| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,5 | -0,88 | 4,5 | 12061 |
| ANZ Banking Grp | 17,6 | -0,73 | 17,7 | 11437 |
| CommonWealth Bank | 30,5 | +0,73 | 30,3 | 14204 |
| National Australian | 30,6 | +0,86 | 30,3 | 14864 |
| Bank | ||||
| News Corp | 11,9 | +0,51 | 11,8 | 19791 |
| Telstra Corp | 4,9 | +0,41 | 4,9 | 17303 |
| Westpac Banking | 16,6 | +0,06 | 16,6 | 11745 |
| Япония (JPY) | ||||
| Asahi Kasei | 546,0 | +4,00 | 525,0 | 5727 |
| Daiwa Securities | 744,0 | -0,93 | 751,0 | 7578 |
| Fuji Photo Film | 3590,0 | +0,28 | 3580,0 | 2011 |
| Fujitsu Ltd | 672,0 | -1,75 | 684,0 | 8352 |
| Honda Motor Co | 4350,0 | -0,68 | 4380,0 | 3454 |
| Japan Telecom* | 277,0 | +0,73 | 275,0 | 6 |
| Kao Corp | 2265,0 | -3,21 | 2340,0 | 2508 |
| KDDI* | 622,0 | +3,32 | 602,0 | 27 |
| Mitsubishi Fin Gr* | 827,0 | +1,22 | 817,0 | 14 |
| Mitsubishi Chem | 280,0 | +2,56 | 273,0 | 6914 |
| Mitsubishi Electric | 506,0 | +0,20 | 505,0 | 4203 |
| NEC Corp | 821,0 | -1,91 | 837,0 | 12010 |
| Nippon Steel Corp | 218,0 | -0,91 | 220,0 | 25935 |
| Nissan Motor Co | 1129,0 | -2,00 | 1152,0 | 11569 |
| NTT* | 485,0 | -1,22 | 491,0 | 14 |
| NTT DoCoMo* | 229,0 | -0,87 | 231,0 | 105 |
| Pioneer | 3120,0 | +0,32 | 3110,0 | 1030 |
| Ricoh | 2045,0 | -1,21 | 2070,0 | 3056 |
| Seikisui House | 1040,0 | — | 1040,0 | 1613 |
| Shin-Etsu Chem | 4330,0 | +1,64 | 4260,0 | 1453 |
| Sony | 4250,0 | -0,23 | 4260,0 | 4225 |
| Sumitomo Chem | 439,0 | +2,09 | 430,0 | 4178 |
| TDK Corp | 7600,0 | +1,33 | 7500,0 | 1347 |
| Toshiba Corp | 446,0 | — | 446,0 | 18154 |
| Toyota Motor Co | 3460,0 | -2,54 | 3550,0 | 5945 |
| UFJ Holdings* | 460,0 | -2,54 | 472,0 | 45 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,25 | +0,35 | 72,00 | 6484 |
| China Mobile | 25,50 | -2,67 | 26,20 | 26266 |
| China Unicom | 9,05 | -4,74 | 9,50 | 24361 |
| CLP Holdings | 37,60 | +0,80 | 37,30 | 3170 |
| CNOOC | 15,80 | -1,56 | 16,05 | 12212 |
| Hang Seng Bank | 105,50 | +2,43 | 103,00 | 2662 |
| Henderson Land | 39,50 | -1,99 | 40,30 | 5653 |
| HSBC Holdings | 121,50 | — | 121,50 | 9584 |
| Hutchison | 64,75 | +0,78 | 64,25 | 11658 |
| Франция (EUR) | ||||
| Alcatel | 13,28 | +2,00 | 13,02 | 23215 |
| Axa | 18,15 | -0,98 | 18,33 | 9812 |
| BNP Paribas | 50,00 | -2,15 | 51,10 | 3294 |
| Bouygues | 28,95 | -1,09 | 29,27 | 1518 |
| Danon | 136,00 | -0,73 | 137,00 | 648 |
| EADS | 17,46 | -1,74 | 17,77 | 4680 |
| France Telecom | 23,81 | -1,33 | 24,13 | 9288 |
| Lafarge | 65,75 | -0,53 | 66,10 | 964 |
| Michelin | 38,61 | +1,95 | 37,87 | 1041 |
| Pechiney | 48,50 | — | 48,50 | 25 |
| Peugeot | 37,71 | -1,15 | 38,15 | 1267 |
| Renault | 54,05 | -2,61 | 55,50 | 1653 |
| Sanofi-Synthelab | 57,20 | +3,81 | 55,10 | 6335 |
| Schneider Elec | 52,10 | -1,70 | 53,00 | 1206 |
| STMicroelectronics | 21,43 | -2,10 | 21,89 | 10029 |
| Total Fina Elf | 141,50 | -2,21 | 144,70 | 2824 |
| Vivendi Universal | 21,15 | -0,24 | 21,20 | 5685 |
| Великобритания (GBp) | ||||
| ARM Holdings | 127,38 | +0,40 | 125,00 | 21553 |
| BAE System | 164,25 | -0,15 | 164,50 | 19170 |
| Barclays | 497,00 | -1,64 | 502,25 | 39344 |
| BP | 430,69 | -1,21 | 434,25 | 83962 |
| BAT | 768,00 | -0,52 | 772,00 | 8676 |
| British Airways | 304,63 | +3,91 | 294,00 | 20806 |
| British Telecom | 175,43 | -2,09 | 179,25 | 78010 |
| Cable & Wireless | 144,50 | -1,03 | 146,00 | 15537 |
| Cadbury Schweppes | 401,25 | -0,43 | 403,00 | 10251 |
| HSBC Hldg | 853,25 | -0,35 | 852,00 | 41645 |
| Lloyds TSB Grp | 459,50 | -0,86 | 463,25 | 40573 |
| Marks & Spencer | 270,00 | -1,19 | 273,25 | 14032 |
| Prudential | 486,13 | -0,31 | 481,50 | 13932 |
| Reuters Group | 316,97 | +2,64 | 312,00 | 33022 |
| Rio Tinto | 1465,00 | +2,73 | 1426,00 | 8011 |
| Sainsbury | 278,35 | -0,54 | 280,00 | 19092 |
| Shell Trnpt | 362,94 | -1,16 | 367,25 | 112979 |
| Unilever | 528,00 | +0,33 | 525,50 | 15107 |
| Vodafone Airtch | 137,75 | +0,18 | 137,50 | 358777 |
| Германия (EUR) | ||||
| Allianz AG | 102,88 | -0,65 | 103,55 | 2331 |
| BASF | 44,38 | -1,05 | 44,85 | 2319 |
| Bayer AG | 24,30 | -0,12 | 24,33 | 2961 |
| BMW | 35,27 | -0,76 | 35,54 | 2417 |
| Commerzbank AG | 15,57 | -1,46 | 15,80 | 2172 |
| Daimler-Chrysler | 38,25 | -1,19 | 38,71 | 7204 |
| Deutsche Bank n | 62,57 | -1,90 | 63,78 | 3632 |
| Dt Telekom n | 16,04 | -0,80 | 16,17 | 15495 |
| Hypovereinsbank | 20,35 | -1,74 | 20,71 | 3534 |
| Infineon Tech | 11,86 | +1,45 | 11,69 | 12787 |
| Merck KGaA | 34,02 | +0,24 | 33,94 | 68 |
| Munich Re | 95,36 | -0,78 | 96,11 | 1971 |
| Sap AG | 132,27 | -0,81 | 133,35 | 1227 |
| Siemens | 64,92 | -0,96 | 65,55 | 4381 |
| Volkswagen AG | 40,35 | -0,81 | 40,68 | 2487 |
| Финляндия (EUR) | ||||
| Nokia | 16,48 | -0,48 | 16,56 | 28961 |
| Stora Enso | 10,40 | +0,10 | 10,39 | 4447 |
| Швейцария (CHF) | ||||
| Ciba Special | 95,60 | -0,73 | 96,30 | 471 |
| Lonza Grp AG | 65,00 | +0,93 | 64,40 | 405 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,40 | -0,21 | 47,50 | 7173 |
| Nestle | 333,00 | +0,91 | 330,00 | 1276 |
| Novartis | 56,80 | -2,91 | 58,50 | 12615 |
| Roche | 182,75 | +0,69 | 181,50 | 27 |
| Swiss Re | 90,55 | -0,28 | 90,80 | 1279 |
| UBS AG | 90,50 | +0,44 | 90,10 | 4779 |
| Zurich Fin | 182,75 | -0,68 | 184,00 | 471 |
| Швеция (SEK) | ||||
| ABB | 42,50 | -0,93 | 42,90 | 2680 |
| Electrolux | 171,50 | +1,48 | 169,00 | 1595 |
| Ericsson | 16,50 | +6,45 | 15,50 | 343115 |
| Nordea | 53,00 | — | 53,00 | 9223 |
| Volvo | 240,50 | +0,42 | 239,50 | 1732 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,21 | -0,45 | 2,22 | 23389 |
| Fiat | 5,91 | +0,54 | 5,88 | 9020 |
| TIM | 4,55 | -0,55 | 4,58 | 39593 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,20 | -0,62 | 19,32 | 5405 |
| Aegon NV | 12,17 | -0,65 | 12,25 | 7505 |
| Ahold Kon | 6,57 | -0,76 | 6,62 | 4194 |
| Fortis | 17,89 | — | 17,89 | 4912 |
| ING Grp | 20,07 | -1,18 | 20,31 | 8264 |
| Philips | 24,23 | -0,78 | 24,42 | 6810 |
| Royal Dutch | 38,03 | -1,22 | 38,50 | 8775 |
| Канада (CAD) | ||||
| Alcan Inc | 54,90 | +0,16 | 54,81 | 667 |
| Bank of Montreal | 57,43 | -0,47 | 57,70 | 302 |
| Bank Nova Scotia | 67,25 | -0,27 | 67,43 | 358 |
| BCE Inc | 29,73 | -0,27 | 29,81 | 704 |
| Bombardier | 5,76 | +3,04 | 5,59 | 3399 |
| Imperial Oil | 58,05 | -0,26 | 58,20 | 140 |
| Loblaw Cos Ltd | 65,25 | -0,81 | 65,78 | 60 |
| Nortel Networks | 10,40 | +18,72 | 8,76 | 43586 |
| Royal Bank of Canada | 63,14 | +0,37 | 62,91 | 353 |
| США ($) | ||||
| Abbott Labs | 43,24 | -1,17 | 43,75 | 1133 |
| Agilent Tech | 36,34 | +1,94 | 35,65 | 1375 |
| Alcoa | 33,44 | +0,42 | 33,30 | 1464 |
| Allstate Corp | 44,83 | — | 44,83 | 503 |
| Alltel | 48,60 | -1,02 | 49,10 | 529 |
| Amer Electric Power | 32,59 | -0,43 | 32,73 | 301 |
| Amer Express Co | 51,49 | +1,06 | 50,95 | 2482 |
| AIG | 68,72 | -0,79 | 69,27 | 1340 |
| Amgen | 64,75 | -0,37 | 64,99 | 2289 |
| Analog Devices | 48,05 | +0,95 | 47,60 | 1018 |
| Anheuser-Busch | 50,94 | -0,31 | 51,10 | 526 |
| Apple Comp Inc | 22,54 | -0,62 | 22,68 | 815 |
| Applied Materials | 21,55 | +0,19 | 21,51 | 10104 |
| AT&T | 19,52 | -0,36 | 19,59 | 1358 |
| AT&T Wireless Gr | 11,11 | +0,73 | 11,03 | 5710 |
| Automatic Data Proc | 42,78 | -0,74 | 43,10 | 769 |
| Bank of America | 81,36 | +0,54 | 80,92 | 1657 |
| Bank of New York | 31,26 | +2,22 | 30,58 | 1628 |
| Bank One | 50,59 | -0,57 | 50,88 | 1308 |
| Baxter Int | 29,11 | +1,22 | 28,76 | 1017 |
| BCE Inc | 22,35 | -0,45 | 22,45 | 88 |
| Bellsouth Corp | 29,29 | -0,91 | 29,56 | 1092 |
| Berkshire cl a* | 88,60 | -0,11 | 88,70 | 1 |
| Berkshire cl b* | 2,95 | -0,03 | 2,95 | 3 |
| Boeing Co | 41,60 | -1,65 | 42,30 | 753 |
| Bristol Myers sq | 28,14 | -2,36 | 28,82 | 3577 |
| Cardinal Health | 63,81 | -0,30 | 64,00 | 455 |
| Carnival | 44,10 | -0,65 | 44,39 | 1105 |
| Caterpillar Inc | 78,05 | +1,02 | 77,26 | 1817 |
| Charles Schwab | 12,48 | -0,95 | 12,60 | 444 |
| ChevronTexaco | 86,03 | -1,47 | 87,31 | 865 |
| Cigna | 61,10 | +0,31 | 60,91 | 287 |
| Cisco | 25,88 | -0,31 | 25,96 | 27895 |
| Citigroup | 49,29 | -0,38 | 49,48 | 3112 |
| Coca-Cola Co | 48,85 | -1,49 | 49,59 | 1823 |
| Colgate Palmoliv | 51,94 | -0,02 | 51,95 | 1075 |
| Costco Wholesale | 37,16 | +0,70 | 36,90 | 1420 |
| Cox Comms | 34,28 | -0,20 | 34,35 | 323 |
| Daimler-Chrysler | 47,63 | +0,49 | 47,40 | 782 |
| Delta Air Lines | 10,34 | -10,55 | 11,56 | 2942 |
| Dow Chemical Co | 41,85 | +1,43 | 41,26 | 1628 |
| Du Pont Co | 43,61 | -0,73 | 43,93 | 1661 |
| Eastman Kodak | 28,72 | -0,66 | 28,91 | 666 |
| Eli Lilly | 67,48 | -1,35 | 68,40 | 1011 |
| EMC Corp | 14,13 | -2,21 | 14,45 | 3876 |
| Emerson Electric | 63,02 | -1,02 | 63,67 | 285 |
| Exelon | 66,82 | +0,26 | 66,65 | 354 |
| Exxon Mobil | 40,86 | -1,47 | 41,47 | 2894 |
| Fannie Mae | 76,36 | -0,46 | 76,71 | 766 |
| First Data Corp | 38,96 | -0,31 | 39,08 | 2285 |
| Fleetboston Fin | 44,58 | +0,22 | 44,48 | 954 |
| Ford Motor Co | 14,43 | -2,76 | 14,84 | 4946 |
| Gap Inc | 18,62 | +1,20 | 18,40 | 1897 |
| Genentech | 95,00 | -1,21 | 96,16 | 590 |
| General Elec Co | 33,66 | -1,09 | 34,03 | 5285 |
| General Motors | 49,33 | -2,72 | 50,71 | 4174 |
| Gillette Co | 36,46 | -0,82 | 36,76 | 585 |
| Goldman Sachs Gr | 99,39 | -0,01 | 99,40 | 940 |
| HJ Heinz Co | 35,17 | -1,04 | 35,54 | 165 |
| Halliburton Co | 30,01 | -0,73 | 30,23 | 1541 |
| HCA-Healthcare | 45,42 | -0,96 | 45,86 | 661 |
| Hewlett-Packard | 23,82 | -1,89 | 24,28 | 2961 |
| Home Depot Inc | 35,53 | -0,20 | 35,60 | 1644 |
| Honeywell Int | 35,81 | -0,39 | 35,95 | 1073 |
| Illinois Tool Works | 76,72 | -1,07 | 77,55 | 537 |
| Intel Corp | 30,45 | -1,42 | 30,89 | 24103 |
| IBM | 98,66 | +0,66 | 98,01 | 1428 |
| Intl Paper | 41,31 | -0,84 | 41,66 | 702 |
| Johnson&Johnson | 53,52 | -0,69 | 53,89 | 1875 |
| J P Morgan Chase | 38,83 | -0,56 | 39,05 | 2549 |
| Kimberly-Clark | 59,28 | +0,47 | 59,00 | 496 |
| Kohls | 44,75 | +3,11 | 43,40 | 1497 |
| Kroger | 18,55 | -2,37 | 19,00 | 911 |
| Lehman Brothers | 81,80 | -0,05 | 81,84 | 592 |
| Lockheed Martin | 48,51 | -1,54 | 49,27 | 1229 |
| Lowes Cos | 53,58 | +0,53 | 53,30 | 788 |
| Lucent Tech | 4,49 | +3,22 | 4,35 | 20463 |
| Marsh & McLennan | 47,10 | +0,86 | 46,70 | 829 |
| MBNA Corp | 26,73 | -0,63 | 26,90 | 802 |
| McDonalds Corp | 25,63 | +0,51 | 25,50 | 986 |
| Medtronic | 49,16 | -0,81 | 49,56 | 1024 |
| Merck & Co | 47,55 | -1,51 | 48,28 | 2445 |
| Merrill Lynch | 58,35 | -0,56 | 58,68 | 1211 |
| Metlife Inc | 33,30 | -0,54 | 33,48 | 468 |
| Micron Tech | 16,23 | +0,68 | 16,12 | 2553 |
| Microsoft | 27,68 | -0,82 | 27,91 | 13485 |
| Minnesota Mining | 78,91 | -0,77 | 79,52 | 946 |
| MS Dean Witter | 57,71 | -0,22 | 57,84 | 1061 |
| Motorola Inc | 16,85 | +0,66 | 16,74 | 3109 |
| Occidental Petr | 44,11 | -0,47 | 44,32 | 330 |
| Omnicom Group | 82,79 | -0,43 | 83,15 | 363 |
| Oracle Corp | 13,99 | -1,41 | 14,19 | 14518 |
| Pfizer Inc | 36,27 | -1,20 | 36,71 | 4911 |
| Philip Morris | 55,26 | -1,23 | 55,95 | 1693 |
| Raytheon Co | 30,68 | -0,71 | 30,90 | 934 |
| SBC Comms | 25,34 | -1,40 | 25,70 | 2624 |
| Schering-plough | 17,59 | -1,24 | 17,81 | 1147 |
| Sears Roebuck | 44,42 | +0,11 | 44,37 | 975 |
| Sprint | 17,41 | +0,06 | 17,40 | 639 |
| Tenet Healthcare | 12,41 | +1,06 | 12,28 | 3920 |
| Texas Instrument | 31,01 | +1,37 | 30,59 | 4406 |
| Textron Inc | 51,83 | -3,32 | 53,61 | 397 |
| Tyco Int | 26,29 | -0,72 | 26,48 | 1545 |
| Unisys Corp | 13,88 | +0,95 | 13,75 | 333 |
| UPS | 71,81 | -0,97 | 72,51 | 590 |
| United Tech | 95,18 | -0,09 | 95,27 | 602 |
| Unitedhealth Gr | 60,87 | -0,07 | 60,91 | 476 |
| US Bancorp | 28,40 | +0,21 | 28,34 | 1064 |
| Verizon Comm | 36,87 | -0,59 | 37,09 | 1545 |
| Wachovia | 46,23 | -0,54 | 46,48 | 642 |
| Wal-Mart Stores | 54,22 | -0,48 | 54,48 | 2266 |
| Walt Disney Co | 24,05 | -1,64 | 24,45 | 6748 |
| Washington Mutual | 43,75 | +0,34 | 43,60 | 942 |
| Wells Fargo | 57,45 | -0,67 | 57,84 | 899 |
| Xerox Corp | 14,56 | -1,56 | 14,79 | 1692 |
По данным агентства Reuters.