| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,4 | +1,84 | 4,4 | 5108 |
| ANZ Banking Grp | 18,0 | +0,56 | 17,9 | 3721 |
| CommonWealth Bank | 32,2 | +1,64 | 31,7 | 13153 |
| National Australian | 30,6 | +0,66 | 30,4 | 3226 |
| Bank | ||||
| News Corp | 12,3 | +1,32 | 12,1 | 16796 |
| Telstra Corp | 4,8 | -1,45 | 4,8 | 50033 |
| Westpac Banking | 17,0 | +1,07 | 16,8 | 4067 |
| Япония (JPY) | ||||
| Asahi Kasei | 515,0 | +1,18 | 509,0 | 3039 |
| Daiwa Securities | 674,0 | +1,81 | 662,0 | 11048 |
| Fuji Photo Film | 3140,0 | -1,26 | 3180,0 | 2555 |
| Fujitsu Ltd | 640,0 | +0,47 | 637,0 | 8003 |
| Honda Motor Co | 4500,0 | +0,22 | 4490,0 | 2414 |
| Japan Telecom* | 250,0 | -0,79 | 252,0 | 9 |
| Kao Corp | 2355,0 | +1,07 | 2330,0 | 1732 |
| KDDI* | 556,0 | -0,71 | 560,0 | 24 |
| Mitsubishi Fin Gr* | 815,0 | +3,56 | 787,0 | 35 |
| Mitsubishi Chem | 276,0 | -1,43 | 280,0 | 4438 |
| Mitsubishi Electric | 505,0 | +2,02 | 495,0 | 4824 |
| NEC Corp | 764,0 | +1,06 | 756,0 | 10952 |
| Nippon Steel Corp | 206,0 | -1,44 | 209,0 | 18390 |
| Nissan Motor Co | 1070,0 | -0,47 | 1075,0 | 16214 |
| NTT* | 475,0 | -0,21 | 476,0 | 16 |
| NTT DoCoMo* | 219,0 | -0,90 | 221,0 | 132 |
| Pioneer | 3080,0 | -0,32 | 3090,0 | 1278 |
| Ricoh | 1901,0 | -1,81 | 1936,0 | 3868 |
| Seikisui House | 1009,0 | -1,37 | 1023,0 | 3232 |
| Shin-Etsu Chem | 4090,0 | -2,15 | 4180,0 | 1241 |
| Sony | 4350,0 | +0,93 | 4310,0 | 3447 |
| Sumitomo Chem | 403,0 | -1,23 | 408,0 | 9057 |
| TDK Corp | 7180,0 | +2,13 | 7030,0 | 733 |
| Toshiba Corp | 434,0 | +2,36 | 424,0 | 17971 |
| Toyota Motor Co | 3490,0 | -0,85 | 3520,0 | 5273 |
| UFJ Holdings* | 475,0 | +4,63 | 454,0 | 169 |
| Гонконг (HKD) | ||||
| Cheung Kong | 74,00 | -0,34 | 74,25 | 3406 |
| China Mobile | 25,95 | +0,19 | 25,90 | 13316 |
| China Unicom | 9,10 | +0,55 | 9,05 | 12740 |
| CLP Holdings | 38,60 | +0,26 | 38,50 | 2528 |
| CNOOC | 15,90 | +0,95 | 15,75 | 6882 |
| Hang Seng Bank | 109,00 | +0,93 | 108,00 | 2195 |
| Henderson Land | 39,40 | -1,01 | 39,80 | 3929 |
| HSBC Holdings | 126,00 | +1,20 | 124,50 | 8725 |
| Hutchison | 64,25 | -0,39 | 64,50 | 6762 |
| Франция (EUR) | ||||
| Alcatel | 12,74 | -0,39 | 12,79 | 8997 |
| Axa | 18,42 | +0,38 | 18,35 | 5201 |
| BNP Paribas | 51,40 | +1,18 | 50,80 | 3989 |
| Bouygues | 29,17 | -0,31 | 29,26 | 553 |
| Danon | 135,10 | +0,07 | 135,00 | 572 |
| EADS | 17,74 | +1,66 | 17,45 | 1596 |
| France Telecom | 23,22 | +2,83 | 22,58 | 10478 |
| Lafarge | 65,80 | -0,90 | 66,40 | 969 |
| Michelin | 37,25 | -1,90 | 37,97 | 743 |
| Pechiney | 0,00 | — | 48,50 | 0 |
| Peugeot | 39,59 | +0,15 | 39,53 | 1228 |
| Renault | 53,75 | -1,47 | 54,55 | 1240 |
| Sanofi-Synthelab | 55,45 | -1,95 | 56,55 | 2188 |
| Schneider Elec | 52,15 | -0,86 | 52,60 | 826 |
| STMicroelectronics | 21,09 | -1,45 | 21,40 | 4169 |
| Total Fina Elf | 142,50 | -0,56 | 143,30 | 1504 |
| Vivendi Universal | 21,56 | +0,94 | 21,36 | 7588 |
| Великобритания (GBp) | ||||
| ARM Holdings | 127,50 | — | 127,50 | 5723 |
| BAE System | 175,50 | +5,72 | 166,00 | 53027 |
| Barclays | 494,93 | -3,93 | 515,25 | 71003 |
| BP | 413,62 | -0,24 | 414,50 | 70184 |
| BAT | 788,50 | -0,38 | 791,50 | 10304 |
| British Airways | 307,75 | +2,41 | 300,50 | 14247 |
| British Telecom | 174,75 | -0,99 | 176,50 | 95660 |
| Cable & Wireless | 150,50 | +1,01 | 149,00 | 14874 |
| Cadbury Schweppes | 433,25 | +0,64 | 430,50 | 12046 |
| HSBC Hldg | 847,00 | -1,05 | 856,00 | 23051 |
| Lloyds TSB Grp | 453,75 | -1,57 | 461,00 | 26512 |
| Marks & Spencer | 277,25 | +0,09 | 277,00 | 11487 |
| Prudential | 497,25 | +0,45 | 495,00 | 9298 |
| Reuters Group | 350,30 | +1,45 | 346,00 | 14123 |
| Rio Tinto | 1436,00 | +1,70 | 1412,00 | 9106 |
| Sainsbury | 282,02 | -2,36 | 286,00 | 11007 |
| Shell Trnpt | 350,25 | -0,36 | 351,50 | 44842 |
| Unilever | 549,30 | +3,05 | 533,00 | 51080 |
| Vodafone Airtch | 132,68 | +0,57 | 131,75 | 565832 |
| Германия (EUR) | ||||
| Allianz AG | 104,40 | -1,48 | 105,97 | 2154 |
| BASF | 43,00 | -0,42 | 43,18 | 2489 |
| Bayer AG | 23,86 | -0,54 | 23,99 | 3022 |
| BMW | 34,05 | — | 34,05 | 1808 |
| Commerzbank AG | 16,00 | -1,42 | 16,23 | 4418 |
| Daimler-Chrysler | 37,10 | -0,27 | 37,20 | 4306 |
| Deutsche Bank n | 67,95 | +1,31 | 67,07 | 4376 |
| Dt Telekom n | 16,00 | -0,62 | 16,10 | 16446 |
| Hypovereinsbank | 19,05 | -0,37 | 19,12 | 8429 |
| Infineon Tech | 11,80 | -0,59 | 11,87 | 7315 |
| Merck KGaA | 36,35 | -1,25 | 36,81 | 228 |
| Munich Re | 91,32 | -1,37 | 92,59 | 2664 |
| Sap AG | 137,50 | +0,18 | 137,25 | 828 |
| Siemens | 67,49 | -0,50 | 67,83 | 3566 |
| Volkswagen AG | 39,45 | +1,31 | 38,94 | 2524 |
| Финляндия (EUR) | ||||
| Nokia | 17,67 | +0,34 | 17,61 | 35940 |
| Stora Enso | 10,32 | +1,18 | 10,20 | 3453 |
| Швейцария (CHF) | ||||
| Ciba Special | 93,20 | -0,69 | 93,85 | 373 |
| Lonza Grp AG | 67,05 | -0,15 | 67,15 | 342 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,00 | -5,05 | 49,50 | 34332 |
| Nestle | 338,50 | +0,15 | 338,00 | 1206 |
| Novartis | 58,20 | -0,43 | 58,45 | 14530 |
| Roche | 182,75 | -1,22 | 185,00 | 9 |
| Swiss Re | 91,20 | +1,45 | 89,90 | 1100 |
| UBS AG | 96,15 | +1,37 | 94,85 | 8360 |
| Zurich Fin | 189,00 | -1,18 | 191,25 | 958 |
| Швеция (SEK) | ||||
| ABB | 43,10 | +0,23 | 43,00 | 2924 |
| Electrolux | 162,00 | -7,16 | 174,50 | 9164 |
| Ericsson | 20,60 | -2,37 | 21,10 | 256967 |
| Nordea | 52,00 | -1,89 | 53,00 | 15620 |
| Volvo | 239,50 | +0,63 | 238,00 | 1957 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,13 | +0,95 | 2,11 | 10443 |
| Fiat | 6,07 | +0,21 | 6,06 | 8906 |
| TIM | 4,68 | +0,84 | 4,64 | 72786 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,85 | -0,16 | 18,88 | 6411 |
| Aegon NV | 12,37 | -0,08 | 12,38 | 6516 |
| Ahold Kon | 6,70 | +2,13 | 6,56 | 11229 |
| Fortis | 18,37 | -0,16 | 18,40 | 3839 |
| ING Grp | 20,93 | +0,19 | 20,89 | 6268 |
| Philips | 26,04 | +0,93 | 25,80 | 9192 |
| Royal Dutch | 37,50 | +0,21 | 37,42 | 6608 |
| Канада (CAD) | ||||
| Alcan Inc | 61,90 | +1,59 | 60,93 | 928 |
| Bank of Montreal | 57,05 | -0,14 | 57,13 | 859 |
| Bank Nova Scotia | 68,56 | +0,26 | 68,38 | 293 |
| BCE Inc | 29,03 | +0,14 | 28,99 | 2587 |
| Bombardier | 6,53 | -3,97 | 6,80 | 5754 |
| Imperial Oil | 60,96 | -0,23 | 61,10 | 65 |
| Loblaw Cos Ltd | 65,73 | +0,81 | 65,20 | 54 |
| Nortel Networks | 10,84 | +1,88 | 10,64 | 8128 |
| Royal Bank of Canada | 64,05 | +0,55 | 63,70 | 1740 |
| США ($) | ||||
| Abbott Labs | 44,05 | -1,23 | 44,60 | 640 |
| Agilent Tech | 37,30 | -0,27 | 37,40 | 364 |
| Alcoa | 37,54 | +0,40 | 37,39 | 1418 |
| Allstate Corp | 46,65 | -0,83 | 47,04 | 311 |
| Alltel | 50,35 | -0,16 | 50,43 | 106 |
| Amer Electric Power | 33,51 | +0,06 | 33,49 | 167 |
| Amer Express Co | 53,25 | -0,86 | 53,71 | 828 |
| AIG | 74,68 | +0,44 | 74,35 | 1727 |
| Amgen | 65,82 | -0,03 | 65,84 | 2686 |
| Analog Devices | 49,65 | -0,68 | 49,99 | 696 |
| Anheuser-Busch | 51,82 | -0,08 | 51,86 | 438 |
| Apple Comp Inc | 23,88 | +0,34 | 23,80 | 1398 |
| Applied Materials | 22,53 | +1,03 | 22,30 | 9232 |
| AT&T | 19,95 | -0,10 | 19,97 | 1096 |
| AT&T Wireless Gr | 11,88 | +3,30 | 11,50 | 14474 |
| Automatic Data Proc | 44,27 | -0,61 | 44,54 | 310 |
| Bank of America | 81,81 | -0,22 | 81,99 | 922 |
| Bank of New York | 32,02 | +0,47 | 31,87 | 868 |
| Bank One | 52,60 | -0,23 | 52,72 | 913 |
| Baxter Int | 31,01 | +1,01 | 30,70 | 675 |
| BCE Inc | 21,99 | -0,27 | 22,05 | 469 |
| Bellsouth Corp | 30,12 | -1,79 | 30,67 | 909 |
| Berkshire cl a* | 91,80 | -0,33 | 92,10 | 1 |
| Berkshire cl b* | 3,06 | — | 3,06 | 4 |
| Boeing Co | 44,10 | -0,88 | 44,49 | 451 |
| Bristol Myers sq | 29,90 | -0,43 | 30,03 | 1746 |
| Cardinal Health | 65,76 | +0,02 | 65,75 | 355 |
| Carnival | 44,02 | -0,18 | 44,10 | 668 |
| Caterpillar Inc | 78,55 | -0,52 | 78,96 | 444 |
| Charles Schwab | 12,62 | -1,41 | 12,80 | 675 |
| ChevronTexaco | 87,72 | +0,17 | 87,57 | 686 |
| Cigna | 54,32 | +0,17 | 54,23 | 751 |
| Cisco | 24,17 | -0,29 | 24,24 | 16487 |
| Citigroup | 49,69 | -0,10 | 49,74 | 2695 |
| Coca-Cola Co | 51,49 | -0,60 | 51,80 | 988 |
| Colgate Palmoliv | 55,03 | -0,07 | 55,07 | 320 |
| Costco Wholesale | 38,09 | -2,71 | 39,15 | 2451 |
| Cox Comms | 32,92 | -3,26 | 34,03 | 2732 |
| Daimler-Chrysler | 47,62 | -0,65 | 47,93 | 94 |
| Delta Air Lines | 9,99 | +2,04 | 9,79 | 1892 |
| Dow Chemical Co | 43,94 | +0,71 | 43,63 | 1321 |
| Du Pont Co | 44,54 | -0,13 | 44,60 | 883 |
| Eastman Kodak | 28,92 | -1,53 | 29,37 | 445 |
| Eli Lilly | 74,29 | -0,55 | 74,70 | 911 |
| EMC Corp | 14,09 | -0,14 | 14,11 | 1560 |
| Emerson Electric | 64,56 | -0,57 | 64,93 | 209 |
| Exelon | 66,08 | -0,11 | 66,15 | 191 |
| Exxon Mobil | 41,98 | +0,14 | 41,92 | 2290 |
| Fannie Mae | 79,51 | +0,28 | 79,29 | 590 |
| First Data Corp | 39,17 | +1,53 | 38,58 | 1023 |
| Fleetboston Fin | 44,89 | — | 44,89 | 759 |
| Ford Motor Co | 14,66 | +0,14 | 14,64 | 1881 |
| Gap Inc | 20,42 | +0,20 | 20,38 | 873 |
| Genentech | 97,90 | -0,05 | 97,95 | 269 |
| General Elec Co | 33,02 | -0,18 | 33,08 | 3583 |
| General Motors | 49,62 | -0,36 | 49,80 | 1211 |
| Gillette Co | 37,10 | -0,48 | 37,28 | 388 |
| Goldman Sachs Gr | 106,85 | -0,22 | 107,09 | 1237 |
| HJ Heinz Co | 36,12 | -0,52 | 36,31 | 193 |
| Halliburton Co | 31,23 | +0,61 | 31,04 | 906 |
| HCA-Healthcare | 43,93 | +0,09 | 43,89 | 305 |
| Hewlett-Packard | 23,25 | -2,47 | 23,84 | 8913 |
| Home Depot Inc | 36,61 | -0,60 | 36,83 | 1408 |
| Honeywell Int | 36,62 | +1,44 | 36,10 | 998 |
| Illinois Tool Works | 79,80 | -0,19 | 79,95 | 170 |
| Intel Corp | 31,07 | +0,26 | 30,99 | 14523 |
| IBM | 99,69 | -0,37 | 100,06 | 1068 |
| Intl Paper | 43,28 | -0,09 | 43,32 | 571 |
| Johnson&Johnson | 54,83 | +0,77 | 54,65 | 1530 |
| J P Morgan Chase | 40,24 | -0,07 | 40,27 | 2189 |
| Kimberly-Clark | 60,47 | -0,80 | 60,96 | 244 |
| Kohls | 48,76 | +0,76 | 48,39 | 633 |
| Kroger | 19,44 | +2,59 | 18,95 | 1381 |
| Lehman Brothers | 85,85 | -1,20 | 86,89 | 899 |
| Lockheed Martin | 49,50 | +0,41 | 49,30 | 389 |
| Lowes Cos | 57,01 | -1,13 | 57,66 | 629 |
| Lucent Tech | 4,45 | +2,06 | 4,36 | 10889 |
| Marsh & McLennan | 48,51 | +0,39 | 48,32 | 283 |
| MBNA Corp | 28,03 | -1,13 | 28,35 | 922 |
| McDonalds Corp | 26,90 | -0,55 | 27,05 | 652 |
| Medtronic | 47,71 | +0,70 | 47,38 | 2112 |
| Merck & Co | 48,66 | +0,08 | 48,62 | 1282 |
| Merrill Lynch | 60,35 | -0,92 | 60,91 | 1766 |
| Metlife Inc | 34,52 | -2,38 | 35,36 | 740 |
| Micron Tech | 16,24 | +0,25 | 16,20 | 2241 |
| Microsoft | 27,02 | -0,48 | 27,15 | 16220 |
| Minnesota Mining | 81,16 | -0,29 | 81,40 | 562 |
| MS Dean Witter | 59,26 | -1,00 | 59,86 | 1299 |
| Motorola Inc | 17,52 | -1,79 | 17,84 | 2894 |
| Occidental Petr | 44,91 | -0,40 | 45,09 | 340 |
| Omnicom Group | 84,19 | +1,12 | 83,26 | 411 |
| Oracle Corp | 13,80 | +0,73 | 13,70 | 10664 |
| Pfizer Inc | 37,97 | -0,47 | 38,15 | 2711 |
| Philip Morris | 55,12 | +0,35 | 54,93 | 709 |
| Raytheon Co | 31,41 | +1,16 | 31,05 | 431 |
| SBC Comms | 25,48 | -1,85 | 25,96 | 2628 |
| Schering-plough | 18,38 | -0,49 | 18,47 | 686 |
| Sears Roebuck | 46,29 | +0,63 | 46,00 | 464 |
| Sprint | 18,40 | -0,49 | 18,49 | 516 |
| Tenet Healthcare | 12,49 | +0,08 | 12,48 | 806 |
| Texas Instrument | 31,67 | +0,16 | 31,62 | 1706 |
| Textron Inc | 56,53 | +0,52 | 56,24 | 193 |
| Tyco Int | 28,96 | +0,52 | 28,81 | 2303 |
| Unisys Corp | 14,51 | — | 14,51 | 351 |
| UPS | 71,51 | -0,39 | 71,79 | 247 |
| United Tech | 95,20 | -0,53 | 95,71 | 256 |
| Unitedhealth Gr | 59,68 | +0,47 | 59,40 | 1227 |
| US Bancorp | 28,01 | -0,07 | 28,03 | 1051 |
| Verizon Comm | 37,66 | -1,41 | 38,20 | 1688 |
| Wachovia | 47,58 | +0,17 | 47,50 | 581 |
| Wal-Mart Stores | 57,11 | +0,07 | 57,07 | 2251 |
| Walt Disney Co | 28,23 | +2,28 | 27,60 | 15825 |
| Washington Mutual | 44,91 | -0,20 | 45,00 | 807 |
| Wells Fargo | 57,68 | -0,89 | 58,20 | 760 |
| Xerox Corp | 15,15 | +0,80 | 15,03 | 1024 |
По данным агентства Reuters.