| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,4 | -2,00 | 4,5 | 11691 |
| ANZ Banking Grp | 17,6 | — | 17,6 | 3654 |
| CommonWealth Bank | 30,4 | -0,46 | 30,5 | 2151 |
| National Australian | 31,0 | +1,51 | 30,6 | 10150 |
| Bank | ||||
| News Corp | 12,1 | +1,34 | 11,9 | 9005 |
| Telstra Corp | 4,9 | -0,61 | 4,9 | 7788 |
| Westpac Banking | 16,4 | -1,03 | 16,6 | 4584 |
| Япония (JPY) | ||||
| Asahi Kasei | 537,0 | -1,65 | 546,0 | 1916 |
| Daiwa Securities | 721,0 | -3,09 | 744,0 | 5300 |
| Fuji Photo Film | 3370,0 | -6,13 | 3590,0 | 3310 |
| Fujitsu Ltd | 662,0 | -1,49 | 672,0 | 7644 |
| Honda Motor Co | 4420,0 | +1,61 | 4350,0 | 3001 |
| Japan Telecom* | 264,0 | -4,69 | 277,0 | 5 |
| Kao Corp | 2305,0 | +1,77 | 2265,0 | 1980 |
| KDDI* | 615,0 | -1,13 | 622,0 | 12 |
| Mitsubishi Fin Gr* | 817,0 | -1,21 | 827,0 | 11 |
| Mitsubishi Chem | 285,0 | +1,79 | 280,0 | 9350 |
| Mitsubishi Electric | 533,0 | +5,34 | 506,0 | 25799 |
| NEC Corp | 803,0 | -2,19 | 821,0 | 10318 |
| Nippon Steel Corp | 215,0 | -1,38 | 218,0 | 18522 |
| Nissan Motor Co | 1150,0 | +1,86 | 1129,0 | 6381 |
| NTT* | 481,0 | -0,82 | 485,0 | 9 |
| NTT DoCoMo* | 225,0 | -1,75 | 229,0 | 83 |
| Pioneer | 3180,0 | +1,92 | 3120,0 | 1553 |
| Ricoh | 2080,0 | +1,71 | 2045,0 | 3590 |
| Seikisui House | 1040,0 | — | 1040,0 | 1238 |
| Shin-Etsu Chem | 4300,0 | -0,69 | 4330,0 | 899 |
| Sony | 4240,0 | -0,24 | 4250,0 | 2389 |
| Sumitomo Chem | 442,0 | +0,68 | 439,0 | 4037 |
| TDK Corp | 7530,0 | -0,92 | 7600,0 | 541 |
| Toshiba Corp | 448,0 | +0,45 | 446,0 | 12283 |
| Toyota Motor Co | 3560,0 | +2,89 | 3460,0 | 5218 |
| UFJ Holdings* | 447,0 | -2,83 | 460,0 | 51 |
| Гонконг (HKD) | ||||
| Cheung Kong | 70,00 | -3,11 | 72,25 | 5915 |
| China Mobile | 25,10 | -1,57 | 25,50 | 18948 |
| China Unicom | 8,60 | -4,97 | 9,05 | 25453 |
| CLP Holdings | 37,40 | -0,53 | 37,60 | 2434 |
| CNOOC | 15,45 | -2,22 | 15,80 | 11965 |
| Hang Seng Bank | 103,00 | -2,37 | 105,50 | 1634 |
| Henderson Land | 38,10 | -3,54 | 39,50 | 6673 |
| HSBC Holdings | 119,50 | -1,65 | 121,50 | 11183 |
| Hutchison | 62,25 | -3,86 | 64,75 | 13923 |
| Франция (EUR) | ||||
| Alcatel | 13,30 | +0,15 | 13,28 | 10251 |
| Axa | 18,25 | +0,55 | 18,15 | 8112 |
| BNP Paribas | 51,15 | +2,30 | 50,00 | 2888 |
| Bouygues | 29,17 | +0,76 | 28,95 | 538 |
| Danon | 136,80 | +0,59 | 136,00 | 396 |
| EADS | 17,63 | +0,97 | 17,46 | 2355 |
| France Telecom | 23,92 | +0,46 | 23,81 | 4224 |
| Lafarge | 66,85 | +1,67 | 65,75 | 442 |
| Michelin | 37,87 | -1,92 | 38,61 | 824 |
| Pechiney | 48,50 | — | 48,50 | 26 |
| Peugeot | 38,12 | +1,09 | 37,71 | 1054 |
| Renault | 54,40 | +0,65 | 54,05 | 1307 |
| Sanofi-Synthelab | 56,20 | -1,75 | 57,20 | 1869 |
| Schneider Elec | 52,65 | +1,06 | 52,10 | 733 |
| STMicroelectronics | 21,56 | +0,61 | 21,43 | 3596 |
| Total Fina Elf | 142,10 | +0,42 | 141,50 | 2115 |
| Vivendi Universal | 21,16 | +0,05 | 21,15 | 5912 |
| Великобритания (GBp) | ||||
| ARM Holdings | 127,12 | +1,00 | 125,25 | 17996 |
| BAE System | 166,24 | +0,76 | 164,50 | 42446 |
| Barclays | 495,20 | -0,20 | 495,00 | 26059 |
| BP | 426,80 | -0,41 | 428,25 | 65322 |
| BAT | 774,59 | +1,44 | 765,00 | 7882 |
| British Airways | 297,01 | -4,10 | 305,00 | 28565 |
| British Telecom | 179,25 | +2,42 | 175,75 | 98254 |
| Cable & Wireless | 145,50 | +0,69 | 144,50 | 20136 |
| Cadbury Schweppes | 405,73 | +1,12 | 402,25 | 10993 |
| HSBC Hldg | 830,44 | -1,71 | 846,00 | 55482 |
| Lloyds TSB Grp | 459,06 | -0,65 | 460,00 | 86558 |
| Marks & Spencer | 269,80 | -0,28 | 270,50 | 13944 |
| Prudential | 481,25 | -0,52 | 481,00 | 13484 |
| Reuters Group | 329,14 | +2,50 | 320,00 | 32185 |
| Rio Tinto | 1423,57 | -2,47 | 1460,00 | 6675 |
| Sainsbury | 280,12 | +0,36 | 279,50 | 21433 |
| Shell Trnpt | 362,46 | +0,35 | 362,00 | 88378 |
| Unilever | 525,11 | -0,61 | 529,25 | 19729 |
| Vodafone Airtch | 135,15 | -1,45 | 137,50 | 439169 |
| Германия (EUR) | ||||
| Allianz AG | 104,86 | +1,86 | 102,95 | 2114 |
| BASF | 44,48 | +0,20 | 44,39 | 2044 |
| Bayer AG | 24,32 | -0,25 | 24,38 | 2054 |
| BMW | 35,60 | +1,17 | 35,19 | 1046 |
| Commerzbank AG | 15,69 | +1,16 | 15,51 | 2377 |
| Daimler-Chrysler | 38,20 | -0,13 | 38,25 | 4251 |
| Deutsche Bank n | 63,10 | +0,32 | 62,90 | 2905 |
| Dt Telekom n | 16,09 | +0,50 | 16,01 | 13109 |
| Hypovereinsbank | 20,85 | +2,01 | 20,44 | 2993 |
| Infineon Tech | 12,04 | +1,18 | 11,90 | 12511 |
| Merck KGaA | 33,80 | -0,59 | 34,00 | 69 |
| Munich Re | 95,05 | -0,27 | 95,31 | 1684 |
| Sap AG | 130,97 | -1,09 | 132,41 | 1375 |
| Siemens | 64,75 | -0,37 | 64,99 | 3669 |
| Volkswagen AG | 40,39 | -0,17 | 40,46 | 1441 |
| Финляндия (EUR) | ||||
| Nokia | 16,73 | +0,72 | 16,61 | 17042 |
| Stora Enso | 10,23 | -2,11 | 10,45 | 2871 |
| Швейцария (CHF) | ||||
| Ciba Special | 95,35 | +0,05 | 95,30 | 409 |
| Lonza Grp AG | 64,20 | -1,23 | 65,00 | 342 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 48,35 | +1,68 | 47,55 | 3682 |
| Nestle | 333,00 | +0,30 | 332,00 | 841 |
| Novartis | 56,95 | +0,53 | 56,65 | 5279 |
| Roche | 188,50 | +3,86 | 181,50 | 21 |
| Swiss Re | 90,35 | -1,26 | 91,50 | 1357 |
| UBS AG | 91,35 | +1,22 | 90,25 | 4554 |
| Zurich Fin | 184,50 | +0,96 | 182,75 | 454 |
| Швеция (SEK) | ||||
| ABB | 42,30 | -0,47 | 42,50 | 1778 |
| Electrolux | 170,50 | -0,58 | 171,50 | 1491 |
| Ericsson | 16,50 | — | 16,50 | 175126 |
| Nordea | 53,00 | — | 53,00 | 5828 |
| Volvo | 243,00 | +1,04 | 240,50 | 2209 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,17 | -2,12 | 2,22 | 42436 |
| Fiat | 5,90 | -0,10 | 5,91 | 7652 |
| TIM | 4,55 | -0,07 | 4,55 | 32953 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,26 | -0,10 | 19,28 | 5410 |
| Aegon NV | 12,32 | +1,15 | 12,18 | 5384 |
| Ahold Kon | 6,69 | +2,45 | 6,53 | 7643 |
| Fortis | 18,03 | +0,78 | 17,89 | 2984 |
| ING Grp | 20,37 | +1,60 | 20,05 | 8270 |
| Philips | 24,35 | +0,50 | 24,23 | 4802 |
| Royal Dutch | 38,09 | +0,26 | 37,99 | 6118 |
| Канада (CAD) | ||||
| Alcan Inc | 56,58 | — | 56,58 | 820 |
| Bank of Montreal | 57,95 | +0,28 | 57,79 | 537 |
| Bank Nova Scotia | 67,70 | +0,30 | 67,50 | 377 |
| BCE Inc | 29,58 | +0,10 | 29,55 | 529 |
| Bombardier | 5,93 | -1,00 | 5,99 | 4052 |
| Imperial Oil | 59,10 | +1,55 | 58,20 | 103 |
| Loblaw Cos Ltd | 66,15 | +0,84 | 65,60 | 81 |
| Nortel Networks | 10,93 | +5,30 | 10,38 | 17016 |
| Royal Bank of Canada | 63,39 | +0,32 | 63,19 | 423 |
| США ($) | ||||
| Abbott Labs | 43,31 | +0,53 | 43,08 | 1310 |
| Agilent Tech | 36,62 | -0,65 | 36,86 | 788 |
| Alcoa | 33,62 | -1,64 | 34,18 | 1776 |
| Allstate Corp | 45,57 | +0,24 | 45,46 | 542 |
| Alltel | 49,03 | +0,72 | 48,68 | 345 |
| Amer Electric Power | 32,71 | +0,18 | 32,65 | 317 |
| Amer Express Co | 52,35 | +0,98 | 51,84 | 2320 |
| AIG | 70,14 | +0,99 | 69,45 | 1985 |
| Amgen | 65,71 | +1,62 | 64,66 | 2942 |
| Analog Devices | 47,58 | -0,56 | 47,85 | 842 |
| Anheuser-Busch | 50,89 | +0,34 | 50,72 | 483 |
| Apple Comp Inc | 22,49 | -0,31 | 22,56 | 1905 |
| Applied Materials | 21,89 | +0,92 | 21,69 | 12132 |
| AT&T | 19,43 | -0,15 | 19,46 | 1639 |
| AT&T Wireless Gr | 11,16 | +1,00 | 11,05 | 5822 |
| Automatic Data Proc | 43,30 | +1,29 | 42,75 | 526 |
| Bank of America | 81,42 | -0,05 | 81,46 | 1445 |
| Bank of New York | 31,90 | +0,47 | 31,75 | 1849 |
| Bank One | 50,80 | +0,38 | 50,61 | 832 |
| Baxter Int | 29,47 | +1,10 | 29,15 | 923 |
| BCE Inc | 22,06 | -0,90 | 22,26 | 120 |
| Bellsouth Corp | 29,87 | +2,19 | 29,23 | 1226 |
| Berkshire cl a* | 89,10 | -0,44 | 89,49 | 1 |
| Berkshire cl b* | 2,97 | -0,34 | 2,98 | 2 |
| Boeing Co | 42,12 | +0,89 | 41,75 | 567 |
| Bristol Myers sq | 28,15 | +0,36 | 28,05 | 2460 |
| Cardinal Health | 64,91 | +1,25 | 64,11 | 803 |
| Carnival | 44,89 | +1,06 | 44,42 | 807 |
| Caterpillar Inc | 77,36 | -0,99 | 78,13 | 1242 |
| Charles Schwab | 12,49 | -0,79 | 12,59 | 822 |
| ChevronTexaco | 85,79 | -0,65 | 86,35 | 690 |
| Cigna | 63,50 | +2,39 | 62,02 | 456 |
| Cisco | 26,05 | +1,32 | 25,71 | 30197 |
| Citigroup | 49,43 | -0,10 | 49,48 | 2864 |
| Coca-Cola Co | 49,40 | +0,32 | 49,24 | 1172 |
| Colgate Palmoliv | 50,89 | -0,74 | 51,27 | 963 |
| Costco Wholesale | 37,24 | +0,81 | 36,94 | 641 |
| Cox Comms | 34,55 | +0,85 | 34,26 | 309 |
| Daimler-Chrysler | 47,52 | -0,02 | 47,53 | 485 |
| Delta Air Lines | 10,48 | -0,19 | 10,50 | 1316 |
| Dow Chemical Co | 41,75 | -0,48 | 41,95 | 1368 |
| Du Pont Co | 43,97 | +0,16 | 43,90 | 1401 |
| Eastman Kodak | 28,75 | +1,20 | 28,41 | 696 |
| Eli Lilly | 68,20 | +0,24 | 68,04 | 757 |
| EMC Corp | 14,11 | +0,50 | 14,04 | 4219 |
| Emerson Electric | 63,62 | -0,44 | 63,90 | 333 |
| Exelon | 66,89 | -0,13 | 66,98 | 425 |
| Exxon Mobil | 40,69 | -0,25 | 40,79 | 3654 |
| Fannie Mae | 77,32 | +0,29 | 77,10 | 906 |
| First Data Corp | 39,57 | +1,05 | 39,16 | 1641 |
| Fleetboston Fin | 44,53 | -0,11 | 44,58 | 1036 |
| Ford Motor Co | 14,00 | -3,71 | 14,54 | 8135 |
| Gap Inc | 18,93 | +1,88 | 18,58 | 3186 |
| Genentech | 96,87 | +1,43 | 95,50 | 471 |
| General Elec Co | 33,57 | -0,18 | 33,63 | 4960 |
| General Motors | 48,36 | -2,66 | 49,68 | 3796 |
| Gillette Co | 36,19 | -0,17 | 36,25 | 1070 |
| Goldman Sachs Gr | 99,49 | -0,06 | 99,55 | 1025 |
| HJ Heinz Co | 35,14 | -0,68 | 35,38 | 240 |
| Halliburton Co | 30,03 | -0,40 | 30,15 | 1259 |
| HCA-Healthcare | 45,60 | +1,56 | 44,90 | 472 |
| Hewlett-Packard | 23,85 | +0,25 | 23,79 | 3327 |
| Home Depot Inc | 35,20 | -0,76 | 35,47 | 2190 |
| Honeywell Int | 35,79 | -0,91 | 36,12 | 780 |
| Illinois Tool Works | 78,08 | -0,03 | 78,10 | 279 |
| Intel Corp | 30,63 | +0,36 | 30,52 | 22927 |
| IBM | 98,77 | -0,46 | 99,23 | 1504 |
| Intl Paper | 42,42 | +0,35 | 42,27 | 1410 |
| Johnson&Johnson | 53,26 | -0,30 | 53,42 | 1908 |
| J P Morgan Chase | 39,00 | +0,28 | 38,89 | 2776 |
| Kimberly-Clark | 59,14 | +0,14 | 59,06 | 325 |
| Kohls | 43,77 | -1,20 | 44,30 | 1183 |
| Kroger | 18,50 | -0,16 | 18,53 | 938 |
| Lehman Brothers | 82,56 | +0,56 | 82,10 | 552 |
| Lockheed Martin | 48,83 | +0,43 | 48,62 | 841 |
| Lowes Cos | 53,22 | -0,62 | 53,55 | 910 |
| Lucent Tech | 4,50 | +0,45 | 4,48 | 12323 |
| Marsh & McLennan | 47,05 | +0,26 | 46,93 | 666 |
| MBNA Corp | 27,03 | +0,26 | 26,96 | 981 |
| McDonalds Corp | 25,92 | +0,70 | 25,74 | 1509 |
| Medtronic | 49,98 | +1,54 | 49,22 | 1438 |
| Merck & Co | 47,51 | -0,19 | 47,60 | 2302 |
| Merrill Lynch | 59,03 | +0,41 | 58,79 | 1480 |
| Metlife Inc | 33,74 | +0,57 | 33,55 | 323 |
| Micron Tech | 16,20 | +0,56 | 16,11 | 2114 |
| Microsoft | 27,53 | -0,43 | 27,65 | 17837 |
| Minnesota Mining | 78,56 | -0,67 | 79,09 | 1057 |
| MS Dean Witter | 58,19 | -0,03 | 58,21 | 1304 |
| Motorola Inc | 16,53 | -0,30 | 16,58 | 2821 |
| Occidental Petr | 43,91 | -0,32 | 44,05 | 547 |
| Omnicom Group | 82,90 | +0,61 | 82,40 | 416 |
| Oracle Corp | 13,57 | -2,09 | 13,86 | 18639 |
| Pfizer Inc | 37,14 | +1,39 | 36,63 | 9591 |
| Philip Morris | 54,80 | -1,42 | 55,59 | 1691 |
| Raytheon Co | 30,93 | +1,38 | 30,51 | 426 |
| SBC Comms | 26,22 | +2,82 | 25,50 | 3489 |
| Schering-plough | 17,67 | +0,74 | 17,54 | 1226 |
| Sears Roebuck | 44,11 | -0,32 | 44,25 | 811 |
| Sprint | 17,60 | +1,09 | 17,41 | 626 |
| Tenet Healthcare | 12,36 | -0,32 | 12,40 | 3062 |
| Texas Instrument | 31,33 | -0,06 | 31,35 | 2853 |
| Textron Inc | 53,36 | +0,15 | 53,28 | 196 |
| Tyco Int | 26,69 | -0,22 | 26,75 | 3434 |
| Unisys Corp | 13,99 | +1,08 | 13,84 | 493 |
| UPS | 71,35 | +0,11 | 71,27 | 632 |
| United Tech | 95,90 | +0,38 | 95,54 | 677 |
| Unitedhealth Gr | 60,34 | -0,89 | 60,88 | 1066 |
| US Bancorp | 28,43 | +0,57 | 28,27 | 1072 |
| Verizon Comm | 36,99 | +0,35 | 36,86 | 1735 |
| Wachovia | 46,04 | -0,43 | 46,24 | 903 |
| Wal-Mart Stores | 54,55 | +1,30 | 53,85 | 3135 |
| Walt Disney Co | 23,74 | -1,08 | 24,00 | 2593 |
| Washington Mutual | 43,75 | -1,24 | 44,30 | 1258 |
| Wells Fargo | 57,53 | +0,21 | 57,41 | 871 |
| Xerox Corp | 14,80 | +1,09 | 14,64 | 1791 |
По данным агентства Reuters.