| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,4 | +0,68 | 4,4 | 9065 |
| ANZ Banking Grp | 17,7 | +0,40 | 17,7 | 2131 |
| CommonWealth Bank | 30,9 | +0,92 | 30,6 | 4535 |
| National Australian | 30,6 | +0,46 | 30,4 | 3800 |
| Bank | ||||
| News Corp | 11,9 | +1,19 | 11,7 | 7961 |
| Telstra Corp | 4,9 | +0,41 | 4,9 | 8472 |
| Westpac Banking | 16,5 | +0,80 | 16,3 | 2603 |
| Япония (JPY) | ||||
| Asahi Kasei | 514,0 | -2,10 | 525,0 | 1975 |
| Daiwa Securities | 670,0 | -2,76 | 689,0 | 10753 |
| Fuji Photo Film | 3160,0 | -1,25 | 3200,0 | 2324 |
| Fujitsu Ltd | 644,0 | -1,08 | 651,0 | 10829 |
| Honda Motor Co | 4430,0 | -0,45 | 4450,0 | 2244 |
| Japan Telecom* | 255,0 | -1,54 | 259,0 | 6 |
| Kao Corp | 2300,0 | -1,92 | 2345,0 | 2290 |
| KDDI* | 582,0 | -1,52 | 591,0 | 14 |
| Mitsubishi Fin Gr* | 778,0 | -0,77 | 784,0 | 16 |
| Mitsubishi Chem | 282,0 | -0,35 | 283,0 | 4276 |
| Mitsubishi Electric | 498,0 | -0,40 | 500,0 | 7609 |
| NEC Corp | 783,0 | +2,09 | 767,0 | 11536 |
| Nippon Steel Corp | 209,0 | -0,48 | 210,0 | 29312 |
| Nissan Motor Co | 1096,0 | +0,09 | 1095,0 | 8542 |
| NTT* | 481,0 | -1,23 | 487,0 | 16 |
| NTT DoCoMo* | 213,0 | -1,84 | 217,0 | 159 |
| Pioneer | 3070,0 | +1,32 | 3030,0 | 1244 |
| Ricoh | 1934,0 | -0,82 | 1950,0 | 2224 |
| Seikisui House | 1023,0 | +0,59 | 1017,0 | 1622 |
| Shin-Etsu Chem | 4250,0 | +0,95 | 4210,0 | 1186 |
| Sony | 4270,0 | +1,18 | 4220,0 | 4537 |
| Sumitomo Chem | 422,0 | +0,96 | 418,0 | 3191 |
| TDK Corp | 7180,0 | -0,42 | 7210,0 | 625 |
| Toshiba Corp | 430,0 | +0,47 | 428,0 | 12083 |
| Toyota Motor Co | 3510,0 | -1,13 | 3550,0 | 5547 |
| UFJ Holdings* | 445,0 | -0,22 | 446,0 | 82 |
| Гонконг (HKD) | ||||
| Cheung Kong | 74,75 | +1,70 | 73,50 | 6640 |
| China Mobile | 26,30 | +2,73 | 25,60 | 22386 |
| China Unicom | 8,90 | +2,30 | 8,70 | 30746 |
| CLP Holdings | 38,40 | +1,59 | 37,80 | 4226 |
| CNOOC | 15,90 | +2,25 | 15,55 | 13910 |
| Hang Seng Bank | 108,00 | +1,41 | 106,50 | 4239 |
| Henderson Land | 40,50 | +1,00 | 40,10 | 5234 |
| HSBC Holdings | 124,00 | +1,64 | 122,00 | 10912 |
| Hutchison | 65,75 | +1,94 | 64,50 | 7762 |
| Франция (EUR) | ||||
| Alcatel | 12,20 | +0,74 | 12,11 | 15101 |
| Axa | 18,36 | +2,40 | 17,93 | 7844 |
| BNP Paribas | 50,05 | +0,30 | 49,90 | 3662 |
| Bouygues | 29,10 | +0,21 | 29,04 | 485 |
| Danon | 139,70 | +1,31 | 137,90 | 577 |
| EADS | 17,39 | — | 17,39 | 885 |
| France Telecom | 22,86 | +1,51 | 22,52 | 6264 |
| Lafarge | 67,50 | +0,52 | 67,15 | 672 |
| Michelin | 37,56 | — | 37,56 | 230 |
| Pechiney | 0,00 | — | 48,50 | 0 |
| Peugeot | 38,04 | +1,17 | 37,60 | 949 |
| Renault | 53,05 | +0,57 | 52,75 | 1027 |
| Sanofi-Synthelab | 56,95 | -1,89 | 58,05 | 1776 |
| Schneider Elec | 52,70 | +0,48 | 52,45 | 714 |
| STMicroelectronics | 21,63 | +1,88 | 21,23 | 3579 |
| Total Fina Elf | 144,00 | +2,13 | 141,00 | 2886 |
| Vivendi Universal | 20,91 | +1,36 | 20,63 | 4591 |
| Великобритания (GBp) | ||||
| ARM Holdings | 127,50 | +0,59 | 126,25 | 19178 |
| BAE System | 158,25 | -0,63 | 159,50 | 33600 |
| Barclays | 513,00 | +1,18 | 509,00 | 35061 |
| BP | 425,26 | +1,07 | 421,00 | 62637 |
| BAT | 791,50 | -0,94 | 799,00 | 8278 |
| British Airways | 292,50 | +1,56 | 288,00 | 19169 |
| British Telecom | 176,60 | +0,43 | 175,75 | 41994 |
| Cable & Wireless | 147,77 | +2,07 | 145,00 | 13178 |
| Cadbury Schweppes | 425,64 | -0,18 | 425,75 | 17077 |
| HSBC Hldg | 863,00 | +1,71 | 849,00 | 37129 |
| Lloyds TSB Grp | 459,82 | +1,32 | 454,00 | 83872 |
| Marks & Spencer | 277,50 | -0,45 | 278,75 | 12129 |
| Prudential | 498,10 | +1,78 | 492,25 | 12420 |
| Reuters Group | 352,88 | +2,25 | 345,00 | 22178 |
| Rio Tinto | 1414,02 | +2,60 | 1386,00 | 7570 |
| Sainsbury | 288,25 | +0,52 | 286,75 | 4774 |
| Shell Trnpt | 348,50 | -0,14 | 348,75 | 76059 |
| Unilever | 530,41 | -1,44 | 538,25 | 19067 |
| Vodafone Airtch | 136,15 | +0,74 | 134,75 | 354850 |
| Германия (EUR) | ||||
| Allianz AG | 105,52 | +2,31 | 103,14 | 2000 |
| BASF | 43,60 | +1,40 | 43,00 | 2236 |
| Bayer AG | 23,66 | +1,72 | 23,26 | 2951 |
| BMW | 33,66 | -0,71 | 33,90 | 2159 |
| Commerzbank AG | 15,55 | +1,11 | 15,38 | 2677 |
| Daimler-Chrysler | 37,00 | +1,07 | 36,61 | 5500 |
| Deutsche Bank n | 67,38 | +1,02 | 66,70 | 5110 |
| Dt Telekom n | 15,95 | +1,66 | 15,69 | 20696 |
| Hypovereinsbank | 19,92 | -3,35 | 20,61 | 7068 |
| Infineon Tech | 12,04 | +1,69 | 11,84 | 8510 |
| Merck KGaA | 37,18 | +3,22 | 36,02 | 244 |
| Munich Re | 93,33 | +1,73 | 91,74 | 1908 |
| Sap AG | 135,05 | +1,54 | 133,00 | 1092 |
| Siemens | 65,74 | +1,92 | 64,50 | 3977 |
| Volkswagen AG | 39,18 | -0,66 | 39,44 | 1664 |
| Финляндия (EUR) | ||||
| Nokia | 17,04 | +2,34 | 16,65 | 35880 |
| Stora Enso | 10,10 | +1,30 | 9,97 | 3125 |
| Швейцария (CHF) | ||||
| Ciba Special | 94,95 | -0,05 | 95,00 | 416 |
| Lonza Grp AG | 66,55 | +2,62 | 64,85 | 507 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 49,00 | +2,73 | 47,70 | 6395 |
| Nestle | 340,50 | -0,29 | 341,50 | 2134 |
| Novartis | 58,45 | +0,26 | 58,30 | 5401 |
| Roche | 185,75 | +0,81 | 184,25 | 6 |
| Swiss Re | 91,70 | -0,60 | 92,25 | 2116 |
| UBS AG | 92,70 | +2,37 | 90,55 | 6971 |
| Zurich Fin | 189,75 | +1,88 | 186,25 | 775 |
| Швеция (SEK) | ||||
| ABB | 42,80 | +0,71 | 42,50 | 3077 |
| Electrolux | 169,50 | +0,30 | 169,00 | 819 |
| Ericsson | 19,80 | +4,21 | 19,00 | 387074 |
| Nordea | 52,00 | +0,97 | 51,50 | 10113 |
| Volvo | 232,50 | -1,06 | 235,00 | 1233 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,15 | -0,05 | 2,15 | 11884 |
| Fiat | 5,86 | +0,10 | 5,85 | 4920 |
| TIM | 4,68 | +2,18 | 4,58 | 76311 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,70 | +0,21 | 18,66 | 9174 |
| Aegon NV | 12,21 | +2,26 | 11,94 | 9338 |
| Ahold Kon | 6,62 | +1,38 | 6,53 | 5344 |
| Fortis | 18,48 | +1,04 | 18,29 | 4170 |
| ING Grp | 20,90 | +2,75 | 20,34 | 9009 |
| Philips | 25,00 | +1,13 | 24,72 | 6837 |
| Royal Dutch | 37,13 | +1,01 | 36,76 | 8917 |
| Канада (CAD) | ||||
| Alcan Inc | 59,09 | +1,91 | 57,98 | 671 |
| Bank of Montreal | 57,15 | -0,17 | 57,25 | 296 |
| Bank Nova Scotia | 67,85 | +0,37 | 67,60 | 150 |
| BCE Inc | 29,32 | +0,21 | 29,26 | 993 |
| Bombardier | 6,65 | -0,30 | 6,67 | 1840 |
| Imperial Oil | 59,50 | +0,17 | 59,40 | 174 |
| Loblaw Cos Ltd | 66,65 | +0,29 | 66,46 | 34 |
| Nortel Networks | 10,60 | +1,44 | 10,45 | 8079 |
| Royal Bank of Canada | 63,70 | +0,50 | 63,38 | 261 |
| США ($) | ||||
| Abbott Labs | 44,20 | -0,38 | 44,37 | 946 |
| Agilent Tech | 37,31 | +1,25 | 36,85 | 953 |
| Alcoa | 35,04 | -0,09 | 35,07 | 1480 |
| Allstate Corp | 46,12 | -0,84 | 46,51 | 784 |
| Alltel | 50,20 | -0,08 | 50,24 | 161 |
| Amer Electric Power | 32,68 | -1,00 | 33,01 | 384 |
| Amer Express Co | 53,42 | +0,68 | 53,06 | 1408 |
| AIG | 71,93 | -0,35 | 72,18 | 1310 |
| Amgen | 64,72 | -0,22 | 64,86 | 2401 |
| Analog Devices | 48,78 | +1,54 | 48,04 | 843 |
| Anheuser-Busch | 52,01 | +0,02 | 52,00 | 697 |
| Apple Comp Inc | 22,67 | -0,18 | 22,71 | 1176 |
| Applied Materials | 22,30 | -0,36 | 22,38 | 9714 |
| AT&T | 19,50 | +0,15 | 19,47 | 1424 |
| AT&T Wireless Gr | 11,27 | +1,53 | 11,10 | 9398 |
| Automatic Data Proc | 43,14 | +0,02 | 43,13 | 402 |
| Bank of America | 82,26 | -0,60 | 82,76 | 1009 |
| Bank of New York | 31,38 | +0,10 | 31,35 | 1022 |
| Bank One | 51,86 | +0,08 | 51,82 | 978 |
| Baxter Int | 29,76 | -0,03 | 29,77 | 605 |
| BCE Inc | 22,08 | — | 22,08 | 72 |
| Bellsouth Corp | 29,63 | -0,60 | 29,81 | 842 |
| Berkshire cl a* | 90,30 | +0,11 | 90,20 | 1 |
| Berkshire cl b* | 3,01 | +0,37 | 3,00 | 3 |
| Boeing Co | 43,84 | -1,15 | 44,35 | 801 |
| Bristol Myers sq | 28,85 | — | 28,85 | 1484 |
| Cardinal Health | 64,00 | -0,81 | 64,52 | 394 |
| Carnival | 44,20 | -0,07 | 44,23 | 535 |
| Caterpillar Inc | 78,09 | -0,52 | 78,50 | 560 |
| Charles Schwab | 12,45 | -0,32 | 12,49 | 551 |
| ChevronTexaco | 85,64 | +0,26 | 85,42 | 491 |
| Cigna | 55,95 | -1,06 | 56,55 | 1487 |
| Cisco | 24,85 | +0,44 | 24,74 | 24848 |
| Citigroup | 49,19 | -0,24 | 49,31 | 2615 |
| Coca-Cola Co | 51,86 | +1,71 | 50,99 | 2138 |
| Colgate Palmoliv | 54,50 | -0,55 | 54,80 | 645 |
| Costco Wholesale | 38,12 | -0,05 | 38,14 | 873 |
| Cox Comms | 34,11 | +0,32 | 34,00 | 279 |
| Daimler-Chrysler | 46,83 | -0,06 | 46,86 | 132 |
| Delta Air Lines | 9,81 | -0,20 | 9,83 | 1030 |
| Dow Chemical Co | 41,90 | -0,40 | 42,07 | 818 |
| Du Pont Co | 44,39 | -0,13 | 44,45 | 732 |
| Eastman Kodak | 29,70 | +1,16 | 29,36 | 591 |
| Eli Lilly | 72,40 | -0,64 | 72,87 | 867 |
| EMC Corp | 14,21 | -0,35 | 14,26 | 2677 |
| Emerson Electric | 64,00 | -1,05 | 64,68 | 253 |
| Exelon | 65,99 | -0,08 | 66,04 | 160 |
| Exxon Mobil | 40,46 | +0,50 | 40,51 | 2353 |
| Fannie Mae | 77,74 | -0,04 | 77,77 | 513 |
| First Data Corp | 38,25 | -1,62 | 38,88 | 1889 |
| Fleetboston Fin | 45,06 | -0,64 | 45,35 | 581 |
| Ford Motor Co | 14,18 | -0,70 | 14,28 | 1750 |
| Gap Inc | 20,20 | -0,10 | 20,22 | 1332 |
| Genentech | 96,29 | -0,24 | 96,52 | 208 |
| General Elec Co | 33,16 | -0,06 | 33,18 | 2907 |
| General Motors | 48,85 | +0,43 | 48,64 | 1288 |
| Gillette Co | 36,60 | -1,00 | 36,97 | 356 |
| Goldman Sachs Gr | 102,37 | +1,02 | 101,34 | 1005 |
| HJ Heinz Co | 35,90 | -0,55 | 36,10 | 187 |
| Halliburton Co | 29,93 | +0,94 | 29,65 | 1105 |
| HCA-Healthcare | 43,78 | -0,66 | 44,07 | 431 |
| Hewlett-Packard | 23,85 | +0,29 | 23,78 | 3163 |
| Home Depot Inc | 36,62 | +0,80 | 36,33 | 1712 |
| Honeywell Int | 35,91 | +0,03 | 35,90 | 761 |
| Illinois Tool Works | 78,22 | -1,44 | 79,36 | 284 |
| Intel Corp | 30,87 | -0,03 | 30,88 | 14747 |
| IBM | 99,11 | +0,17 | 98,94 | 986 |
| Intl Paper | 42,24 | +0,05 | 42,22 | 521 |
| Johnson&Johnson | 53,70 | -0,83 | 54,15 | 1504 |
| J P Morgan Chase | 39,74 | +0,03 | 39,73 | 1558 |
| Kimberly-Clark | 59,48 | +0,20 | 59,36 | 404 |
| Kohls | 48,73 | +0,19 | 48,64 | 1688 |
| Kroger | 18,62 | -2,46 | 19,09 | 559 |
| Lehman Brothers | 82,99 | +0,99 | 82,18 | 494 |
| Lockheed Martin | 49,21 | -0,36 | 49,39 | 375 |
| Lowes Cos | 55,38 | +1,30 | 54,67 | 1175 |
| Lucent Tech | 4,46 | +1,83 | 4,38 | 7799 |
| Marsh & McLennan | 47,38 | +0,32 | 47,23 | 329 |
| MBNA Corp | 27,84 | +1,38 | 27,46 | 1232 |
| McDonalds Corp | 26,87 | -1,07 | 27,16 | 1905 |
| Medtronic | 47,02 | -2,04 | 48,00 | 1628 |
| Merck & Co | 48,29 | -0,96 | 48,76 | 1410 |
| Merrill Lynch | 58,48 | +0,31 | 58,30 | 1147 |
| Metlife Inc | 34,84 | -0,37 | 34,97 | 330 |
| Micron Tech | 16,19 | +0,25 | 16,15 | 2358 |
| Microsoft | 27,04 | -0,15 | 27,08 | 17711 |
| Minnesota Mining | 79,70 | -0,14 | 79,81 | 744 |
| MS Dean Witter | 57,91 | +0,96 | 57,36 | 808 |
| Motorola Inc | 16,74 | -1,18 | 16,94 | 1883 |
| Occidental Petr | 44,18 | +1,42 | 43,56 | 476 |
| Omnicom Group | 81,20 | -0,16 | 81,33 | 307 |
| Oracle Corp | 13,36 | -0,45 | 13,42 | 13147 |
| Pfizer Inc | 38,27 | -1,49 | 38,85 | 4665 |
| Philip Morris | 54,66 | -0,22 | 54,78 | 1297 |
| Raytheon Co | 31,10 | -0,16 | 31,15 | 226 |
| SBC Comms | 25,57 | -1,73 | 26,02 | 2471 |
| Schering-plough | 18,38 | -0,92 | 18,55 | 834 |
| Sears Roebuck | 45,78 | +0,18 | 45,70 | 512 |
| Sprint | 17,99 | +0,33 | 17,93 | 853 |
| Tenet Healthcare | 12,24 | -4,45 | 12,81 | 2283 |
| Texas Instrument | 31,51 | +0,64 | 31,31 | 2621 |
| Textron Inc | 55,03 | -0,86 | 55,51 | 154 |
| Tyco Int | 27,70 | -1,04 | 27,99 | 1217 |
| Unisys Corp | 13,91 | +0,65 | 13,82 | 547 |
| UPS | 71,02 | -0,46 | 71,35 | 391 |
| United Tech | 94,45 | +0,14 | 94,32 | 489 |
| Unitedhealth Gr | 59,33 | -0,49 | 59,62 | 476 |
| US Bancorp | 27,82 | -0,14 | 27,86 | 1901 |
| Verizon Comm | 36,96 | -0,51 | 37,15 | 1453 |
| Wachovia | 46,69 | +0,04 | 46,67 | 721 |
| Wal-Mart Stores | 57,37 | -0,36 | 57,58 | 3061 |
| Walt Disney Co | 23,44 | +0,39 | 23,35 | 2372 |
| Washington Mutual | 44,17 | -0,14 | 44,23 | 611 |
| Wells Fargo | 57,58 | -0,66 | 57,96 | 536 |
| Xerox Corp | 15,12 | -0,07 | 15,13 | 1734 |
По данным агентства Reuters.