
| Zurich Fin | 183,75 | -2,00 | 187,50 | 852 |
| Швеция (SEK) | ||||
| ABB | 42,90 | -1,61 | 43,60 | 1649 |
| Electrolux | 168,50 | -0,88 | 170,00 | 2139 |
| Ericsson | 15,60 | -3,11 | 16,10 | 188745 |
| Nordea | 52,50 | -1,87 | 53,50 | 5129 |
| Volvo | 239,50 | -1,44 | 243,00 | 2013 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,22 | -0,58 | 2,23 | 24514 |
| Fiat | 5,88 | -2,36 | 6,02 | 21325 |
| TIM | 4,57 | -1,06 | 4,62 | 39632 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,32 | -1,93 | 19,70 | 6887 |
| Aegon NV | 12,27 | -2,85 | 12,63 | 9545 |
| Ahold Kon | 6,67 | -1,33 | 6,76 | 5854 |
| Fortis | 17,92 | -1,59 | 18,21 | 4216 |
| ING Grp | 20,21 | -3,02 | 20,84 | 12137 |
| Philips | 24,44 | -1,81 | 24,89 | 6223 |
| Royal Dutch | 38,57 | +0,42 | 38,41 | 7661 |
| Канада (CAD) | ||||
| Alcan Inc | 55,12 | -2,51 | 56,54 | 753 |
| Bank of Montreal | 57,05 | +0,92 | 56,53 | 821 |
| Bank Nova Scotia | 67,81 | +0,41 | 67,53 | 136 |
| BCE Inc | 30,06 | +0,54 | 29,90 | 816 |
| Bombardier | 5,68 | +1,79 | 5,58 | 787 |
| Imperial Oil | 60,05 | -0,91 | 60,60 | 232 |
| Loblaw Cos Ltd | 65,63 | +0,97 | 65,00 | 27 |
| Nortel Networks | 8,59 | — | 8,59 | 12948 |
| Royal Bank of Canada | 63,54 | +0,49 | 63,23 | 833 |
| США ($) | ||||
| Abbott Labs | 43,68 | -0,27 | 43,80 | 1518 |
| Agilent Tech | 35,29 | -1,84 | 35,95 | 808 |
| Alcoa | 33,34 | -1,30 | 33,78 | 2304 |
| Allstate Corp | 45,23 | +0,42 | 45,04 | 462 |
| Alltel | 48,96 | -0,63 | 49,27 | 463 |
| Amer Electric Power | 32,60 | +1,02 | 32,27 | 427 |
| Amer Express Co | 50,44 | +1,39 | 49,75 | 2302 |
| AIG | 68,94 | +1,23 | 68,10 | 1430 |
| Amgen | 64,85 | +0,86 | 64,30 | 3114 |
| Analog Devices | 46,93 | -0,51 | 47,17 | 1201 |
| Anheuser-Busch | 51,22 | +0,63 | 50,90 | 594 |
| Apple Comp Inc | 22,49 | -0,13 | 22,52 | 1228 |
| Applied Materials | 21,19 | -1,03 | 21,41 | 17324 |
| AT&T | 19,57 | -1,01 | 19,77 | 1838 |
| AT&T Wireless Gr | 11,07 | +0,45 | 11,02 | 6441 |
| Automatic Data Proc | 43,28 | +2,56 | 42,20 | 1179 |
| Bank of America | 80,77 | +0,34 | 80,50 | 2000 |
| Bank of New York | 30,54 | -0,84 | 30,80 | 1817 |
| Bank One | 50,47 | -1,00 | 50,98 | 2363 |
| Baxter Int | 27,73 | -3,65 | 28,78 | 4508 |
| BCE Inc | 22,55 | +0,13 | 22,52 | 153 |
| Bellsouth Corp | 29,50 | — | 29,50 | 1154 |
| Berkshire cl a* | 88,63 | -0,76 | 89,30 | 1 |
| Berkshire cl b* | 2,95 | -0,50 | 2,96 | 6 |
| Boeing Co | 42,42 | +2,12 | 41,54 | 996 |
| Bristol Myers sq | 28,49 | -3,65 | 29,57 | 6783 |
| Cardinal Health | 63,82 | +0,90 | 63,25 | 510 |
| Carnival | 44,45 | +4,00 | 42,74 | 2257 |
| Caterpillar Inc | 78,75 | -1,09 | 79,62 | 1164 |
| Charles Schwab | 12,49 | -0,40 | 12,54 | 1375 |
| ChevronTexaco | 86,72 | -0,01 | 86,73 | 791 |
| Cigna | 61,00 | +1,33 | 60,20 | 447 |
| Cisco | 26,21 | -2,13 | 26,78 | 31458 |
| Citigroup | 49,54 | +1,45 | 49,23 | 4263 |
| Coca-Cola Co | 49,89 | +1,01 | 49,39 | 1100 |
| Colgate Palmoliv | 51,40 | +1,08 | 50,85 | 914 |
| Costco Wholesale | 36,48 | +1,11 | 36,08 | 1467 |
| Cox Comms | 34,27 | -1,78 | 34,89 | 694 |
| Daimler-Chrysler | 48,00 | -0,74 | 48,36 | 538 |
| Delta Air Lines | 11,41 | -1,13 | 11,54 | 734 |
| Dow Chemical Co | 41,40 | +0,73 | 41,10 | 2852 |
| Du Pont Co | 44,10 | +0,98 | 43,67 | 1821 |
| Eastman Kodak | 28,74 | -1,34 | 29,13 | 950 |
| Eli Lilly | 67,49 | +0,85 | 66,92 | 1197 |
| EMC Corp | 14,31 | -1,31 | 14,50 | 4149 |
| Emerson Electric | 63,97 | +0,06 | 63,93 | 336 |
| Exelon | 66,76 | +0,72 | 66,28 | 470 |
| Exxon Mobil | 41,41 | +1,47 | 40,81 | 4608 |
| Fannie Mae | 77,15 | +0,90 | 76,46 | 1319 |
| First Data Corp | 39,08 | +0,13 | 39,03 | 1266 |
| Fleetboston Fin | 44,17 | +0,34 | 44,02 | 954 |
| Ford Motor Co | 14,91 | -4,30 | 15,58 | 6519 |
| Gap Inc | 18,39 | -0,22 | 18,43 | 2051 |
| Genentech | 96,28 | +2,02 | 94,37 | 699 |
| General Elec Co | 33,94 | +0,53 | 33,76 | 6052 |
| General Motors | 51,12 | -2,55 | 52,46 | 2567 |
| Gillette Co | 36,60 | -1,35 | 37,27 | 2457 |
| Goldman Sachs Gr | 99,18 | +0,90 | 98,30 | 1428 |
| HJ Heinz Co | 35,59 | +1,22 | 35,16 | 209 |
| Halliburton Co | 30,01 | +2,04 | 29,41 | 3129 |
| HCA-Healthcare | 45,15 | +0,11 | 45,10 | 391 |
| Hewlett-Packard | 24,11 | -0,70 | 24,28 | 6561 |
| Home Depot Inc | 35,08 | +0,69 | 34,84 | 2741 |
| Honeywell Int | 36,28 | +1,68 | 35,68 | 1611 |
| Illinois Tool Works | 79,09 | -0,72 | 79,66 | 401 |
| Intel Corp | 31,04 | -1,08 | 31,38 | 26695 |
| IBM | 97,90 | +0,53 | 97,38 | 1568 |
| Intl Paper | 41,84 | -0,40 | 42,01 | 729 |
| Johnson&Johnson | 53,62 | +0,87 | 53,16 | 1787 |
| J P Morgan Chase | 38,78 | -0,87 | 39,12 | 3831 |
| Kimberly-Clark | 58,94 | +1,62 | 58,00 | 576 |
| Kohls | 43,19 | +1,22 | 42,67 | 755 |
| Kroger | 18,61 | +0,98 | 18,43 | 660 |
| Lehman Brothers | 82,14 | +0,72 | 81,55 | 990 |
| Lockheed Martin | 49,80 | +0,10 | 49,75 | 976 |
| Lowes Cos | 53,29 | -0,95 | 53,80 | 1658 |
| Lucent Tech | 4,37 | +0,23 | 4,36 | 12466 |
| Marsh & McLennan | 46,32 | -1,45 | 47,00 | 1544 |
| MBNA Corp | 27,07 | +2,15 | 26,50 | 2456 |
| McDonalds Corp | 25,36 | +2,01 | 24,86 | 1990 |
| Medtronic | 48,66 | +1,37 | 48,00 | 930 |
| Merck & Co | 47,88 | -0,04 | 47,90 | 1841 |
| Merrill Lynch | 58,95 | +1,45 | 58,11 | 1898 |
| Metlife Inc | 33,29 | -0,60 | 33,49 | 697 |
| Micron Tech | 16,00 | -0,68 | 16,11 | 5384 |
| Microsoft | 27,83 | +0,43 | 27,71 | 19320 |
| Minnesota Mining | 79,67 | -0,41 | 80,00 | 1554 |
| MS Dean Witter | 57,98 | +1,61 | 57,06 | 2008 |
| Motorola Inc | 16,79 | -0,65 | 16,90 | 3210 |
| Occidental Petr | 44,39 | +0,16 | 44,32 | 769 |
| Omnicom Group | 83,66 | -0,40 | 84,00 | 502 |
| Oracle Corp | 13,83 | -0,79 | 13,94 | 19814 |
| Pfizer Inc | 36,19 | +0,95 | 35,85 | 3819 |
| Philip Morris | 55,86 | +0,38 | 55,65 | 2029 |
| Raytheon Co | 31,06 | -0,45 | 31,20 | 500 |
| SBC Comms | 25,30 | -1,02 | 25,56 | 2443 |
| Schering-plough | 17,52 | — | 17,52 | 1012 |
| Sears Roebuck | 42,86 | -6,42 | 45,80 | 3147 |
| Sprint | 17,23 | -0,69 | 17,35 | 1413 |
| Tenet Healthcare | 12,15 | -7,81 | 13,18 | 9935 |
| Texas Instrument | 30,61 | -0,29 | 30,70 | 4150 |
| Textron Inc | 53,97 | -1,12 | 54,58 | 319 |
| Tyco Int | 26,65 | -1,11 | 26,95 | 2484 |
| Unisys Corp | 13,62 | -1,94 | 13,89 | 532 |
| UPS | 72,08 | -0,50 | 72,44 | 1082 |
| United Tech | 95,24 | -0,12 | 95,35 | 1056 |
| Unitedhealth Gr | 59,92 | +0,84 | 59,42 | 652 |
| US Bancorp | 28,11 | -1,44 | 28,52 | 1733 |
| Verizon Comm | 36,75 | -0,03 | 36,76 | 2633 |
| Wachovia | 46,54 | +0,54 | 46,29 | 888 |
| Wal-Mart Stores | 53,77 | +0,94 | 53,27 | 2742 |
| Walt Disney Co | 24,31 | +2,70 | 23,67 | 3493 |
| Washington Mutual | 43,45 | -0,91 | 43,85 | 1721 |
| Wells Fargo | 57,87 | +1,42 | 57,06 | 1108 |
| Xerox Corp | 14,65 | -0,88 | 14,78 | 1186 |
По данным агентства Reuters.