| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,5 | -1,09 | 4,6 | 3695 |
| ANZ Banking Grp | 17,8 | -0,78 | 17,9 | 1961 |
| CommonWealth Bank | 31,6 | +0,03 | 31,6 | 1675 |
| National Australian | 30,9 | -0,10 | 30,9 | 2537 |
| Bank | ||||
| News Corp | 12,3 | -0,57 | 12,3 | 6161 |
| Telstra Corp | 4,7 | -0,64 | 4,7 | 29392 |
| Westpac Banking | 16,7 | -0,60 | 16,8 | 1234 |
| Япония (JPY) | ||||
| Asahi Kasei | 544,0 | +1,12 | 538,0 | 2064 |
| Daiwa Securities | 694,0 | -1,42 | 704,0 | 8059 |
| Fuji Photo Film | 3190,0 | +1,27 | 3150,0 | 2265 |
| Fujitsu Ltd | 659,0 | +0,46 | 664,0 | 4791 |
| Honda Motor Co | 4620,0 | +1,99 | 4580,0 | 2575 |
| Japan Telecom* | 260,0 | -1,52 | 264,0 | 10 |
| Kao Corp | 2270,0 | -0,22 | 2275,0 | 1180 |
| KDDI* | 607,0 | -0,33 | 609,0 | 7 |
| Mitsubishi Fin Gr* | 827,0 | -0,36 | 827,0 | 22 |
| Mitsubishi Chem | 275,0 | -0,36 | 275,0 | 3816 |
| Mitsubishi Electric | 513,0 | — | 513,0 | 8458 |
| NEC Corp | 788,0 | +0,77 | 782,0 | 6963 |
| Nippon Steel Corp | 214,0 | -1,38 | 217,0 | 15224 |
| Nissan Motor Co | 1146,0 | +2,32 | 1120,0 | 14749 |
| NTT* | 507,0 | +1,40 | 500,0 | 15 |
| NTT DoCoMo* | 235,0 | +4,44 | 219,0 | 183 |
| Pioneer | 3050,0 | +2,01 | 2985,0 | 2126 |
| Ricoh | 2035,0 | +4,09 | 1946,0 | 2753 |
| Seikisui House | 1035,0 | -0,29 | 1043,0 | 1469 |
| Shin-Etsu Chem | 4150,0 | +1,72 | 4130,0 | 1434 |
| Sony | 4530,0 | +3,42 | 4380,0 | 8457 |
| Sumitomo Chem | 404,0 | -1,46 | 410,0 | 9083 |
| TDK Corp | 7300,0 | +0,41 | 7320,0 | 595 |
| Toshiba Corp | 443,0 | +3,26 | 441,0 | 26901 |
| Toyota Motor Co | 3710,0 | +1,64 | 3650,0 | 5235 |
| UFJ Holdings* | 481,0 | -0,41 | 483,0 | 44 |
| Гонконг (HKD) | ||||
| Cheung Kong | 76,00 | +1,67 | 74,75 | 6267 |
| China Mobile | 27,10 | +0,74 | 26,90 | 23199 |
| China Unicom | 10,00 | -1,96 | 10,20 | 25457 |
| CLP Holdings | 38,90 | +0,26 | 38,80 | 3462 |
| CNOOC | 16,05 | -0,31 | 16,10 | 12193 |
| Hang Seng Bank | 109,50 | +0,46 | 109,00 | 1004 |
| Henderson Land | 40,50 | +1,50 | 39,90 | 3308 |
| HSBC Holdings | 127,00 | -1,17 | 128,50 | 10016 |
| Hutchison | 66,25 | — | 66,25 | 10569 |
| Франция (EUR) | ||||
| Alcatel | 12,97 | +1,65 | 12,76 | 7901 |
| Axa | 18,87 | +1,34 | 18,62 | 8063 |
| BNP Paribas | 51,85 | +1,57 | 51,05 | 3241 |
| Bouygues | 29,88 | +1,25 | 29,51 | 1347 |
| Danon | 137,80 | +0,51 | 137,10 | 615 |
| EADS | 17,85 | +2,00 | 17,50 | 2176 |
| France Telecom | 22,75 | +0,44 | 22,65 | 7203 |
| Lafarge | 68,50 | +1,56 | 67,45 | 874 |
| Michelin | 39,35 | +2,96 | 38,22 | 692 |
| Peugeot | 40,87 | +1,36 | 40,32 | 1067 |
| Renault | 56,55 | +1,62 | 55,65 | 1432 |
| Sanofi-Synthelab | 56,95 | +2,43 | 55,60 | 2356 |
| Schneider Elec | 54,35 | +1,12 | 53,75 | 1314 |
| STMicroelectronics | 21,66 | +2,41 | 21,15 | 6628 |
| Total Fina Elf | 144,20 | +0,70 | 143,20 | 3706 |
| Vivendi Universal | 23,00 | +3,23 | 22,28 | 9208 |
| Великобритания (GBp) | ||||
| ARM Holdings | 133,75 | +2,69 | 130,25 | 23351 |
| BAE System | 186,00 | +5,08 | 177,00 | 37068 |
| Barclays | 507,75 | +1,25 | 501,50 | 24633 |
| BP | 419,00 | +0,84 | 415,50 | 81820 |
| BAT | 792,00 | +0,83 | 785,50 | 36053 |
| British Airways | 327,00 | +0,15 | 326,50 | 19069 |
| British Telecom | 179,75 | +2,71 | 175,00 | 75873 |
| Cable & Wireless | 153,77 | +0,82 | 152,50 | 19751 |
| Cadbury Schweppes | 446,50 | +2,88 | 433,50 | 23143 |
| HSBC Hldg | 870,00 | +1,75 | 855,00 | 33841 |
| Lloyds TSB Grp | 477,25 | +3,30 | 462,00 | 52006 |
| Marks & Spencer | 298,75 | +4,64 | 285,50 | 31959 |
| Prudential | 531,91 | +2,75 | 518,25 | 17038 |
| Reuters Group | 400,15 | -2,38 | 410,00 | 38979 |
| Rio Tinto | 1490,00 | +1,29 | 1471,00 | 6070 |
| Sainsbury | 298,50 | +1,19 | 295,00 | 12687 |
| Shell Trnpt | 353,00 | +0,71 | 350,50 | 59917 |
| Unilever | 566,50 | +0,22 | 565,25 | 9986 |
| Vodafone Airtch | 138,58 | +2,59 | 135,25 | 508121 |
| Германия (EUR) | ||||
| Allianz AG | 106,80 | +2,74 | 103,95 | 2278 |
| BASF | 42,60 | +1,09 | 42,14 | 3045 |
| Bayer AG | 23,55 | +0,73 | 23,38 | 3342 |
| BMW | 34,23 | +1,15 | 33,84 | 2350 |
| Commerzbank AG | 15,88 | +0,76 | 15,76 | 2333 |
| Daimler-Chrysler | 36,93 | -0,11 | 36,97 | 6119 |
| Deutsche Bank n | 69,14 | +2,51 | 67,45 | 4626 |
| Dt Telekom n | 16,76 | +1,39 | 16,53 | 21451 |
| Hypovereinsbank | 18,85 | +0,16 | 18,82 | 1830 |
| Infineon Tech | 11,92 | +0,68 | 11,84 | 8139 |
| Merck KGaA | 37,59 | +0,51 | 37,40 | 107 |
| Munich Re | 94,75 | +0,37 | 94,40 | 3530 |
| Sap AG | 135,36 | +1,01 | 134,00 | 1163 |
| Siemens | 66,51 | +0,24 | 66,35 | 5135 |
| Volkswagen AG | 39,56 | +0,58 | 39,33 | 2405 |
| Финляндия (EUR) | ||||
| Nokia | 17,93 | +1,13 | 17,73 | 27449 |
| Stora Enso | 10,72 | +3,78 | 10,33 | 5441 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,35 | — | 92,35 | 328 |
| Lonza Grp AG | 64,90 | -0,54 | 65,25 | 356 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,00 | +0,32 | 46,85 | 5456 |
| Nestle | 342,00 | +0,59 | 340,00 | 891 |
| Novartis | 56,65 | -0,61 | 57,00 | 9491 |
| Roche | 184,00 | — | 184,00 | 15 |
| Swiss Re | 95,60 | +3,24 | 92,60 | 1935 |
| UBS AG | 96,05 | -0,05 | 96,10 | 3905 |
| Zurich Fin | 209,00 | +8,29 | 193,00 | 3431 |
| Швеция (SEK) | ||||
| ABB | 46,40 | +10,48 | 42,00 | 21946 |
| Electrolux | 162,00 | +1,25 | 160,00 | 2385 |
| Ericsson | 21,00 | — | 21,00 | 158886 |
| Nordea | 51,50 | +1,98 | 50,50 | 19976 |
| Volvo | 247,50 | +1,85 | 243,00 | 1409 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,06 | -1,96 | 2,10 | 15483 |
| Fiat | 6,25 | +0,61 | 6,21 | 19098 |
| TIM | 4,62 | +0,87 | 4,58 | 61370 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,00 | +0,32 | 18,94 | 6595 |
| Aegon NV | 12,36 | +1,64 | 12,16 | 10199 |
| Ahold Kon | 6,98 | +4,65 | 6,67 | 15906 |
| Fortis | 18,87 | +1,94 | 18,51 | 6403 |
| ING Grp | 20,60 | -1,48 | 20,91 | 17804 |
| Philips | 26,19 | +1,91 | 25,70 | 7505 |
| Royal Dutch | 38,02 | +1,01 | 37,64 | 7982 |
| Канада (CAD) | ||||
| Alcan Inc | 63,62 | +2,12 | 62,50 | 971 |
| Bank of Montreal | 56,75 | +0,21 | 56,63 | 356 |
| Bank Nova Scotia | 69,15 | +0,39 | 68,88 | 250 |
| BCE Inc | 28,95 | +0,17 | 28,90 | 1511 |
| Bombardier | 6,82 | +2,56 | 6,65 | 1767 |
| Imperial Oil | 60,74 | -0,64 | 61,13 | 111 |
| Loblaw Cos Ltd | 64,50 | +0,51 | 64,17 | 313 |
| Nortel Networks | 10,50 | -2,78 | 10,80 | 14471 |
| Royal Bank of Canada | 64,29 | +0,45 | 64,00 | 1049 |
| США ($) | ||||
| Abbott Labs | 43,45 | -2,56 | 44,59 | 2347 |
| Agilent Tech | 36,50 | +1,45 | 35,98 | 871 |
| Alcoa | 37,69 | -0,26 | 37,79 | 1363 |
| Allstate Corp | 46,56 | +0,19 | 46,47 | 354 |
| Alltel | 51,81 | -0,17 | 51,90 | 769 |
| Amer Electric Power | 34,00 | -0,23 | 34,08 | 371 |
| Amer Express Co | 53,56 | +0,30 | 53,40 | 683 |
| AIG | 74,60 | +0,32 | 74,36 | 953 |
| Amgen | 64,49 | +0,64 | 64,08 | 2394 |
| Analog Devices | 51,97 | +1,13 | 51,39 | 1142 |
| Anheuser-Busch | 51,94 | +0,44 | 51,71 | 477 |
| Apple Comp Inc | 22,99 | -1,16 | 23,26 | 1500 |
| Applied Materials | 23,18 | +3,90 | 22,31 | 37763 |
| AT&T | 20,51 | +2,09 | 20,09 | 2552 |
| AT&T Wireless Gr | 13,78 | +0,44 | 13,72 | 14418 |
| Automatic Data Proc | 43,55 | -1,52 | 44,22 | 399 |
| Bank of America | 81,63 | +0,07 | 81,57 | 1136 |
| Bank of New York | 32,88 | +0,40 | 32,75 | 433 |
| Bank One | 52,98 | +0,38 | 52,78 | 1077 |
| Baxter Int | 30,43 | -0,16 | 30,48 | 352 |
| BCE Inc | 21,76 | -0,18 | 21,80 | 122 |
| Bellsouth Corp | 27,68 | -2,40 | 28,36 | 2331 |
| Berkshire cl a* | 93,00 | +0,33 | 92,69 | 1 |
| Berkshire cl b* | 3,10 | +0,19 | 3,09 | 3 |
| Boeing Co | 44,93 | +0,76 | 44,59 | 615 |
| Bristol Myers sq | 28,39 | -0,63 | 28,57 | 1738 |
| Cardinal Health | 64,88 | -0,15 | 64,98 | 330 |
| Carnival | 45,34 | +0,51 | 45,11 | 471 |
| Caterpillar Inc | 79,63 | +0,91 | 78,91 | 441 |
| Charles Schwab | 13,03 | +0,23 | 13,00 | 544 |
| ChevronTexaco | 87,10 | +0,55 | 86,62 | 367 |
| Cigna | 55,05 | +0,31 | 54,88 | 469 |
| Cisco | 24,14 | +0,21 | 24,09 | 19017 |
| Citigroup | 49,74 | +0,36 | 49,56 | 2222 |
| Coca-Cola Co | 51,15 | -0,18 | 51,24 | 980 |
| Colgate Palmoliv | 56,21 | +1,28 | 55,50 | 721 |
| Costco Wholesale | 37,80 | -0,08 | 37,83 | 654 |
| Cox Comms | 32,92 | -0,60 | 33,12 | 283 |
| Daimler-Chrysler | 46,96 | +0,15 | 46,89 | 218 |
| Delta Air Lines | 9,81 | +0,72 | 9,74 | 806 |
| Dow Chemical Co | 43,54 | +0,09 | 43,50 | 807 |
| Du Pont Co | 45,78 | +1,40 | 45,15 | 913 |
| Eastman Kodak | 29,21 | +1,32 | 28,83 | 673 |
| Eli Lilly | 73,26 | +1,10 | 72,46 | 899 |
| EMC Corp | 14,44 | +1,19 | 14,27 | 4333 |
| Emerson Electric | 63,59 | -0,09 | 63,65 | 217 |
| Exelon | 66,91 | +0,07 | 66,86 | 319 |
| Exxon Mobil | 42,07 | +0,65 | 41,80 | 2541 |
| Fannie Mae | 79,77 | +0,94 | 79,03 | 683 |
| First Data Corp | 40,46 | +1,15 | 40,00 | 811 |
| Fleetboston Fin | 44,84 | +0,09 | 44,80 | 572 |
| Ford Motor Co | 14,54 | +1,04 | 14,39 | 1244 |
| Gap Inc | 20,86 | +0,29 | 20,80 | 1256 |
| Genentech | 95,87 | -0,43 | 96,28 | 381 |
| General Elec Co | 32,98 | +0,70 | 32,75 | 3782 |
| General Motors | 49,36 | +0,96 | 48,89 | 1765 |
| Gillette Co | 37,61 | +0,56 | 37,40 | 449 |
| Goldman Sachs Gr | 106,55 | -0,33 | 106,90 | 710 |
| HJ Heinz Co | 36,25 | -0,49 | 36,43 | 229 |
| Halliburton Co | 31,08 | +0,42 | 30,95 | 714 |
| HCA-Healthcare | 43,52 | +0,18 | 43,44 | 518 |
| Hewlett-Packard | 23,92 | +1,74 | 23,51 | 4922 |
| Home Depot Inc | 35,85 | -0,11 | 35,89 | 2167 |
| Honeywell Int | 36,32 | +1,54 | 35,77 | 585 |
| Illinois Tool Works | 79,64 | +1,00 | 78,85 | 235 |
| Intel Corp | 30,71 | +0,36 | 30,60 | 20526 |
| IBM | 98,67 | +0,25 | 98,42 | 1477 |
| Intl Paper | 43,55 | +1,61 | 42,86 | 726 |
| Johnson&Johnson | 53,73 | -0,30 | 53,89 | 1421 |
| J P Morgan Chase | 40,60 | +0,30 | 40,48 | 2504 |
| Kimberly-Clark | 61,07 | +0,46 | 60,79 | 191 |
| Kohls | 50,35 | +0,84 | 49,93 | 1247 |
| Kroger | 19,30 | +1,95 | 18,93 | 708 |
| Lehman Brothers | 86,89 | -0,32 | 87,17 | 356 |
| Lockheed Martin | 48,69 | -0,12 | 48,75 | 348 |
| Lowes Cos | 57,98 | +0,89 | 57,47 | 1103 |
| Lucent Tech | 4,12 | -1,90 | 4,20 | 8119 |
| Marsh & McLennan | 49,33 | +0,06 | 49,30 | 395 |
| MBNA Corp | 28,47 | +1,50 | 28,05 | 749 |
| McDonalds Corp | 27,37 | +1,18 | 27,05 | 1002 |
| Medtronic | 48,32 | +0,15 | 48,25 | 928 |
| Merck & Co | 48,99 | -0,18 | 49,08 | 2009 |
| Merrill Lynch | 62,24 | -0,02 | 62,25 | 934 |
| Metlife Inc | 35,37 | +0,03 | 35,36 | 189 |
| Micron Tech | 16,70 | +1,71 | 16,42 | 3561 |
| Microsoft | 26,91 | +0,52 | 26,77 | 19571 |
| Minnesota Mining | 80,03 | +0,46 | 79,66 | 525 |
| MS Dean Witter | 61,76 | +0,26 | 61,60 | 1643 |
| Motorola Inc | 17,50 | +2,52 | 17,07 | 4986 |
| Occidental Petr | 44,19 | +0,20 | 44,10 | 184 |
| Omnicom Group | 80,30 | +0,17 | 80,16 | 391 |
| Oracle Corp | 14,08 | +0,14 | 14,06 | 10683 |
| Pfizer Inc | 37,35 | -0,16 | 37,41 | 2771 |
| Philip Morris | 55,23 | +0,20 | 55,12 | 1417 |
| Raytheon Co | 31,90 | +0,31 | 31,80 | 368 |
| SBC Comms | 24,43 | -0,08 | 24,45 | 4076 |
| Schering-plough | 18,42 | -0,43 | 18,50 | 1722 |
| Sears Roebuck | 46,00 | +0,31 | 45,86 | 463 |
| Sprint | 18,73 | +0,59 | 18,62 | 714 |
| Tenet Healthcare | 12,57 | -0,79 | 12,67 | 573 |
| Texas Instrument | 31,84 | +1,27 | 31,44 | 4030 |
| Textron Inc | 56,40 | +0,77 | 55,97 | 84 |
| Tyco Int | 28,52 | -0,97 | 28,80 | 1954 |
| Unisys Corp | 14,96 | +4,62 | 14,30 | 662 |
| UPS | 71,19 | +0,39 | 71,19 | 305 |
| United Tech | 97,37 | +0,01 | 97,36 | 1048 |
| Unitedhealth Gr | 61,05 | +1,24 | 60,30 | 632 |
| US Bancorp | 27,55 | +0,18 | 27,50 | 1574 |
| Verizon Comm | 37,43 | -1,78 | 38,11 | 2134 |
| Wachovia | 47,97 | +0,78 | 47,60 | 751 |
| Wal-Mart Stores | 57,90 | +1,22 | 57,20 | 6024 |
| Walt Disney Co | 26,74 | +0,11 | 26,71 | 1798 |
| Washington Mutual | 44,69 | -0,53 | 44,93 | 681 |
| Wells Fargo | 57,09 | +0,25 | 56,95 | 1323 |
| Xerox Corp | 15,11 | -0,98 | 15,26 | 558 |
По данным агентства Reuters.