| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,3 | -0,92 | 4,4 | 10271 |
| ANZ Banking Grp | 17,8 | +1,02 | 17,6 | 4448 |
| CommonWealth Bank | 30,4 | -0,10 | 30,4 | 1875 |
| National Australian | 31,0 | +0,23 | 30,9 | 3959 |
| Bank | ||||
| News Corp | 12,0 | +0,50 | 11,9 | 9308 |
| Telstra Corp | 4,9 | -0,81 | 4,9 | 8021 |
| Westpac Banking | 16,4 | — | 16,4 | 1510 |
| Япония (JPY) | ||||
| Asahi Kasei | 525,0 | -2,05 | 536,0 | 2865 |
| Daiwa Securities | 685,0 | -2,97 | 706,0 | 8847 |
| Fuji Photo Film | 3250,0 | -4,13 | 3390,0 | 3500 |
| Fujitsu Ltd | 626,0 | -3,84 | 651,0 | 11540 |
| Honda Motor Co | 4360,0 | -2,02 | 4450,0 | 3770 |
| Japan Telecom* | 262,0 | +2,75 | 255,0 | 6 |
| Kao Corp | 2345,0 | +0,64 | 2330,0 | 4012 |
| KDDI* | 600,0 | -0,50 | 603,0 | 11 |
| Mitsubishi Fin Gr* | 780,0 | -4,53 | 817,0 | 30 |
| Mitsubishi Chem | 283,0 | -1,74 | 288,0 | 6441 |
| Mitsubishi Electric | 500,0 | -4,76 | 525,0 | 6741 |
| NEC Corp | 766,0 | -1,92 | 781,0 | 11694 |
| Nippon Steel Corp | 206,0 | -3,29 | 213,0 | 53874 |
| Nissan Motor Co | 1091,0 | -3,02 | 1125,0 | 11988 |
| NTT* | 476,0 | -0,83 | 480,0 | 14 |
| NTT DoCoMo* | 223,0 | -1,33 | 226,0 | 91 |
| Pioneer | 3030,0 | -5,02 | 3190,0 | 2789 |
| Ricoh | 2020,0 | -1,94 | 2060,0 | 1287 |
| Seikisui House | 1022,0 | -0,20 | 1024,0 | 2489 |
| Shin-Etsu Chem | 4180,0 | -3,02 | 4310,0 | 1663 |
| Sony | 4160,0 | -0,95 | 4200,0 | 6646 |
| Sumitomo Chem | 430,0 | -1,38 | 436,0 | 3437 |
| TDK Corp | 7100,0 | -3,66 | 7370,0 | 922 |
| Toshiba Corp | 426,0 | -2,52 | 437,0 | 14822 |
| Toyota Motor Co | 3400,0 | -3,95 | 3540,0 | 7233 |
| UFJ Holdings* | 406,0 | -6,88 | 436,0 | 116 |
| Гонконг (HKD) | ||||
| Cheung Kong | 71,50 | -0,35 | 71,75 | 5238 |
| China Mobile | 24,85 | -1,19 | 25,15 | 20315 |
| China Unicom | 8,75 | -2,78 | 9,00 | 19638 |
| CLP Holdings | 37,50 | +0,27 | 37,40 | 3004 |
| CNOOC | 15,65 | -1,26 | 15,85 | 9320 |
| Hang Seng Bank | 104,00 | +0,48 | 103,50 | 1822 |
| Henderson Land | 39,80 | +0,76 | 39,50 | 3900 |
| HSBC Holdings | 120,00 | +0,42 | 119,50 | 9235 |
| Hutchison | 63,00 | -0,40 | 63,25 | 7950 |
| Франция (EUR) | ||||
| Alcatel | 12,51 | -4,79 | 13,14 | 19375 |
| Axa | 17,94 | -0,88 | 18,10 | 5071 |
| BNP Paribas | 50,30 | -1,76 | 51,20 | 2421 |
| Bouygues | 28,55 | -0,87 | 28,80 | 1201 |
| Danon | 136,00 | +0,67 | 135,10 | 347 |
| EADS | 17,12 | -0,47 | 17,20 | 973 |
| France Telecom | 22,37 | -5,73 | 23,73 | 23740 |
| Lafarge | 65,45 | +0,46 | 65,15 | 892 |
| Michelin | 37,26 | +0,81 | 36,96 | 444 |
| Pechiney | 48,50 | — | 48,50 | 67 |
| Peugeot | 37,57 | +0,03 | 37,56 | 1675 |
| Renault | 52,20 | -0,19 | 52,30 | 1581 |
| Sanofi-Synthelab | 56,55 | +1,43 | 55,75 | 2993 |
| Schneider Elec | 51,90 | -0,76 | 52,30 | 751 |
| STMicroelectronics | 21,14 | -0,75 | 21,30 | 5245 |
| Total Fina Elf | 143,00 | +0,49 | 142,30 | 1370 |
| Vivendi Universal | 20,53 | -2,19 | 20,99 | 6354 |
| Великобритания (GBp) | ||||
| ARM Holdings | 121,50 | -2,99 | 125,25 | 30796 |
| BAE System | 163,05 | +0,31 | 162,50 | 17089 |
| Barclays | 502,25 | +1,41 | 495,25 | 24222 |
| BP | 429,00 | +0,88 | 425,25 | 83863 |
| BAT | 794,50 | +0,76 | 788,50 | 11041 |
| British Airways | 286,50 | -1,63 | 291,25 | 31716 |
| British Telecom | 176,66 | -0,56 | 177,50 | 55320 |
| Cable & Wireless | 141,25 | -1,40 | 143,25 | 13694 |
| Cadbury Schweppes | 411,56 | +1,89 | 409,25 | 12161 |
| HSBC Hldg | 835,50 | +0,12 | 834,50 | 24016 |
| Lloyds TSB Grp | 452,25 | -0,77 | 455,75 | 28418 |
| Marks & Spencer | 270,50 | +0,28 | 269,75 | 5317 |
| Prudential | 489,50 | +2,14 | 479,25 | 30849 |
| Reuters Group | 336,25 | +2,59 | 327,75 | 22287 |
| Rio Tinto | 1396,00 | +0,29 | 1392,00 | 7562 |
| Sainsbury | 288,75 | +1,40 | 284,75 | 10194 |
| Shell Trnpt | 365,00 | -0,07 | 365,25 | 70751 |
| Unilever | 533,50 | +1,28 | 526,75 | 23505 |
| Vodafone Airtch | 135,50 | -0,73 | 136,50 | 208894 |
| Германия (EUR) | ||||
| Allianz AG | 102,00 | -1,11 | 103,15 | 2630 |
| BASF | 43,33 | -0,98 | 43,76 | 3935 |
| Bayer AG | 23,60 | -2,20 | 24,13 | 9414 |
| BMW | 34,16 | -1,64 | 34,73 | 3724 |
| Commerzbank AG | 15,30 | -1,48 | 15,53 | 2956 |
| Daimler-Chrysler | 37,15 | -0,43 | 37,31 | 8476 |
| Deutsche Bank n | 63,31 | +0,49 | 63,00 | 3599 |
| Dt Telekom n | 15,89 | -0,94 | 16,04 | 21281 |
| Hypovereinsbank | 20,57 | -0,19 | 20,61 | 2330 |
| Infineon Tech | 11,85 | -2,87 | 12,20 | 11378 |
| Merck KGaA | 34,20 | -0,44 | 34,35 | 79 |
| Munich Re | 92,19 | -0,44 | 92,60 | 2021 |
| Sap AG | 131,53 | -1,36 | 133,35 | 1249 |
| Siemens | 64,20 | -1,19 | 64,97 | 4867 |
| Volkswagen AG | 39,20 | +0,51 | 39,00 | 2660 |
| Финляндия (EUR) | ||||
| Nokia | 16,43 | -1,73 | 16,72 | 21077 |
| Stora Enso | 10,17 | +0,59 | 10,11 | 3957 |
| Швейцария (CHF) | ||||
| Ciba Special | 94,60 | +0,53 | 94,10 | 528 |
| Lonza Grp AG | 64,60 | -0,31 | 64,80 | 219 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,20 | -1,56 | 47,95 | 5022 |
| Nestle | 337,50 | +1,81 | 331,50 | 1893 |
| Novartis | 57,45 | +1,68 | 56,50 | 6228 |
| Roche | 188,00 | -1,05 | 190,00 | 20 |
| Swiss Re | 90,70 | +0,78 | 90,00 | 1493 |
| UBS AG | 90,95 | +0,28 | 90,70 | 4277 |
| Zurich Fin | 185,00 | -0,13 | 185,25 | 567 |
| Швеция (SEK) | ||||
| ABB | 41,50 | -0,24 | 41,60 | 2031 |
| Electrolux | 167,50 | -0,30 | 168,00 | 953 |
| Ericsson | 16,50 | +0,61 | 16,40 | 229756 |
| Nordea | 52,50 | -0,94 | 53,00 | 10898 |
| Volvo | 230,00 | -0,43 | 231,00 | 2865 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,10 | -0,10 | 2,10 | 25998 |
| Fiat | 5,87 | +1,26 | 5,80 | 15258 |
| TIM | 4,53 | -0,22 | 4,54 | 51524 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,97 | -0,89 | 19,14 | 15940 |
| Aegon NV | 12,02 | -0,91 | 12,13 | 8385 |
| Ahold Kon | 6,61 | -2,07 | 6,75 | 5871 |
| Fortis | 17,93 | -0,33 | 17,99 | 3405 |
| ING Grp | 19,85 | -0,45 | 19,94 | 6594 |
| Philips | 24,22 | +0,33 | 24,14 | 6048 |
| Royal Dutch | 38,03 | -0,05 | 38,05 | 6581 |
| Канада (CAD) | ||||
| Alcan Inc | 56,50 | -1,14 | 57,15 | 420 |
| Bank of Montreal | 57,84 | -0,55 | 58,51 | 3888 |
| Bank Nova Scotia | 67,52 | -0,87 | 68,11 | 127 |
| BCE Inc | 29,36 | -1,54 | 29,82 | 1014 |
| Bombardier | 6,37 | -1,85 | 6,49 | 4916 |
| Imperial Oil | 59,00 | -1,45 | 59,87 | 75 |
| Loblaw Cos Ltd | 65,80 | +0,08 | 65,75 | 50 |
| Nortel Networks | 10,25 | -3,30 | 10,60 | 25679 |
| Royal Bank of Canada | 63,22 | -0,36 | 63,45 | 321 |
| США ($) | ||||
| Abbott Labs | 44,54 | +0,66 | 44,25 | 1363 |
| Agilent Tech | 35,75 | -2,00 | 36,48 | 636 |
| Alcoa | 33,45 | -1,47 | 34,10 | 1422 |
| Allstate Corp | 45,26 | -0,40 | 45,44 | 321 |
| Alltel | 49,50 | +0,14 | 49,43 | 175 |
| Amer Electric Power | 33,41 | -0,98 | 33,74 | 706 |
| Amer Express Co | 52,31 | -0,38 | 52,51 | 1286 |
| AIG | 70,60 | -0,20 | 70,74 | 1650 |
| Amgen | 66,28 | +0,08 | 66,23 | 2992 |
| Analog Devices | 45,88 | -2,22 | 46,92 | 688 |
| Anheuser-Busch | 51,74 | +0,17 | 51,65 | 492 |
| Apple Comp Inc | 21,80 | -2,07 | 22,26 | 1545 |
| Applied Materials | 21,31 | -1,71 | 21,68 | 10059 |
| AT&T | 19,24 | -0,72 | 19,38 | 1533 |
| AT&T Wireless Gr | 11,03 | -0,45 | 11,08 | 4670 |
| Automatic Data Proc | 42,82 | -0,60 | 43,08 | 738 |
| Bank of America | 81,78 | +0,33 | 81,51 | 1131 |
| Bank of New York | 31,33 | -0,82 | 31,59 | 1517 |
| Bank One | 50,94 | -0,27 | 51,08 | 1158 |
| Baxter Int | 29,87 | +0,37 | 29,76 | 1118 |
| BCE Inc | 22,01 | -1,34 | 22,31 | 107 |
| Bellsouth Corp | 29,72 | -0,50 | 29,87 | 700 |
| Berkshire cl a* | 90,20 | -0,66 | 90,80 | 1 |
| Berkshire cl b* | 3,02 | -0,25 | 3,02 | 5 |
| Boeing Co | 43,92 | +1,90 | 43,10 | 1251 |
| Bristol Myers sq | 28,64 | -0,03 | 28,65 | 1473 |
| Cardinal Health | 65,38 | -0,50 | 65,71 | 548 |
| Carnival | 43,47 | -1,20 | 44,00 | 603 |
| Caterpillar Inc | 76,14 | -1,17 | 77,04 | 1455 |
| Charles Schwab | 12,05 | -1,55 | 12,24 | 1537 |
| ChevronTexaco | 85,45 | -0,47 | 85,85 | 558 |
| Cigna | 62,30 | -1,03 | 62,95 | 104 |
| Cisco | 24,75 | -6,29 | 26,41 | 82305 |
| Citigroup | 48,75 | -0,27 | 48,88 | 3032 |
| Coca-Cola Co | 49,91 | +0,16 | 49,83 | 1262 |
| Colgate Palmoliv | 53,49 | +3,16 | 51,85 | 2181 |
| Costco Wholesale | 37,65 | +1,40 | 37,13 | 840 |
| Cox Comms | 34,50 | +0,67 | 34,27 | 409 |
| Daimler-Chrysler | 46,56 | +0,37 | 46,39 | 429 |
| Delta Air Lines | 9,97 | +1,22 | 9,85 | 2546 |
| Dow Chemical Co | 41,12 | +0,32 | 40,99 | 820 |
| Du Pont Co | 43,75 | +0,30 | 43,62 | 889 |
| Eastman Kodak | 29,19 | -0,31 | 29,28 | 443 |
| Eli Lilly | 70,29 | +1,28 | 69,40 | 872 |
| EMC Corp | 13,65 | -1,73 | 13,89 | 6005 |
| Emerson Electric | 62,07 | +0,11 | 62,00 | 276 |
| Exelon | 66,49 | -0,43 | 66,78 | 365 |
| Exxon Mobil | 40,29 | -0,30 | 40,41 | 2577 |
| Fannie Mae | 77,60 | -0,59 | 78,06 | 713 |
| First Data Corp | 38,78 | +1,07 | 38,37 | 1808 |
| Fleetboston Fin | 44,78 | +0,36 | 44,62 | 657 |
| Ford Motor Co | 13,92 | +1,46 | 13,72 | 6349 |
| Gap Inc | 19,32 | +0,63 | 19,20 | 2925 |
| Genentech | 95,88 | -0,75 | 96,60 | 255 |
| General Elec Co | 33,30 | +0,27 | 33,21 | 4566 |
| General Motors | 48,14 | +0,59 | 47,86 | 2451 |
| Gillette Co | 36,30 | +1,17 | 35,88 | 692 |
| Goldman Sachs Gr | 100,83 | -0,32 | 101,15 | 1027 |
| HJ Heinz Co | 35,27 | -0,51 | 35,45 | 308 |
| Halliburton Co | 30,20 | — | 30,20 | 842 |
| HCA-Healthcare | 44,98 | -0,13 | 45,04 | 767 |
| Hewlett-Packard | 23,40 | -2,13 | 23,91 | 3330 |
| Home Depot Inc | 35,74 | +1,97 | 35,05 | 1868 |
| Honeywell Int | 35,17 | -0,87 | 35,48 | 1275 |
| Illinois Tool Works | 77,64 | -0,44 | 77,98 | 287 |
| Intel Corp | 30,43 | -2,97 | 31,40 | 22857 |
| IBM | 99,76 | -0,24 | 100,00 | 2040 |
| Intl Paper | 41,33 | -0,82 | 41,67 | 648 |
| Johnson&Johnson | 54,61 | +1,43 | 53,84 | 2721 |
| J P Morgan Chase | 39,11 | -0,05 | 39,13 | 1903 |
| Kimberly-Clark | 59,06 | -0,07 | 59,10 | 400 |
| Kohls | 44,97 | -0,07 | 45,00 | 1247 |
| Kroger | 19,15 | +0,63 | 19,03 | 670 |
| Lehman Brothers | 82,93 | -0,52 | 83,36 | 484 |
| Lockheed Martin | 48,78 | +0,85 | 48,37 | 842 |
| Lowes Cos | 54,16 | +1,75 | 53,23 | 885 |
| Lucent Tech | 4,38 | -2,45 | 4,49 | 13012 |
| Marsh & McLennan | 46,92 | +0,28 | 46,79 | 802 |
| MBNA Corp | 27,16 | -0,91 | 27,41 | 710 |
| McDonalds Corp | 26,42 | +1,03 | 26,15 | 1430 |
| Medtronic | 51,70 | +0,58 | 51,40 | 1357 |
| Merck & Co | 49,06 | +1,15 | 48,50 | 3469 |
| Merrill Lynch | 58,25 | -0,72 | 58,83 | 1230 |
| Metlife Inc | 34,35 | -1,07 | 34,72 | 417 |
| Micron Tech | 15,58 | -2,38 | 15,96 | 2919 |
| Microsoft | 27,15 | -0,51 | 27,29 | 16339 |
| Minnesota Mining | 79,11 | +0,27 | 78,90 | 845 |
| MS Dean Witter | 57,33 | -0,78 | 57,78 | 1052 |
| Motorola Inc | 16,22 | -1,58 | 16,48 | 2736 |
| Occidental Petr | 43,49 | -0,96 | 43,91 | 353 |
| Omnicom Group | 82,26 | -0,64 | 82,79 | 185 |
| Oracle Corp | 13,51 | -2,88 | 13,91 | 15803 |
| Pfizer Inc | 38,12 | +1,09 | 37,71 | 11298 |
| Philip Morris | 55,12 | -0,02 | 55,13 | 1057 |
| Raytheon Co | 31,17 | +0,71 | 30,95 | 445 |
| SBC Comms | 25,86 | -0,84 | 26,08 | 2159 |
| Schering-plough | 18,58 | +1,64 | 18,34 | 2299 |
| Sears Roebuck | 44,57 | +0,16 | 44,50 | 808 |
| Sprint | 17,65 | -1,67 | 17,95 | 728 |
| Tenet Healthcare | 12,39 | -0,88 | 12,50 | 828 |
| Texas Instrument | 30,45 | -1,01 | 30,76 | 2699 |
| Textron Inc | 53,90 | +0,86 | 53,44 | 465 |
| Tyco Int | 27,59 | -0,76 | 27,80 | 1693 |
| Unisys Corp | 13,75 | — | 13,75 | 591 |
| UPS | 71,18 | +0,25 | 71,00 | 431 |
| United Tech | 95,10 | -1,08 | 96,14 | 617 |
| Unitedhealth Gr | 59,99 | -0,17 | 60,09 | 352 |
| US Bancorp | 28,02 | +0,25 | 27,95 | 1431 |
| Verizon Comm | 36,98 | -0,67 | 37,23 | 1127 |
| Wachovia | 46,92 | +0,69 | 46,60 | 841 |
| Wal-Mart Stores | 55,68 | +1,22 | 55,01 | 2940 |
| Walt Disney Co | 23,65 | +1,68 | 23,26 | 1735 |
| Washington Mutual | 43,73 | +0,07 | 43,70 | 1192 |
| Wells Fargo | 57,41 | -0,17 | 57,96 | 939 |
| Xerox Corp | 14,22 | -0,84 | 14,34 | 1462 |
По данным агентства Reuters.