| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | +2,30 | 4,8 | 13636 |
| ANZ Banking Grp | 18,0 | -0,44 | 18,1 | 8662 |
| CommonWealth Bank | 31,7 | +0,89 | 31,4 | 4147 |
| National Australian | 30,9 | +0,23 | 30,8 | 8848 |
| Bank | ||||
| News Corp | 12,2 | +0,58 | 12,1 | 18651 |
| Telstra Corp | 4,8 | +0,63 | 4,8 | 38382 |
| Westpac Banking | 16,9 | +0,18 | 16,8 | 8406 |
| Япония (JPY) | ||||
| Asahi Kasei | 540,0 | +3,85 | 520,0 | 5101 |
| Daiwa Securities | 734,0 | +6,22 | 691,0 | 22599 |
| Fuji Photo Film | 3410,0 | +3,65 | 3290,0 | 2243 |
| Fujitsu Ltd | 658,0 | -0,75 | 663,0 | 14614 |
| Honda Motor Co | 4760,0 | +1,93 | 4670,0 | 3185 |
| Japan Telecom* | 251,0 | +2,45 | 245,0 | 8 |
| Kao Corp | 2305,0 | -0,65 | 2320,0 | 2181 |
| KDDI* | 567,0 | +0,53 | 564,0 | 15 |
| Mitsubishi Fin Gr* | 840,0 | +2,69 | 818,0 | 23 |
| Mitsubishi Chem | 278,0 | — | 278,0 | 3145 |
| Mitsubishi Electric | 524,0 | +3,35 | 507,0 | 6777 |
| NEC Corp | 804,0 | +3,21 | 779,0 | 13055 |
| Nippon Steel Corp | 214,0 | +0,94 | 212,0 | 41791 |
| Nissan Motor Co | 1213,0 | +2,19 | 1187,0 | 10793 |
| NTT* | 506,0 | +1,20 | 500,0 | 21 |
| NTT DoCoMo* | 227,0 | +1,34 | 224,0 | 84 |
| Pioneer | 3030,0 | +1,34 | 2990,0 | 1065 |
| Ricoh | 2210,0 | +3,27 | 2140,0 | 4870 |
| Seikisui House | 1042,0 | +3,48 | 1007,0 | 2006 |
| Shin-Etsu Chem | 4250,0 | +2,16 | 4160,0 | 2044 |
| Sony | 4460,0 | +1,36 | 4400,0 | 5428 |
| Sumitomo Chem | 407,0 | +0,49 | 405,0 | 5052 |
| TDK Corp | 7620,0 | +3,11 | 7390,0 | 861 |
| Toshiba Corp | 449,0 | +2,28 | 439,0 | 14259 |
| Toyota Motor Co | 3770,0 | +1,62 | 3710,0 | 7202 |
| UFJ Holdings* | 490,0 | +2,08 | 480,0 | 55 |
| Гонконг (HKD) | ||||
| Cheung Kong | 74,25 | +2,77 | 72,25 | 6203 |
| China Mobile | 27,55 | +2,80 | 26,80 | 28750 |
| China Unicom | 10,00 | +4,71 | 9,55 | 27704 |
| CLP Holdings | 40,10 | -0,25 | 40,20 | 3934 |
| CNOOC | 15,75 | — | 15,75 | 29523 |
| Hang Seng Bank | 110,50 | +1,38 | 109,00 | 2809 |
| Henderson Land | 39,60 | +3,39 | 38,30 | 5342 |
| HSBC Holdings | 128,00 | +0,79 | 127,00 | 12145 |
| Hutchison | 65,50 | +1,95 | 64,25 | 9409 |
| Франция (EUR) | ||||
| Alcatel | 13,02 | +0,15 | 13,00 | 9115 |
| Axa | 18,48 | -0,27 | 18,53 | 8403 |
| BNP Paribas | 50,85 | +0,89 | 50,40 | 2860 |
| Bouygues | 29,64 | +1,72 | 29,14 | 1084 |
| Danon | 140,30 | +1,89 | 137,70 | 1182 |
| EADS | 18,61 | +2,37 | 18,18 | 2772 |
| France Telecom | 22,17 | +1,33 | 21,88 | 10794 |
| Lafarge | 69,30 | +2,59 | 67,55 | 1089 |
| Michelin | 38,80 | +1,46 | 38,24 | 574 |
| Peugeot | 40,05 | +0,28 | 39,94 | 1279 |
| Renault | 56,15 | +2,00 | 55,05 | 1816 |
| Sanofi-Synthelab | 55,00 | +0,46 | 54,75 | 1577 |
| Schneider Elec | 53,50 | -0,19 | 53,60 | 1019 |
| STMicroelectronics | 20,85 | +0,63 | 20,72 | 4107 |
| Total Fina Elf | 147,00 | -1,41 | 149,10 | 3172 |
| Vivendi Universal | 23,05 | -2,04 | 23,53 | 10031 |
| Великобритания (GBp) | ||||
| ARM Holdings | 121,00 | +0,41 | 120,50 | 14622 |
| BAE System | 190,25 | +0,40 | 189,50 | 45102 |
| Barclays | 483,50 | -1,23 | 489,75 | 54397 |
| BP | 432,75 | -0,06 | 433,00 | 79715 |
| BAT | 822,00 | +0,80 | 815,50 | 24141 |
| British Airways | 316,00 | +0,64 | 314,00 | 5139 |
| British Telecom | 176,75 | -1,94 | 180,25 | 60179 |
| Cable & Wireless | 140,25 | -1,75 | 142,75 | 13563 |
| Cadbury Schweppes | 444,00 | +0,06 | 443,75 | 10187 |
| HSBC Hldg | 875,50 | +0,46 | 871,50 | 42213 |
| Lloyds TSB Grp | 451,00 | -2,72 | 460,25 | 122234 |
| Marks & Spencer | 293,00 | -0,34 | 294,00 | 12935 |
| Prudential | 492,25 | +0,56 | 489,50 | 17094 |
| Reuters Group | 391,00 | -1,64 | 397,50 | 14734 |
| Rio Tinto | 1441,00 | -0,62 | 1450,00 | 6971 |
| Sainsbury | 299,25 | -0,08 | 299,50 | 25148 |
| Shell Trnpt | 368,00 | -0,07 | 368,25 | 82507 |
| Unilever | 562,50 | -0,13 | 563,25 | 8102 |
| Vodafone Airtch | 134,34 | -2,01 | 137,00 | 265583 |
| Германия (EUR) | ||||
| Allianz AG | 100,55 | -0,50 | 101,06 | 2189 |
| BASF | 43,08 | +1,72 | 42,35 | 4396 |
| Bayer AG | 22,79 | +0,62 | 22,65 | 3113 |
| BMW | 34,61 | +1,94 | 33,95 | 4224 |
| Commerzbank AG | 15,56 | -0,26 | 15,60 | 2770 |
| Daimler-Chrysler | 36,08 | +1,18 | 35,66 | 5002 |
| Deutsche Bank n | 69,22 | -0,40 | 69,50 | 2329 |
| Dt Telekom n | 15,76 | -0,88 | 15,90 | 20716 |
| Hypovereinsbank | 17,80 | -1,55 | 18,08 | 9235 |
| Infineon Tech | 11,36 | +0,09 | 11,35 | 7429 |
| Merck KGaA | 35,48 | -1,20 | 35,91 | 175 |
| Munich Re | 94,05 | -0,21 | 94,25 | 1413 |
| Sap AG | 126,81 | -0,53 | 127,49 | 1209 |
| Siemens | 62,15 | -1,29 | 62,96 | 4909 |
| Volkswagen AG | 37,90 | — | 37,90 | 4384 |
| Финляндия (EUR) | ||||
| Nokia | 17,49 | -0,68 | 17,61 | 23843 |
| Stora Enso | 10,67 | -0,47 | 10,72 | 3500 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,15 | +0,33 | 90,85 | 569 |
| Lonza Grp AG | 63,90 | -0,93 | 64,50 | 226 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,35 | +1,42 | 45,70 | 5893 |
| Nestle | 335,00 | — | 335,00 | 1640 |
| Novartis | 56,15 | -0,88 | 56,65 | 10837 |
| Roche | 183,00 | +1,10 | 181,00 | 109 |
| Swiss Re | 91,45 | -1,03 | 92,40 | 918 |
| UBS AG | 93,45 | -1,01 | 94,40 | 3438 |
| Zurich Fin | 208,50 | +0,48 | 207,50 | 503 |
| Швеция (SEK) | ||||
| ABB | 45,10 | -2,59 | 46,30 | 7269 |
| Electrolux | 157,00 | — | 157,00 | 2777 |
| Ericsson | 21,70 | +2,36 | 21,20 | 232678 |
| Nordea | 51,50 | -0,96 | 52,00 | 8116 |
| Volvo | 234,00 | — | 234,00 | 1448 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,10 | -0,19 | 2,10 | 9971 |
| Fiat | 6,24 | -2,16 | 6,38 | 57061 |
| TIM | 4,56 | +0,33 | 4,55 | 54984 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,59 | +0,81 | 18,44 | 6979 |
| Aegon NV | 11,91 | +0,51 | 11,85 | 7148 |
| Ahold Kon | 6,69 | +0,45 | 6,66 | 6862 |
| Fortis | 18,62 | +0,27 | 18,57 | 3809 |
| ING Grp | 19,68 | +0,05 | 19,67 | 8856 |
| Philips | 24,45 | -0,33 | 24,53 | 6384 |
| Royal Dutch | 39,70 | +0,40 | 39,54 | 10949 |
| Канада (CAD) | ||||
| Alcan Inc | 63,14 | +0,43 | 62,87 | 814 |
| Bank of Montreal | 54,16 | +0,11 | 54,10 | 596 |
| Bank Nova Scotia | 68,42 | +0,60 | 68,01 | 508 |
| BCE Inc | 29,12 | +0,03 | 29,11 | 799 |
| Bombardier | 6,69 | +2,92 | 6,50 | 1189 |
| Imperial Oil | 61,45 | +0,67 | 61,04 | 116 |
| Loblaw Cos Ltd | 65,45 | +0,31 | 65,25 | 168 |
| Nortel Networks | 10,50 | +0,67 | 10,43 | 7386 |
| Royal Bank of Canada | 63,75 | -2,81 | 65,59 | 2628 |
| США ($) | ||||
| Abbott Labs | 42,97 | -0,19 | 43,05 | 764 |
| Agilent Tech | 33,88 | -0,94 | 34,20 | 591 |
| Alcoa | 37,40 | +0,62 | 37,17 | 830 |
| Allstate Corp | 45,94 | +0,44 | 45,74 | 452 |
| Alltel | 51,66 | +0,23 | 51,54 | 180 |
| Amer Electric Power | 34,34 | +1,36 | 33,88 | 265 |
| Amer Express Co | 53,65 | +0,49 | 53,39 | 957 |
| AIG | 74,45 | +0,04 | 74,42 | 1076 |
| Amgen | 64,30 | -0,14 | 64,39 | 2756 |
| Analog Devices | 50,16 | -0,77 | 50,55 | 865 |
| Anheuser-Busch | 53,19 | +0,04 | 53,17 | 566 |
| Apple Comp Inc | 23,30 | +1,13 | 23,04 | 1132 |
| Applied Materials | 21,38 | -1,52 | 21,71 | 12997 |
| AT&T | 19,99 | -0,79 | 20,15 | 914 |
| AT&T Wireless Gr | 13,61 | -0,07 | 13,62 | 3403 |
| Automatic Data Proc | 42,30 | +0,91 | 41,92 | 330 |
| Bank of America | 82,37 | +0,45 | 82,00 | 1670 |
| Bank of New York | 33,11 | +0,03 | 33,10 | 607 |
| Bank One | 53,64 | +1,17 | 53,02 | 984 |
| Baxter Int | 29,16 | +0,76 | 28,94 | 517 |
| BCE Inc | 21,74 | +0,28 | 21,68 | 78 |
| Bellsouth Corp | 27,74 | -0,14 | 27,78 | 1179 |
| Berkshire cl a* | 94,10 | -0,63 | 94,70 | 1 |
| Berkshire cl b* | 3,14 | -0,73 | 3,16 | 3 |
| Boeing Co | 43,29 | +2,00 | 42,44 | 2240 |
| Bristol Myers sq | 27,87 | -1,28 | 28,23 | 2332 |
| Cardinal Health | 65,39 | +0,91 | 64,80 | 237 |
| Carnival | 44,57 | -0,73 | 44,90 | 656 |
| Caterpillar Inc | 76,87 | -1,39 | 77,95 | 868 |
| Charles Schwab | 12,24 | +0,99 | 12,12 | 1304 |
| ChevronTexaco | 88,76 | +0,74 | 88,11 | 436 |
| Cigna | 55,45 | +0,85 | 54,98 | 243 |
| Cisco | 23,36 | +0,04 | 23,35 | 19618 |
| Citigroup | 50,04 | +0,08 | 50,00 | 3347 |
| Coca-Cola Co | 49,87 | +0,08 | 49,83 | 1793 |
| Colgate Palmoliv | 55,65 | +0,32 | 55,47 | 320 |
| Costco Wholesale | 38,49 | -0,28 | 38,60 | 2104 |
| Cox Comms | 32,42 | -0,73 | 32,66 | 332 |
| Daimler-Chrysler | 44,91 | +1,06 | 44,44 | 319 |
| Delta Air Lines | 9,11 | -0,44 | 9,15 | 379 |
| Dow Chemical Co | 43,72 | +1,34 | 43,14 | 617 |
| Du Pont Co | 45,16 | +0,24 | 45,05 | 578 |
| Eastman Kodak | 28,66 | +0,14 | 28,62 | 419 |
| Eli Lilly | 73,87 | +0,37 | 73,60 | 719 |
| EMC Corp | 14,34 | +0,77 | 14,23 | 3696 |
| Emerson Electric | 62,41 | -0,32 | 62,61 | 281 |
| Exelon | 67,02 | +0,78 | 66,50 | 388 |
| Exxon Mobil | 42,58 | +0,64 | 42,31 | 2818 |
| Fannie Mae | 75,15 | — | 75,15 | 1240 |
| First Data Corp | 41,04 | +0,22 | 40,95 | 971 |
| Fleetboston Fin | 45,21 | +0,27 | 45,09 | 1446 |
| Ford Motor Co | 13,93 | +1,98 | 13,66 | 2322 |
| Gap Inc | 21,28 | +0,95 | 21,08 | 2442 |
| Genentech | 109,46 | +6,17 | 103,10 | 4405 |
| General Elec Co | 32,73 | +0,18 | 32,67 | 3352 |
| General Motors | 48,27 | +1,03 | 47,78 | 916 |
| Gillette Co | 38,33 | +0,26 | 38,23 | 515 |
| Goldman Sachs Gr | 106,97 | +0,64 | 106,29 | 1184 |
| HJ Heinz Co | 38,06 | +0,03 | 38,05 | 267 |
| Halliburton Co | 32,05 | +1,01 | 31,73 | 744 |
| HCA-Healthcare | 42,66 | +0,05 | 42,64 | 352 |
| Hewlett-Packard | 22,92 | -1,29 | 23,22 | 3335 |
| Home Depot Inc | 36,56 | -0,76 | 36,84 | 2686 |
| Honeywell Int | 35,11 | +0,49 | 34,94 | 920 |
| Illinois Tool Works | 79,55 | -0,21 | 79,72 | 261 |
| Intel Corp | 29,31 | -0,64 | 29,50 | 20267 |
| IBM | 96,91 | +0,12 | 96,79 | 1200 |
| Intl Paper | 44,84 | +0,95 | 44,42 | 596 |
| Johnson&Johnson | 54,19 | +0,41 | 53,97 | 1212 |
| J P Morgan Chase | 40,98 | +1,04 | 40,56 | 2159 |
| Kimberly-Clark | 64,81 | +0,03 | 64,79 | 535 |
| Kohls | 52,73 | +4,42 | 50,50 | 3705 |
| Kroger | 19,23 | -1,13 | 19,45 | 1341 |
| Lehman Brothers | 86,60 | +0,13 | 86,49 | 387 |
| Lockheed Martin | 46,05 | -1,05 | 46,54 | 1341 |
| Lowes Cos | 55,97 | +0,27 | 55,82 | 1000 |
| Lucent Tech | 4,24 | +0,71 | 4,21 | 9238 |
| Marsh & McLennan | 48,37 | +0,79 | 47,99 | 330 |
| MBNA Corp | 27,60 | +1,47 | 27,20 | 916 |
| McDonalds Corp | 28,48 | +0,64 | 28,30 | 1855 |
| Medtronic | 47,17 | +0,26 | 47,05 | 789 |
| Merck & Co | 48,53 | +1,87 | 47,64 | 2066 |
| Merrill Lynch | 61,57 | +0,59 | 61,21 | 867 |
| Metlife Inc | 35,57 | +2,18 | 34,81 | 1094 |
| Micron Tech | 15,27 | +0,59 | 15,18 | 1243 |
| Microsoft | 26,51 | +0,04 | 26,50 | 19067 |
| Minnesota Mining | 78,34 | +0,20 | 78,18 | 866 |
| MS Dean Witter | 60,67 | +0,25 | 60,52 | 850 |
| Motorola Inc | 18,10 | +0,06 | 18,09 | 3963 |
| Occidental Petr | 44,55 | +0,47 | 44,34 | 372 |
| Omnicom Group | 81,83 | +3,19 | 79,30 | 809 |
| Oracle Corp | 13,07 | -1,58 | 13,28 | 15599 |
| Pfizer Inc | 37,06 | -0,19 | 37,13 | 3588 |
| Philip Morris | 57,51 | +0,86 | 57,02 | 1606 |
| Raytheon Co | 30,22 | +0,17 | 30,17 | 278 |
| SBC Comms | 24,08 | -0,17 | 24,12 | 2061 |
| Schering-plough | 17,89 | -0,11 | 17,91 | 3836 |
| Sears Roebuck | 46,91 | +0,51 | 46,67 | 315 |
| Sprint | 17,70 | -0,56 | 17,80 | 633 |
| Tenet Healthcare | 12,11 | -0,41 | 12,16 | 772 |
| Texas Instrument | 30,88 | -1,18 | 31,25 | 2589 |
| Textron Inc | 55,24 | +1,21 | 54,58 | 144 |
| Tyco Int | 28,71 | +1,09 | 28,40 | 1354 |
| Unisys Corp | 14,48 | +1,33 | 14,29 | 164 |
| UPS | 71,02 | +0,27 | 70,83 | 476 |
| United Tech | 91,40 | +1,73 | 89,85 | 875 |
| Unitedhealth Gr | 61,87 | -0,18 | 61,98 | 545 |
| US Bancorp | 28,57 | +0,60 | 28,40 | 1598 |
| Verizon Comm | 38,30 | -0,10 | 38,34 | 1254 |
| Wachovia | 48,50 | +0,85 | 48,09 | 680 |
| Wal-Mart Stores | 59,81 | +0,69 | 59,40 | 3429 |
| Walt Disney Co | 26,65 | -0,30 | 26,73 | 2247 |
| Washington Mutual | 44,92 | +0,29 | 44,79 | 847 |
| Wells Fargo | 57,67 | +0,73 | 57,25 | 933 |
| Xerox Corp | 14,17 | +0,14 | 14,15 | 505 |
По данным агентства Reuters.