| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,6 | — | 4,6 | 4593 |
| ANZ Banking Grp | 17,9 | +0,06 | 17,9 | 2574 |
| CommonWealth Bank | 31,6 | +0,57 | 31,4 | 3853 |
| National Australian | 30,9 | +0,78 | 30,7 | 4437 |
| Bank | ||||
| News Corp | 12,3 | -0,96 | 12,4 | 6387 |
| Telstra Corp | 4,7 | -0,21 | 4,7 | 26386 |
| Westpac Banking | 16,8 | +0,42 | 16,7 | 2816 |
| Япония (JPY) | ||||
| Asahi Kasei | 538,0 | -1,10 | 544,0 | 2646 |
| Daiwa Securities | 704,0 | -2,49 | 722,0 | 8854 |
| Fuji Photo Film | 3150,0 | — | 3150,0 | 1924 |
| Fujitsu Ltd | 656,0 | -1,20 | 664,0 | 8587 |
| Honda Motor Co | 4530,0 | -1,09 | 4580,0 | 1602 |
| Japan Telecom* | 264,0 | +3,13 | 256,0 | 21 |
| Kao Corp | 2275,0 | -1,09 | 2300,0 | 1516 |
| KDDI* | 609,0 | -1,14 | 616,0 | 13 |
| Mitsubishi Fin Gr* | 830,0 | +0,36 | 827,0 | 20 |
| Mitsubishi Chem | 276,0 | +0,36 | 275,0 | 7624 |
| Mitsubishi Electric | 513,0 | -1,91 | 523,0 | 4848 |
| NEC Corp | 782,0 | -1,39 | 793,0 | 14633 |
| Nippon Steel Corp | 217,0 | — | 217,0 | 37896 |
| Nissan Motor Co | 1120,0 | -0,97 | 1131,0 | 9325 |
| NTT* | 500,0 | +2,04 | 490,0 | 19 |
| NTT DoCoMo* | 225,0 | +2,74 | 219,0 | 171 |
| Pioneer | 2990,0 | +0,17 | 2985,0 | 1793 |
| Ricoh | 1955,0 | +0,46 | 1946,0 | 3521 |
| Seikisui House | 1038,0 | -0,48 | 1043,0 | 1138 |
| Shin-Etsu Chem | 4080,0 | -1,21 | 4130,0 | 1537 |
| Sony | 4380,0 | -1,13 | 4430,0 | 3788 |
| Sumitomo Chem | 410,0 | -1,68 | 417,0 | 5568 |
| TDK Corp | 7270,0 | -0,68 | 7320,0 | 598 |
| Toshiba Corp | 429,0 | -2,72 | 441,0 | 19794 |
| Toyota Motor Co | 3650,0 | — | 3650,0 | 3765 |
| UFJ Holdings* | 483,0 | -1,63 | 491,0 | 69 |
| Гонконг (HKD) | ||||
| Cheung Kong | 74,75 | +1,36 | 73,75 | 4842 |
| China Mobile | 26,90 | — | 26,90 | 24052 |
| China Unicom | 10,20 | +1,49 | 10,05 | 24721 |
| CLP Holdings | 38,80 | — | 38,80 | 5451 |
| CNOOC | 16,10 | -1,53 | 16,35 | 14724 |
| Hang Seng Bank | 109,00 | — | 109,00 | 1397 |
| Henderson Land | 39,90 | +0,76 | 39,60 | 2275 |
| HSBC Holdings | 128,50 | +1,98 | 126,00 | 14837 |
| Hutchison | 66,25 | +1,15 | 65,50 | 13243 |
| Франция (EUR) | ||||
| Alcatel | 12,76 | +1,35 | 12,59 | 7274 |
| Axa | 18,63 | +0,65 | 18,51 | 7351 |
| BNP Paribas | 51,10 | -1,06 | 51,65 | 2949 |
| Bouygues | 29,53 | +0,07 | 29,51 | 834 |
| Danon | 137,30 | -0,51 | 138,00 | 735 |
| EADS | 17,50 | -2,02 | 17,86 | 1460 |
| France Telecom | 22,56 | -1,27 | 22,85 | 5659 |
| Lafarge | 67,50 | -1,39 | 68,45 | 519 |
| Michelin | 38,14 | +1,11 | 37,72 | 405 |
| Peugeot | 40,23 | -0,37 | 40,38 | 940 |
| Renault | 55,70 | +0,09 | 55,65 | 915 |
| Sanofi-Synthelab | 55,75 | +0,09 | 55,70 | 1665 |
| Schneider Elec | 53,70 | +0,75 | 53,30 | 689 |
| STMicroelectronics | 21,14 | +0,81 | 20,97 | 4510 |
| Total Fina Elf | 143,00 | +0,85 | 141,80 | 2221 |
| Vivendi Universal | 22,25 | -1,24 | 22,53 | 5708 |
| Великобритания (GBp) | ||||
| ARM Holdings | 130,37 | +2,35 | 127,50 | 12160 |
| BAE System | 178,00 | -0,42 | 178,75 | 30088 |
| Barclays | 501,50 | -0,10 | 502,00 | 34387 |
| BP | 415,75 | -1,19 | 420,75 | 65552 |
| BAT | 786,50 | -0,76 | 792,50 | 7348 |
| British Airways | 326,00 | +1,56 | 321,00 | 17976 |
| British Telecom | 175,50 | -1,13 | 177,50 | 63295 |
| Cable & Wireless | 151,75 | -0,16 | 152,00 | 17499 |
| Cadbury Schweppes | 433,50 | +0,17 | 432,75 | 68233 |
| HSBC Hldg | 855,50 | -1,04 | 864,50 | 42515 |
| Lloyds TSB Grp | 462,75 | +0,38 | 461,00 | 36055 |
| Marks & Spencer | 285,25 | -0,44 | 286,50 | 17897 |
| Prudential | 519,25 | +1,22 | 513,00 | 15957 |
| Reuters Group | 413,25 | -3,73 | 429,25 | 66590 |
| Rio Tinto | 1476,00 | +0,75 | 1465,00 | 5206 |
| Sainsbury | 295,25 | +0,25 | 294,50 | 8525 |
| Shell Trnpt | 351,00 | -0,64 | 353,25 | 97927 |
| Unilever | 565,78 | +2,03 | 554,75 | 19005 |
| Vodafone Airtch | 135,68 | -2,17 | 138,50 | 421807 |
| Германия (EUR) | ||||
| Allianz AG | 104,00 | -0,49 | 104,51 | 1778 |
| BASF | 41,95 | -1,06 | 42,40 | 3069 |
| Bayer AG | 23,33 | -1,31 | 23,64 | 2859 |
| BMW | 33,83 | -0,06 | 33,85 | 2174 |
| Commerzbank AG | 15,74 | -1,01 | 15,90 | 5343 |
| Daimler-Chrysler | 36,91 | +0,68 | 36,66 | 4574 |
| Deutsche Bank n | 67,60 | +0,69 | 67,14 | 2421 |
| Dt Telekom n | 16,52 | +0,43 | 16,45 | 20608 |
| Hypovereinsbank | 18,77 | -1,47 | 19,05 | 2310 |
| Infineon Tech | 11,81 | +0,77 | 11,72 | 6128 |
| Merck KGaA | 37,38 | -2,22 | 38,23 | 171 |
| Munich Re | 94,46 | +2,84 | 91,85 | 4956 |
| Sap AG | 134,03 | -0,44 | 134,62 | 685 |
| Siemens | 66,39 | -0,82 | 66,94 | 2948 |
| Volkswagen AG | 39,34 | +0,05 | 39,32 | 6754 |
| Финляндия (EUR) | ||||
| Nokia | 17,81 | +1,14 | 17,61 | 29471 |
| Stora Enso | 10,31 | -0,19 | 10,33 | 1568 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,25 | -0,32 | 92,55 | 185 |
| Lonza Grp AG | 65,35 | -0,46 | 65,65 | 227 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,95 | +0,64 | 46,65 | 5100 |
| Nestle | 339,00 | -1,17 | 343,00 | 922 |
| Novartis | 56,95 | -1,04 | 57,55 | 11383 |
| Roche | 183,50 | +1,94 | 180,00 | 7 |
| Swiss Re | 92,65 | -0,32 | 92,95 | 4038 |
| UBS AG | 96,05 | -0,88 | 96,90 | 2562 |
| Zurich Fin | 191,75 | -1,92 | 195,50 | 624 |
| Швеция (SEK) | ||||
| ABB | 42,00 | -3,89 | 43,70 | 7578 |
| Electrolux | 160,00 | +1,27 | 158,00 | 3462 |
| Ericsson | 21,00 | +2,44 | 20,50 | 171571 |
| Nordea | 50,50 | -2,88 | 52,00 | 41576 |
| Volvo | 243,00 | +0,21 | 242,50 | 1111 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,10 | +0,05 | 2,09 | 10965 |
| Fiat | 6,20 | +2,41 | 6,05 | 22466 |
| TIM | 4,57 | -1,61 | 4,65 | 105348 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,93 | -0,63 | 19,05 | 5189 |
| Aegon NV | 12,12 | -1,06 | 12,25 | 8531 |
| Ahold Kon | 6,68 | — | 6,68 | 6505 |
| Fortis | 18,48 | — | 18,48 | 3015 |
| ING Grp | 21,04 | -0,75 | 21,20 | 7410 |
| Philips | 25,71 | — | 25,71 | 4590 |
| Royal Dutch | 37,59 | -0,40 | 37,74 | 4877 |
| Канада (CAD) | ||||
| Alcan Inc | 62,45 | +0,81 | 61,95 | 588 |
| Bank of Montreal | 56,72 | -0,28 | 56,88 | 278 |
| Bank Nova Scotia | 69,25 | +0,22 | 69,10 | 208 |
| BCE Inc | 28,88 | -0,21 | 28,94 | 741 |
| Bombardier | 6,90 | -0,14 | 6,91 | 4296 |
| Imperial Oil | 61,19 | +0,15 | 61,10 | 81 |
| Loblaw Cos Ltd | 64,42 | +0,11 | 64,35 | 62 |
| Nortel Networks | 10,77 | -2,18 | 11,01 | 13258 |
| Royal Bank of Canada | 64,41 | +0,33 | 64,20 | 616 |
| США ($) | ||||
| Abbott Labs | 44,72 | -0,62 | 45,00 | 1313 |
| Agilent Tech | 35,58 | -5,09 | 37,49 | 2935 |
| Alcoa | 37,88 | +0,34 | 37,75 | 1048 |
| Allstate Corp | 46,60 | -0,11 | 46,65 | 296 |
| Alltel | 51,30 | +0,21 | 51,19 | 235 |
| Amer Electric Power | 34,39 | +0,56 | 34,20 | 198 |
| Amer Express Co | 53,53 | -0,28 | 53,68 | 717 |
| AIG | 75,01 | -0,15 | 75,12 | 1062 |
| Amgen | 64,43 | -0,19 | 64,55 | 2482 |
| Analog Devices | 51,20 | +0,51 | 50,94 | 1001 |
| Anheuser-Busch | 52,39 | +0,85 | 51,95 | 523 |
| Apple Comp Inc | 23,23 | +0,30 | 23,16 | 1319 |
| Applied Materials | 21,97 | +0,14 | 21,94 | 9204 |
| AT&T | 19,89 | -0,45 | 19,98 | 877 |
| AT&T Wireless Gr | 13,80 | +0,15 | 13,78 | 20212 |
| Automatic Data Proc | 44,32 | -0,40 | 44,50 | 291 |
| Bank of America | 81,65 | -0,26 | 81,86 | 1028 |
| Bank of New York | 32,96 | +0,33 | 32,85 | 571 |
| Bank One | 52,96 | -0,21 | 53,07 | 546 |
| Baxter Int | 30,64 | -0,20 | 30,70 | 300 |
| BCE Inc | 21,99 | -0,27 | 22,05 | 40 |
| Bellsouth Corp | 28,62 | -1,51 | 29,06 | 2535 |
| Berkshire cl a* | 92,30 | +0,33 | 92,00 | 1 |
| Berkshire cl b* | 3,08 | +0,29 | 3,07 | 2 |
| Boeing Co | 45,00 | +0,85 | 44,62 | 766 |
| Bristol Myers sq | 28,85 | +0,17 | 28,80 | 1322 |
| Cardinal Health | 65,54 | +0,08 | 65,49 | 187 |
| Carnival | 45,41 | -0,22 | 45,64 | 795 |
| Caterpillar Inc | 78,93 | -0,74 | 79,52 | 447 |
| Charles Schwab | 13,07 | +1,00 | 12,94 | 976 |
| ChevronTexaco | 87,24 | -0,09 | 87,32 | 422 |
| Cigna | 54,65 | +0,26 | 54,51 | 260 |
| Cisco | 24,17 | -0,33 | 24,25 | 13059 |
| Citigroup | 49,82 | -0,16 | 49,90 | 2118 |
| Coca-Cola Co | 51,07 | -0,14 | 51,14 | 782 |
| Colgate Palmoliv | 55,37 | +0,04 | 55,35 | 275 |
| Costco Wholesale | 37,60 | -0,42 | 37,76 | 625 |
| Cox Comms | 33,12 | -0,36 | 33,24 | 101 |
| Daimler-Chrysler | 47,26 | +0,55 | 47,00 | 171 |
| Delta Air Lines | 9,93 | -2,36 | 10,17 | 912 |
| Dow Chemical Co | 43,43 | +0,70 | 43,13 | 384 |
| Du Pont Co | 45,19 | +0,51 | 44,96 | 1109 |
| Eastman Kodak | 28,99 | -0,28 | 29,07 | 291 |
| Eli Lilly | 72,87 | -0,12 | 72,96 | 445 |
| EMC Corp | 14,12 | +1,58 | 13,90 | 2851 |
| Emerson Electric | 63,78 | -0,42 | 64,05 | 155 |
| Exelon | 66,93 | +1,49 | 65,95 | 341 |
| Exxon Mobil | 42,19 | -0,09 | 42,23 | 1796 |
| Fannie Mae | 79,14 | -0,08 | 79,20 | 579 |
| First Data Corp | 40,08 | -0,25 | 40,18 | 1398 |
| Fleetboston Fin | 44,83 | -0,38 | 45,00 | 539 |
| Ford Motor Co | 14,52 | -0,41 | 14,58 | 857 |
| Gap Inc | 20,90 | +1,51 | 20,59 | 2251 |
| Genentech | 96,71 | -1,22 | 97,90 | 440 |
| General Elec Co | 33,09 | +0,12 | 33,05 | 3417 |
| General Motors | 49,46 | -0,04 | 49,48 | 1094 |
| Gillette Co | 36,95 | -0,83 | 37,26 | 434 |
| Goldman Sachs Gr | 107,05 | +0,12 | 106,92 | 561 |
| HJ Heinz Co | 36,46 | +0,14 | 36,41 | 99 |
| Halliburton Co | 31,54 | -0,79 | 31,79 | 617 |
| HCA-Healthcare | 43,55 | -0,46 | 43,75 | 474 |
| Hewlett-Packard | 23,55 | +0,68 | 23,39 | 2705 |
| Home Depot Inc | 35,82 | -1,32 | 36,30 | 1684 |
| Honeywell Int | 35,98 | -0,80 | 36,46 | 654 |
| Illinois Tool Works | 79,52 | +0,37 | 79,23 | 132 |
| Intel Corp | 30,66 | -0,49 | 30,81 | 15542 |
| IBM | 99,30 | -0,07 | 99,37 | 826 |
| Intl Paper | 43,12 | -0,32 | 43,51 | 478 |
| Johnson&Johnson | 53,87 | -0,99 | 54,41 | 1476 |
| J P Morgan Chase | 40,58 | -0,20 | 40,66 | 1822 |
| Kimberly-Clark | 61,04 | +0,08 | 60,99 | 350 |
| Kohls | 49,84 | +0,73 | 49,48 | 1074 |
| Kroger | 18,87 | -0,21 | 18,91 | 507 |
| Lehman Brothers | 87,80 | +0,43 | 87,42 | 408 |
| Lockheed Martin | 49,13 | +0,24 | 49,01 | 390 |
| Lowes Cos | 57,39 | -1,34 | 58,17 | 927 |
| Lucent Tech | 4,18 | -2,34 | 4,28 | 7586 |
| Marsh & McLennan | 49,15 | +0,16 | 49,07 | 256 |
| MBNA Corp | 28,42 | -0,11 | 28,45 | 962 |
| McDonalds Corp | 26,99 | -0,04 | 27,00 | 1049 |
| Medtronic | 48,38 | +0,79 | 48,00 | 1088 |
| Merck & Co | 49,13 | +0,55 | 48,86 | 1531 |
| Merrill Lynch | 62,55 | +0,02 | 62,54 | 1200 |
| Metlife Inc | 35,50 | +0,68 | 35,26 | 672 |
| Micron Tech | 16,25 | +1,31 | 16,04 | 2476 |
| Microsoft | 26,96 | -0,11 | 26,99 | 14483 |
| Minnesota Mining | 79,49 | -0,59 | 80,32 | 792 |
| MS Dean Witter | 61,21 | +1,02 | 60,59 | 1371 |
| Motorola Inc | 17,09 | -0,35 | 17,15 | 2162 |
| Occidental Petr | 44,37 | -0,45 | 44,57 | 415 |
| Omnicom Group | 80,41 | -1,84 | 81,92 | 513 |
| Oracle Corp | 13,77 | +0,07 | 13,76 | 9384 |
| Pfizer Inc | 37,52 | -0,61 | 37,75 | 3035 |
| Philip Morris | 55,13 | -0,04 | 55,15 | 666 |
| Raytheon Co | 31,92 | -0,87 | 32,20 | 426 |
| SBC Comms | 24,40 | -1,89 | 24,87 | 4789 |
| Schering-plough | 18,50 | -0,91 | 18,67 | 1065 |
| Sears Roebuck | 45,58 | -0,42 | 45,77 | 604 |
| Sprint | 18,45 | -0,86 | 18,61 | 339 |
| Tenet Healthcare | 12,63 | +1,36 | 12,46 | 1286 |
| Texas Instrument | 31,33 | +0,51 | 31,17 | 2583 |
| Textron Inc | 55,91 | -1,10 | 56,53 | 177 |
| Tyco Int | 28,90 | -1,20 | 29,25 | 2223 |
| Unisys Corp | 14,29 | -2,39 | 14,64 | 151 |
| UPS | 71,25 | +0,01 | 71,24 | 248 |
| United Tech | 96,80 | +1,70 | 95,53 | 1087 |
| Unitedhealth Gr | 60,54 | +0,07 | 60,50 | 561 |
| US Bancorp | 27,72 | -0,22 | 27,78 | 714 |
| Verizon Comm | 38,12 | -2,76 | 39,20 | 2176 |
| Wachovia | 47,54 | -0,48 | 47,77 | 538 |
| Wal-Mart Stores | 56,92 | -1,04 | 57,52 | 2199 |
| Walt Disney Co | 26,64 | -0,97 | 26,90 | 3090 |
| Washington Mutual | 45,05 | — | 45,05 | 681 |
| Wells Fargo | 57,30 | -0,17 | 57,40 | 749 |
| Xerox Corp | 15,28 | -0,13 | 15,30 | 558 |
По данным агентства Reuters.