| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,8 | -1,44 | 4,9 | 6828 |
| ANZ Banking Grp | 18,1 | +0,67 | 18,0 | 3333 |
| CommonWealth Bank | 31,4 | — | 31,4 | 2085 |
| National Australian | 30,8 | -0,13 | 30,9 | 4895 |
| Bank | ||||
| News Corp | 12,1 | +1,42 | 11,9 | 8407 |
| Telstra Corp | 4,8 | +1,71 | 4,7 | 23729 |
| Westpac Banking | 16,8 | +0,54 | 16,7 | 2646 |
| Япония (JPY) | ||||
| Asahi Kasei | 520,0 | +0,97 | 515,0 | 1912 |
| Daiwa Securities | 691,0 | +1,62 | 680,0 | 7218 |
| Fuji Photo Film | 3290,0 | +2,17 | 3220,0 | 1272 |
| Fujitsu Ltd | 663,0 | +1,69 | 652,0 | 5007 |
| Honda Motor Co | 4670,0 | +1,97 | 4580,0 | 2170 |
| Japan Telecom* | 245,0 | +0,41 | 244,0 | 4 |
| Kao Corp | 2320,0 | +1,09 | 2295,0 | 1131 |
| KDDI* | 564,0 | +0,89 | 559,0 | 19 |
| Mitsubishi Fin Gr* | 818,0 | +1,74 | 804,0 | 12 |
| Mitsubishi Chem | 278,0 | +1,46 | 274,0 | 2129 |
| Mitsubishi Electric | 507,0 | +0,80 | 503,0 | 3253 |
| NEC Corp | 779,0 | +1,17 | 770,0 | 8171 |
| Nippon Steel Corp | 212,0 | +0,95 | 210,0 | 18818 |
| Nissan Motor Co | 1187,0 | +2,42 | 1159,0 | 6665 |
| NTT* | 500,0 | -0,99 | 505,0 | 8 |
| NTT DoCoMo* | 224,0 | -0,44 | 225,0 | 77 |
| Pioneer | 2990,0 | +0,50 | 2975,0 | 882 |
| Ricoh | 2140,0 | +0,94 | 2120,0 | 2031 |
| Seikisui House | 1007,0 | +0,50 | 1002,0 | 1658 |
| Shin-Etsu Chem | 4160,0 | -0,48 | 4180,0 | 1838 |
| Sony | 4400,0 | -0,23 | 4410,0 | 4987 |
| Sumitomo Chem | 405,0 | +2,02 | 397,0 | 4657 |
| TDK Corp | 7390,0 | +2,92 | 7180,0 | 435 |
| Toshiba Corp | 439,0 | — | 439,0 | 9149 |
| Toyota Motor Co | 3710,0 | +2,20 | 3630,0 | 4176 |
| UFJ Holdings* | 480,0 | +2,56 | 468,0 | 32 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,25 | +0,35 | 72,00 | 3071 |
| China Mobile | 26,80 | +1,90 | 26,30 | 17281 |
| China Unicom | 9,55 | +2,14 | 9,35 | 19549 |
| CLP Holdings | 40,20 | +0,75 | 39,90 | 4733 |
| CNOOC | 15,75 | — | 15,75 | 14395 |
| Hang Seng Bank | 109,00 | -0,46 | 109,50 | 1641 |
| Henderson Land | 38,30 | +0,26 | 38,20 | 3058 |
| HSBC Holdings | 127,00 | — | 127,00 | 5729 |
| Hutchison | 64,25 | +0,39 | 64,00 | 5372 |
| Франция (EUR) | ||||
| Alcatel | 13,03 | +0,46 | 12,97 | 10695 |
| Axa | 18,57 | -0,85 | 18,73 | 9372 |
| BNP Paribas | 50,45 | -0,79 | 50,85 | 4754 |
| Bouygues | 29,15 | -0,34 | 29,25 | 1002 |
| Danon | 138,00 | — | 138,00 | 509 |
| EADS | 18,21 | +4,42 | 17,44 | 4559 |
| France Telecom | 21,91 | +0,18 | 21,87 | 6696 |
| Lafarge | 67,60 | +0,75 | 67,10 | 1363 |
| Michelin | 38,20 | +0,34 | 38,07 | 1191 |
| Peugeot | 39,95 | -0,52 | 40,16 | 856 |
| Renault | 55,10 | +0,27 | 54,95 | 776 |
| Sanofi-Synthelab | 54,70 | — | 54,70 | 1925 |
| Schneider Elec | 53,55 | -1,20 | 54,20 | 857 |
| STMicroelectronics | 20,74 | — | 20,74 | 3961 |
| Total Fina Elf | 148,70 | +1,09 | 147,10 | 2150 |
| Vivendi Universal | 23,59 | +1,94 | 23,14 | 11009 |
| Великобритания (GBp) | ||||
| ARM Holdings | 120,92 | -1,83 | 123,00 | 13096 |
| BAE System | 189,00 | +2,58 | 184,25 | 73789 |
| Barclays | 489,37 | -1,46 | 496,25 | 43366 |
| BP | 433,00 | +1,94 | 424,75 | 72755 |
| BAT | 816,55 | -0,43 | 820,00 | 30426 |
| British Airways | 315,75 | +2,52 | 308,00 | 11707 |
| British Telecom | 181,00 | — | 181,00 | 26817 |
| Cable & Wireless | 142,75 | -1,38 | 144,75 | 10674 |
| Cadbury Schweppes | 443,50 | +0,34 | 442,00 | 6226 |
| HSBC Hldg | 872,00 | +0,58 | 867,00 | 19190 |
| Lloyds TSB Grp | 459,75 | -1,39 | 466,25 | 64091 |
| Marks & Spencer | 293,93 | — | 294,00 | 5261 |
| Prudential | 488,50 | -1,36 | 495,25 | 15399 |
| Reuters Group | 397,25 | +0,44 | 395,50 | 11519 |
| Rio Tinto | 1449,00 | +1,33 | 1430,00 | 6173 |
| Sainsbury | 299,50 | +0,17 | 299,00 | 6347 |
| Shell Trnpt | 368,50 | +2,36 | 360,00 | 46772 |
| Unilever | 563,50 | -0,09 | 564,00 | 8493 |
| Vodafone Airtch | 137,00 | -0,54 | 138,00 | 198003 |
| Германия (EUR) | ||||
| Allianz AG | 101,20 | +1,00 | 100,20 | 3098 |
| BASF | 42,43 | +1,68 | 41,73 | 3491 |
| Bayer AG | 22,59 | +0,09 | 22,57 | 2149 |
| BMW | 34,00 | +1,92 | 33,36 | 2321 |
| Commerzbank AG | 15,58 | -0,76 | 15,70 | 2349 |
| Daimler-Chrysler | 35,52 | -0,62 | 35,74 | 4607 |
| Deutsche Bank n | 69,40 | +0,35 | 69,16 | 3081 |
| Dt Telekom n | 15,87 | -1,61 | 16,13 | 17988 |
| Hypovereinsbank | 18,13 | -2,00 | 18,50 | 13253 |
| Infineon Tech | 11,34 | -1,05 | 11,46 | 9368 |
| Merck KGaA | 35,91 | -1,40 | 36,42 | 114 |
| Munich Re | 94,37 | +0,47 | 93,93 | 2191 |
| Sap AG | 127,18 | -1,25 | 128,79 | 2321 |
| Siemens | 62,63 | -0,19 | 62,75 | 4054 |
| Volkswagen AG | 37,68 | -0,32 | 37,80 | 2308 |
| Финляндия (EUR) | ||||
| Nokia | 17,73 | +1,55 | 17,46 | 25596 |
| Stora Enso | 10,77 | — | 10,77 | 2857 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,85 | -0,49 | 91,30 | 378 |
| Lonza Grp AG | 64,70 | -0,46 | 65,00 | 308 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 45,60 | -0,44 | 45,80 | 5022 |
| Nestle | 335,00 | -3,18 | 346,00 | 2581 |
| Novartis | 56,20 | -1,14 | 56,85 | 10137 |
| Roche | 182,00 | +1,11 | 180,00 | 17 |
| Swiss Re | 91,80 | -0,81 | 92,55 | 940 |
| UBS AG | 94,15 | -0,11 | 94,25 | 4336 |
| Zurich Fin | 207,25 | -0,84 | 209,00 | 513 |
| Швеция (SEK) | ||||
| ABB | 46,30 | +3,81 | 44,60 | 5884 |
| Electrolux | 157,00 | -0,63 | 158,00 | 1496 |
| Ericsson | 21,20 | +2,91 | 20,60 | 226625 |
| Nordea | 52,00 | — | 52,00 | 5263 |
| Volvo | 234,00 | -0,64 | 235,50 | 1369 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,11 | +0,33 | 2,10 | 8261 |
| Fiat | 6,38 | -0,39 | 6,41 | 20242 |
| TIM | 4,55 | -0,07 | 4,55 | 53138 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,44 | +0,27 | 18,39 | 5061 |
| Aegon NV | 11,85 | +0,94 | 11,74 | 8366 |
| Ahold Kon | 6,70 | -0,15 | 6,71 | 2890 |
| Fortis | 18,57 | -0,16 | 18,60 | 2454 |
| ING Grp | 19,62 | -0,61 | 19,74 | 6979 |
| Philips | 24,53 | +0,99 | 24,29 | 6901 |
| Royal Dutch | 39,61 | +1,98 | 38,84 | 8287 |
| Канада (CAD) | ||||
| Alcan Inc | 62,80 | -0,27 | 62,97 | 727 |
| Bank of Montreal | 53,85 | +0,37 | 53,65 | 507 |
| Bank Nova Scotia | 67,50 | +0,75 | 67,00 | 416 |
| BCE Inc | 29,12 | -0,38 | 29,23 | 813 |
| Bombardier | 6,57 | +0,31 | 6,55 | 666 |
| Imperial Oil | 60,85 | +0,83 | 60,35 | 79 |
| Loblaw Cos Ltd | 65,35 | -0,17 | 65,46 | 120 |
| Nortel Networks | 10,42 | +1,36 | 10,28 | 7498 |
| Royal Bank of Canada | 65,20 | +1,09 | 64,50 | 504 |
| США ($) | ||||
| Abbott Labs | 43,38 | -0,28 | 43,50 | 756 |
| Agilent Tech | 33,98 | +0,09 | 33,95 | 359 |
| Alcoa | 36,88 | +0,19 | 36,81 | 1030 |
| Allstate Corp | 45,42 | -0,22 | 45,52 | 440 |
| Alltel | 50,62 | -0,35 | 50,80 | 150 |
| Amer Electric Power | 33,78 | +0,51 | 33,61 | 172 |
| Amer Express Co | 53,43 | -0,28 | 53,58 | 1105 |
| AIG | 74,24 | -0,22 | 74,40 | 984 |
| Amgen | 63,94 | +0,33 | 63,73 | 1926 |
| Analog Devices | 50,59 | +0,74 | 50,22 | 878 |
| Anheuser-Busch | 53,35 | -0,28 | 53,50 | 446 |
| Apple Comp Inc | 23,06 | +1,10 | 22,81 | 1347 |
| Applied Materials | 21,82 | +0,32 | 21,75 | 11567 |
| AT&T | 19,98 | -1,33 | 20,25 | 1683 |
| AT&T Wireless Gr | 13,60 | +0,15 | 13,58 | 7993 |
| Automatic Data Proc | 41,83 | -0,62 | 42,09 | 277 |
| Bank of America | 81,84 | +0,16 | 81,71 | 981 |
| Bank of New York | 32,90 | +0,30 | 32,80 | 1544 |
| Bank One | 52,82 | +0,36 | 52,63 | 618 |
| Baxter Int | 28,97 | -0,21 | 29,03 | 406 |
| BCE Inc | 21,72 | -0,78 | 21,89 | 59 |
| Bellsouth Corp | 27,51 | -1,11 | 27,82 | 1015 |
| Berkshire cl a* | 95,30 | +0,11 | 95,20 | 1 |
| Berkshire cl b* | 3,18 | +0,13 | 3,17 | 3 |
| Boeing Co | 42,28 | -3,51 | 43,82 | 3180 |
| Bristol Myers sq | 28,29 | -1,01 | 28,58 | 1007 |
| Cardinal Health | 64,62 | -0,29 | 64,81 | 201 |
| Carnival | 45,06 | -0,20 | 45,15 | 999 |
| Caterpillar Inc | 77,84 | +0,86 | 77,18 | 560 |
| Charles Schwab | 12,15 | -0,41 | 12,20 | 714 |
| ChevronTexaco | 87,92 | +0,09 | 87,84 | 620 |
| Cigna | 55,40 | -0,49 | 55,67 | 235 |
| Cisco | 23,53 | -0,21 | 23,58 | 16055 |
| Citigroup | 49,72 | -0,18 | 49,81 | 2951 |
| Coca-Cola Co | 49,57 | -0,16 | 49,65 | 1231 |
| Colgate Palmoliv | 55,14 | +0,25 | 55,00 | 506 |
| Costco Wholesale | 38,60 | -0,23 | 38,69 | 1226 |
| Cox Comms | 32,82 | -0,24 | 32,90 | 609 |
| Daimler-Chrysler | 44,23 | -1,29 | 44,81 | 324 |
| Delta Air Lines | 9,18 | +0,77 | 9,11 | 490 |
| Dow Chemical Co | 43,16 | -1,35 | 43,75 | 802 |
| Du Pont Co | 45,06 | -0,46 | 45,27 | 910 |
| Eastman Kodak | 28,48 | -1,66 | 28,96 | 679 |
| Eli Lilly | 73,26 | +0,65 | 72,79 | 728 |
| EMC Corp | 13,97 | +1,23 | 13,80 | 1858 |
| Emerson Electric | 62,60 | -0,02 | 62,61 | 201 |
| Exelon | 66,49 | +0,59 | 66,10 | 203 |
| Exxon Mobil | 42,59 | -0,14 | 42,65 | 2339 |
| Fannie Mae | 75,62 | +0,13 | 75,52 | 2256 |
| First Data Corp | 40,95 | +0,39 | 40,79 | 1071 |
| Fleetboston Fin | 44,98 | +0,22 | 44,88 | 1128 |
| Ford Motor Co | 13,55 | -0,81 | 13,66 | 2956 |
| Gap Inc | 20,80 | -1,19 | 21,05 | 894 |
| Genentech | 96,94 | +0,90 | 96,08 | 438 |
| General Elec Co | 32,72 | -0,15 | 32,97 | 4792 |
| General Motors | 47,60 | -0,65 | 47,91 | 1383 |
| Gillette Co | 38,35 | -0,23 | 38,44 | 553 |
| Goldman Sachs Gr | 105,18 | -0,60 | 105,82 | 616 |
| HJ Heinz Co | 37,66 | +0,21 | 37,58 | 331 |
| Halliburton Co | 31,33 | +0,61 | 31,14 | 886 |
| HCA-Healthcare | 42,84 | +0,35 | 42,69 | 335 |
| Hewlett-Packard | 23,00 | +1,10 | 22,75 | 2456 |
| Home Depot Inc | 36,51 | +0,27 | 36,41 | 1787 |
| Honeywell Int | 34,55 | -1,20 | 34,97 | 1213 |
| Illinois Tool Works | 79,12 | -0,23 | 79,30 | 210 |
| Intel Corp | 29,66 | +0,14 | 29,62 | 17644 |
| IBM | 96,89 | +0,36 | 96,54 | 1137 |
| Intl Paper | 44,36 | -0,87 | 44,75 | 567 |
| Johnson&Johnson | 54,06 | — | 54,06 | 1455 |
| J P Morgan Chase | 40,37 | +0,05 | 40,35 | 1928 |
| Kimberly-Clark | 64,43 | -0,25 | 64,59 | 806 |
| Kohls | 50,23 | +1,35 | 49,56 | 792 |
| Kroger | 19,06 | -0,37 | 19,13 | 827 |
| Lehman Brothers | 85,95 | -0,43 | 86,32 | 362 |
| Lockheed Martin | 46,36 | -0,88 | 46,99 | 702 |
| Lowes Cos | 55,51 | -0,04 | 55,53 | 831 |
| Lucent Tech | 4,19 | +1,70 | 4,12 | 9789 |
| Marsh & McLennan | 47,83 | -0,44 | 48,04 | 250 |
| MBNA Corp | 27,44 | -0,25 | 27,51 | 1218 |
| McDonalds Corp | 28,05 | +0,39 | 27,94 | 1242 |
| Medtronic | 47,20 | -0,25 | 47,32 | 996 |
| Merck & Co | 47,62 | -0,56 | 47,89 | 1818 |
| Merrill Lynch | 60,83 | -0,96 | 61,42 | 991 |
| Metlife Inc | 34,83 | +0,23 | 34,75 | 367 |
| Micron Tech | 15,16 | -0,59 | 15,25 | 1949 |
| Microsoft | 26,51 | -0,71 | 26,70 | 25484 |
| Minnesota Mining | 78,43 | -0,18 | 78,57 | 1018 |
| MS Dean Witter | 60,05 | -0,63 | 60,43 | 1099 |
| Motorola Inc | 17,87 | +2,11 | 17,50 | 4069 |
| Occidental Petr | 44,54 | +0,20 | 44,45 | 398 |
| Omnicom Group | 78,27 | -0,19 | 78,42 | 275 |
| Oracle Corp | 13,16 | -0,23 | 13,19 | 16371 |
| Pfizer Inc | 37,09 | -0,43 | 37,25 | 2647 |
| Philip Morris | 56,83 | +0,44 | 56,58 | 1093 |
| Raytheon Co | 30,02 | -1,86 | 30,59 | 574 |
| SBC Comms | 24,12 | -0,12 | 24,15 | 2523 |
| Schering-plough | 17,91 | -0,22 | 17,95 | 958 |
| Sears Roebuck | 46,35 | -0,34 | 46,51 | 322 |
| Sprint | 17,75 | -1,39 | 18,00 | 768 |
| Tenet Healthcare | 12,19 | -1,06 | 12,32 | 573 |
| Texas Instrument | 31,14 | +1,57 | 30,66 | 2829 |
| Textron Inc | 54,42 | -0,53 | 54,71 | 164 |
| Tyco Int | 28,26 | +0,43 | 28,14 | 987 |
| Unisys Corp | 14,22 | -0,91 | 14,35 | 196 |
| UPS | 70,53 | +0,97 | 69,85 | 694 |
| United Tech | 90,05 | -2,44 | 92,30 | 2012 |
| Unitedhealth Gr | 61,42 | -0,74 | 61,88 | 949 |
| US Bancorp | 28,33 | +0,68 | 28,14 | 1904 |
| Verizon Comm | 37,99 | -0,08 | 38,02 | 1211 |
| Wachovia | 47,77 | -0,69 | 48,10 | 779 |
| Wal-Mart Stores | 59,39 | -0,82 | 59,88 | 3074 |
| Walt Disney Co | 26,69 | +1,48 | 26,30 | 3870 |
| Washington Mutual | 44,92 | -0,18 | 45,00 | 407 |
| Wells Fargo | 57,21 | -0,03 | 57,23 | 1099 |
| Xerox Corp | 14,20 | +0,71 | 14,10 | 761 |
По данным агентства Reuters.