| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,4 | +2,56 | 4,3 | 11508 |
| ANZ Banking Grp | 17,7 | -0,56 | 17,8 | 2292 |
| CommonWealth Bank | 30,6 | +0,63 | 30,4 | 1743 |
| National Australian | 30,4 | -0,56 | 30,6 | 5424 |
| Bank | ||||
| News Corp | 11,7 | -0,17 | 11,8 | 8488 |
| Telstra Corp | 4,9 | +0,82 | 4,9 | 8761 |
| Westpac Banking | 16,3 | +0,06 | 16,3 | 2579 |
| Япония (JPY) | ||||
| Asahi Kasei | 525,0 | +1,94 | 515,0 | 1793 |
| Daiwa Securities | 689,0 | +1,32 | 680,0 | 6284 |
| Fuji Photo Film | 3200,0 | -1,84 | 3260,0 | 2339 |
| Fujitsu Ltd | 651,0 | +3,01 | 632,0 | 7306 |
| Honda Motor Co | 4450,0 | +0,45 | 4430,0 | 2642 |
| Japan Telecom* | 259,0 | -0,77 | 261,0 | 7 |
| Kao Corp | 2345,0 | -2,09 | 2395,0 | 1678 |
| KDDI* | 591,0 | +1,20 | 584,0 | 15 |
| Mitsubishi Fin Gr* | 784,0 | +0,51 | 780,0 | 11 |
| Mitsubishi Chem | 283,0 | +1,43 | 279,0 | 4393 |
| Mitsubishi Electric | 500,0 | +1,21 | 494,0 | 5267 |
| NEC Corp | 767,0 | +1,32 | 757,0 | 13246 |
| Nippon Steel Corp | 210,0 | +0,96 | 208,0 | 28314 |
| Nissan Motor Co | 1095,0 | -1,44 | 1111,0 | 10264 |
| NTT* | 487,0 | +2,53 | 475,0 | 24 |
| NTT DoCoMo* | 217,0 | -0,91 | 219,0 | 139 |
| Pioneer | 3030,0 | +0,33 | 3020,0 | 821 |
| Ricoh | 1950,0 | -0,10 | 1952,0 | 2563 |
| Seikisui House | 1017,0 | — | 1017,0 | 646 |
| Shin-Etsu Chem | 4210,0 | -0,47 | 4230,0 | 1013 |
| Sony | 4220,0 | -0,24 | 4230,0 | 2564 |
| Sumitomo Chem | 418,0 | -0,95 | 422,0 | 5086 |
| TDK Corp | 7210,0 | -1,50 | 7320,0 | 546 |
| Toshiba Corp | 428,0 | -0,47 | 430,0 | 12677 |
| Toyota Motor Co | 3550,0 | +1,72 | 3490,0 | 8671 |
| UFJ Holdings* | 446,0 | +2,53 | 435,0 | 120 |
| Гонконг (HKD) | ||||
| Cheung Kong | 73,50 | +2,80 | 71,50 | 4909 |
| China Mobile | 25,60 | +3,64 | 24,70 | 24036 |
| China Unicom | 8,70 | +1,75 | 8,55 | 32614 |
| CLP Holdings | 37,80 | +0,53 | 37,60 | 1759 |
| CNOOC | 15,55 | -0,32 | 15,60 | 15868 |
| Hang Seng Bank | 106,50 | +1,43 | 105,00 | 3414 |
| Henderson Land | 40,10 | +2,04 | 39,30 | 3343 |
| HSBC Holdings | 122,00 | +2,09 | 119,50 | 13695 |
| Hutchison | 64,50 | +1,98 | 63,25 | 7104 |
| Франция (EUR) | ||||
| Alcatel | 12,11 | -1,30 | 12,27 | 24352 |
| Axa | 17,95 | +0,73 | 17,82 | 5710 |
| BNP Paribas | 49,82 | +0,65 | 49,50 | 3519 |
| Bouygues | 29,01 | +1,43 | 28,60 | 1233 |
| Danon | 137,60 | +0,22 | 137,30 | 314 |
| EADS | 17,27 | +0,76 | 17,14 | 1023 |
| France Telecom | 22,44 | +0,90 | 22,24 | 5885 |
| Lafarge | 67,45 | +1,66 | 66,35 | 635 |
| Michelin | 37,68 | +2,28 | 36,84 | 335 |
| Pechiney | 0,00 | — | 48,50 | 0 |
| Peugeot | 37,65 | +0,78 | 37,36 | 997 |
| Renault | 52,70 | +1,64 | 51,85 | 858 |
| Sanofi-Synthelab | 58,15 | +1,48 | 57,30 | 2688 |
| Schneider Elec | 52,20 | +1,16 | 51,60 | 700 |
| STMicroelectronics | 21,22 | -0,14 | 21,25 | 4799 |
| Total Fina Elf | 140,70 | -0,21 | 141,00 | 1876 |
| Vivendi Universal | 20,63 | -1,29 | 20,90 | 4100 |
| Великобритания (GBp) | ||||
| ARM Holdings | 126,50 | +3,69 | 122,00 | 16858 |
| BAE System | 158,56 | -1,40 | 161,00 | 19590 |
| Barclays | 510,45 | +2,25 | 499,00 | 24752 |
| BP | 419,25 | -0,89 | 423,00 | 45781 |
| BAT | 798,50 | +0,50 | 794,50 | 8712 |
| British Airways | 286,75 | -0,17 | 287,25 | 20302 |
| British Telecom | 175,00 | -0,43 | 175,75 | 24076 |
| Cable & Wireless | 145,75 | +2,82 | 141,75 | 16934 |
| Cadbury Schweppes | 423,75 | +1,43 | 420,00 | 9859 |
| HSBC Hldg | 853,00 | +1,80 | 835,00 | 25052 |
| Lloyds TSB Grp | 455,37 | +0,89 | 451,50 | 19680 |
| Marks & Spencer | 280,06 | +3,80 | 269,75 | 30099 |
| Prudential | 493,50 | +1,54 | 486,00 | 15634 |
| Reuters Group | 344,75 | +0,66 | 342,50 | 15798 |
| Rio Tinto | 1390,00 | +0,07 | 1389,00 | 7205 |
| Sainsbury | 287,50 | +0,17 | 287,00 | 4696 |
| Shell Trnpt | 349,00 | -2,65 | 358,50 | 116495 |
| Unilever | 538,10 | -0,19 | 539,50 | 12733 |
| Vodafone Airtch | 134,25 | — | 134,25 | 437143 |
| Германия (EUR) | ||||
| Allianz AG | 102,81 | +0,94 | 101,85 | 1627 |
| BASF | 42,79 | -0,58 | 43,04 | 2859 |
| Bayer AG | 23,22 | -1,19 | 23,50 | 2670 |
| BMW | 33,87 | +0,80 | 33,60 | 2627 |
| Commerzbank AG | 15,36 | +1,39 | 15,15 | 2913 |
| Daimler-Chrysler | 36,70 | -0,08 | 36,73 | 3525 |
| Deutsche Bank n | 66,81 | +4,88 | 63,70 | 10439 |
| Dt Telekom n | 15,67 | +0,26 | 15,63 | 14718 |
| Hypovereinsbank | 20,74 | +1,17 | 20,50 | 3108 |
| Infineon Tech | 11,77 | +0,77 | 11,68 | 7339 |
| Merck KGaA | 35,84 | +0,67 | 35,60 | 101 |
| Munich Re | 91,30 | +0,51 | 90,84 | 1988 |
| Sap AG | 133,31 | +0,23 | 133,00 | 783 |
| Siemens | 64,31 | +0,45 | 64,02 | 4193 |
| Volkswagen AG | 39,36 | +1,34 | 38,84 | 1687 |
| Финляндия (EUR) | ||||
| Nokia | 16,64 | +2,40 | 16,25 | 46685 |
| Stora Enso | 9,93 | -2,17 | 10,15 | 6013 |
| Швейцария (CHF) | ||||
| Ciba Special | 95,00 | +0,53 | 94,50 | 257 |
| Lonza Grp AG | 64,80 | +0,93 | 64,20 | 146 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,75 | +1,70 | 46,95 | 7840 |
| Nestle | 341,00 | +0,59 | 339,00 | 611 |
| Novartis | 58,30 | +1,39 | 57,50 | 13002 |
| Roche | 182,75 | -2,01 | 186,50 | 7 |
| Swiss Re | 92,05 | +1,27 | 90,90 | 1540 |
| UBS AG | 90,15 | +0,56 | 89,65 | 7347 |
| Zurich Fin | 185,50 | +0,95 | 183,75 | 387 |
| Швеция (SEK) | ||||
| ABB | 42,40 | +2,42 | 41,40 | 3574 |
| Electrolux | 169,50 | +1,19 | 167,50 | 1836 |
| Ericsson | 19,10 | +12,35 | 17,00 | 950116 |
| Nordea | 52,00 | -0,95 | 52,50 | 11783 |
| Volvo | 235,00 | +2,62 | 229,00 | 2699 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,15 | +0,94 | 2,13 | 12473 |
| Fiat | 5,84 | — | 5,84 | 6495 |
| TIM | 4,58 | +0,88 | 4,54 | 56713 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,63 | -1,06 | 18,83 | 10027 |
| Aegon NV | 11,96 | -0,25 | 11,99 | 7255 |
| Ahold Kon | 6,54 | -0,15 | 6,55 | 4712 |
| Fortis | 18,36 | +1,32 | 18,12 | 3604 |
| ING Grp | 20,29 | +1,86 | 19,92 | 8214 |
| Philips | 24,75 | +2,83 | 24,07 | 6887 |
| Royal Dutch | 36,70 | -2,13 | 37,50 | 13579 |
| Канада (CAD) | ||||
| Alcan Inc | 57,62 | +1,41 | 56,82 | 366 |
| Bank of Montreal | 57,34 | +0,68 | 56,95 | 401 |
| Bank Nova Scotia | 67,80 | +0,53 | 67,44 | 220 |
| BCE Inc | 29,26 | +0,72 | 29,05 | 487 |
| Bombardier | 6,64 | — | 6,64 | 5425 |
| Imperial Oil | 59,45 | — | 59,45 | 38 |
| Loblaw Cos Ltd | 66,75 | -0,10 | 66,82 | 74 |
| Nortel Networks | 10,34 | +1,47 | 10,19 | 9333 |
| Royal Bank of Canada | 63,64 | +0,54 | 63,30 | 772 |
| США ($) | ||||
| Abbott Labs | 44,56 | -0,02 | 44,57 | 696 |
| Agilent Tech | 35,95 | +2,04 | 35,23 | 985 |
| Alcoa | 34,98 | +1,77 | 34,37 | 1320 |
| Allstate Corp | 45,87 | +1,12 | 45,36 | 889 |
| Alltel | 49,67 | +0,44 | 49,45 | 239 |
| Amer Electric Power | 32,95 | +0,46 | 33,15 | 385 |
| Amer Express Co | 52,98 | +1,73 | 52,08 | 1497 |
| AIG | 72,10 | +1,08 | 71,33 | 1750 |
| Amgen | 65,14 | +0,91 | 64,55 | 2071 |
| Analog Devices | 47,88 | +4,09 | 46,00 | 1231 |
| Anheuser-Busch | 52,04 | +0,64 | 51,71 | 1222 |
| Apple Comp Inc | 22,76 | +1,51 | 22,42 | 1000 |
| Applied Materials | 21,89 | +2,49 | 21,36 | 9337 |
| AT&T | 19,29 | +1,26 | 19,05 | 855 |
| AT&T Wireless Gr | 11,11 | +0,27 | 11,08 | 5635 |
| Automatic Data Proc | 42,49 | -0,16 | 42,56 | 522 |
| Bank of America | 82,80 | +0,98 | 82,00 | 1254 |
| Bank of New York | 31,42 | +1,19 | 31,05 | 1588 |
| Bank One | 51,54 | +1,26 | 50,90 | 1098 |
| Baxter Int | 29,55 | -0,77 | 29,78 | 925 |
| BCE Inc | 22,14 | +1,79 | 21,75 | 100 |
| Bellsouth Corp | 29,96 | +1,05 | 29,65 | 910 |
| Berkshire cl a* | 90,10 | +0,11 | 90,01 | 1 |
| Berkshire cl b* | 3,00 | +0,23 | 3,00 | 2 |
| Boeing Co | 44,81 | +1,01 | 44,36 | 1280 |
| Bristol Myers sq | 28,81 | +1,23 | 28,46 | 1046 |
| Cardinal Health | 64,63 | +0,80 | 64,12 | 397 |
| Carnival | 44,22 | +0,80 | 43,87 | 454 |
| Caterpillar Inc | 78,06 | +2,28 | 76,32 | 744 |
| Charles Schwab | 12,51 | +2,71 | 12,18 | 1062 |
| ChevronTexaco | 85,12 | +0,11 | 85,03 | 549 |
| Cigna | 58,20 | -6,28 | 62,10 | 3506 |
| Cisco | 24,47 | +2,73 | 23,82 | 30280 |
| Citigroup | 49,09 | +2,04 | 48,11 | 3358 |
| Coca-Cola Co | 50,76 | +0,75 | 50,38 | 1491 |
| Colgate Palmoliv | 54,69 | +0,13 | 54,62 | 1481 |
| Costco Wholesale | 37,97 | +0,13 | 37,92 | 1311 |
| Cox Comms | 33,76 | +0,69 | 33,53 | 285 |
| Daimler-Chrysler | 46,68 | +0,76 | 46,33 | 108 |
| Delta Air Lines | 9,72 | +0,62 | 9,66 | 918 |
| Dow Chemical Co | 42,42 | +1,22 | 41,91 | 848 |
| Du Pont Co | 44,24 | +0,16 | 44,17 | 1077 |
| Eastman Kodak | 29,38 | +1,45 | 28,96 | 372 |
| Eli Lilly | 72,36 | +1,27 | 71,45 | 1254 |
| EMC Corp | 14,27 | +3,86 | 13,74 | 3534 |
| Emerson Electric | 64,05 | +0,83 | 63,52 | 252 |
| Exelon | 65,95 | +0,38 | 65,70 | 178 |
| Exxon Mobil | 40,31 | -0,17 | 40,38 | 2479 |
| Fannie Mae | 78,40 | +1,15 | 77,51 | 667 |
| First Data Corp | 37,89 | -1,58 | 38,50 | 2294 |
| Fleetboston Fin | 45,38 | +0,89 | 44,98 | 937 |
| Ford Motor Co | 14,21 | +0,42 | 14,15 | 2725 |
| Gap Inc | 20,46 | -0,63 | 20,59 | 1362 |
| Genentech | 96,46 | +0,46 | 96,02 | 215 |
| General Elec Co | 33,32 | -0,60 | 33,52 | 5984 |
| General Motors | 48,87 | +0,74 | 48,51 | 1439 |
| Gillette Co | 36,89 | -0,43 | 37,05 | 355 |
| Goldman Sachs Gr | 100,58 | +1,76 | 98,84 | 894 |
| HJ Heinz Co | 35,97 | +0,06 | 35,95 | 195 |
| Halliburton Co | 29,29 | -0,37 | 29,40 | 823 |
| HCA-Healthcare | 44,10 | +1,50 | 43,45 | 540 |
| Hewlett-Packard | 23,70 | +1,67 | 23,31 | 2613 |
| Home Depot Inc | 36,25 | +2,11 | 35,50 | 2156 |
| Honeywell Int | 35,90 | +1,18 | 35,48 | 645 |
| Illinois Tool Works | 79,10 | +1,01 | 78,31 | 342 |
| Intel Corp | 30,46 | +1,80 | 29,92 | 20796 |
| IBM | 98,93 | +0,27 | 98,82 | 1584 |
| Intl Paper | 42,11 | +1,96 | 41,30 | 851 |
| Johnson&Johnson | 54,47 | -0,06 | 54,50 | 1709 |
| J P Morgan Chase | 39,48 | +1,33 | 38,96 | 2327 |
| Kimberly-Clark | 59,67 | -0,32 | 59,86 | 323 |
| Kohls | 48,08 | +2,39 | 46,96 | 2356 |
| Kroger | 18,93 | +0,48 | 18,84 | 663 |
| Lehman Brothers | 82,26 | +2,34 | 80,38 | 902 |
| Lockheed Martin | 49,31 | -0,78 | 49,70 | 382 |
| Lowes Cos | 54,48 | +1,47 | 53,69 | 938 |
| Lucent Tech | 4,33 | +2,36 | 4,23 | 5814 |
| Marsh & McLennan | 47,30 | — | 47,30 | 589 |
| MBNA Corp | 27,39 | +2,97 | 26,60 | 991 |
| McDonalds Corp | 27,11 | +1,54 | 26,70 | 2515 |
| Medtronic | 47,79 | +1,14 | 47,25 | 2694 |
| Merck & Co | 49,03 | +0,59 | 48,74 | 1767 |
| Merrill Lynch | 58,44 | +2,06 | 57,26 | 1459 |
| Metlife Inc | 34,98 | +1,48 | 34,47 | 462 |
| Micron Tech | 15,78 | +2,14 | 15,45 | 2331 |
| Microsoft | 27,11 | +0,56 | 26,96 | 16498 |
| Minnesota Mining | 79,52 | +0,66 | 79,00 | 663 |
| MS Dean Witter | 57,30 | +1,96 | 56,20 | 1177 |
| Motorola Inc | 16,86 | +3,75 | 16,25 | 3685 |
| Occidental Petr | 43,52 | +0,74 | 43,20 | 364 |
| Omnicom Group | 81,50 | -0,23 | 81,69 | 356 |
| Oracle Corp | 13,65 | +0,66 | 13,56 | 10275 |
| Pfizer Inc | 38,60 | +0,52 | 38,40 | 5635 |
| Philip Morris | 55,28 | +0,09 | 55,23 | 1076 |
| Raytheon Co | 31,35 | +0,29 | 31,26 | 254 |
| SBC Comms | 26,15 | +1,83 | 25,68 | 2108 |
| Schering-plough | 18,73 | -1,27 | 18,97 | 2873 |
| Sears Roebuck | 45,65 | +0,44 | 45,45 | 609 |
| Sprint | 17,79 | +1,48 | 17,53 | 727 |
| Tenet Healthcare | 12,58 | +3,28 | 12,18 | 1803 |
| Texas Instrument | 30,74 | +2,36 | 30,03 | 2837 |
| Textron Inc | 55,36 | +1,80 | 54,38 | 188 |
| Tyco Int | 28,14 | +1,33 | 27,77 | 2733 |
| Unisys Corp | 14,08 | +2,40 | 13,75 | 308 |
| UPS | 71,53 | +1,03 | 70,80 | 576 |
| United Tech | 94,23 | -0,29 | 94,50 | 796 |
| Unitedhealth Gr | 59,60 | +0,81 | 59,12 | 683 |
| US Bancorp | 27,89 | +0,98 | 27,62 | 1485 |
| Verizon Comm | 37,18 | +0,79 | 36,89 | 1444 |
| Wachovia | 46,55 | +0,39 | 46,37 | 1038 |
| Wal-Mart Stores | 56,81 | +1,00 | 56,25 | 3093 |
| Walt Disney Co | 23,51 | +1,34 | 23,20 | 1626 |
| Washington Mutual | 44,39 | +1,39 | 43,78 | 1137 |
| Wells Fargo | 57,85 | +1,38 | 57,06 | 831 |
| Xerox Corp | 14,99 | +3,38 | 14,50 | 1683 |
По данным агентства Reuters.