| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,3 | +1,54 | 5,2 | 15726 |
| ANZ Banking Grp | 18,8 | +2,18 | 18,4 | 6973 |
| CommonWealth Bank | 31,9 | +0,25 | 31,8 | 1775 |
| National Australian | 31,8 | +1,08 | 31,4 | 3318 |
| Bank | ||||
| News Corp | 12,3 | -1,44 | 12,5 | 9502 |
| Telstra Corp | 4,7 | -1,05 | 4,8 | 16822 |
| Westpac Banking | 17,4 | +1,99 | 17,1 | 4815 |
| Япония (JPY) | ||||
| Asahi Kasei | 547,0 | -1,62 | 556,0 | 5936 |
| Daiwa Securities | 794,0 | -1,00 | 802,0 | 10725 |
| Fuji Photo Film | 3400,0 | +0,59 | 3380,0 | 2623 |
| Fujitsu Ltd | 658,0 | +2,97 | 639,0 | 23371 |
| Honda Motor Co | 5030,0 | -0,79 | 5070,0 | 3586 |
| Japan Telecom* | 257,0 | -1,53 | 261,0 | 4 |
| Kao Corp | 2360,0 | +0,21 | 2355,0 | 2341 |
| KDDI* | 570,0 | -2,06 | 582,0 | 16 |
| Mitsubishi Fin Gr* | 914,0 | -0,44 | 918,0 | 19 |
| Mitsubishi Chem | 290,0 | +1,40 | 286,0 | 6014 |
| Mitsubishi Electric | 565,0 | +2,17 | 553,0 | 7512 |
| NEC Corp | 858,0 | +4,13 | 824,0 | 33256 |
| Nippon Steel Corp | 229,0 | +3,62 | 221,0 | 89591 |
| Nissan Motor Co | 1261,0 | -0,71 | 1270,0 | 7669 |
| NTT* | 533,0 | -0,37 | 535,0 | 10 |
| NTT DoCoMo* | 239,0 | +1,27 | 236,0 | 159 |
| Pioneer | 3200,0 | -0,62 | 3220,0 | 1145 |
| Ricoh | 2340,0 | +2,86 | 2275,0 | 4451 |
| Seikisui House | 1140,0 | +4,49 | 1091,0 | 5083 |
| Shin-Etsu Chem | 4410,0 | +0,23 | 4400,0 | 1807 |
| Sony | 4620,0 | -0,86 | 4660,0 | 4892 |
| Sumitomo Chem | 464,0 | +3,80 | 447,0 | 11730 |
| TDK Corp | 8040,0 | -0,50 | 8080,0 | 712 |
| Toshiba Corp | 480,0 | +2,56 | 468,0 | 24144 |
| Toyota Motor Co | 3930,0 | +0,26 | 3920,0 | 9509 |
| UFJ Holdings* | 554,0 | +0,54 | 551,0 | 41 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,00 | — | 72,00 | 6542 |
| China Mobile | 27,45 | +1,86 | 26,95 | 18592 |
| China Unicom | 9,75 | +0,52 | 9,70 | 20575 |
| CLP Holdings | 39,70 | +0,76 | 39,40 | 2509 |
| CNOOC | 16,55 | +1,53 | 16,30 | 17548 |
| Hang Seng Bank | 102,00 | — | 102,00 | 4230 |
| Henderson Land | 39,40 | +1,81 | 38,70 | 5603 |
| HSBC Holdings | 123,00 | +0,82 | 122,00 | 14716 |
| Hutchison | 61,75 | -0,80 | 62,25 | 11998 |
| Франция (EUR) | ||||
| Alcatel | 14,73 | +2,65 | 14,35 | 15440 |
| Axa | 18,73 | +0,21 | 18,69 | 3997 |
| BNP Paribas | 50,60 | -0,20 | 50,70 | 2326 |
| Bouygues | 30,17 | -0,76 | 30,40 | 1031 |
| Danon | 138,40 | -0,14 | 138,60 | 349 |
| EADS | 18,66 | -1,48 | 18,94 | 1601 |
| France Telecom | 22,44 | +0,72 | 22,28 | 5122 |
| Lafarge | 70,05 | -0,21 | 70,20 | 505 |
| Michelin | 38,81 | -0,67 | 39,07 | 244 |
| Peugeot | 43,00 | +2,21 | 42,07 | 1237 |
| Renault | 58,65 | +1,30 | 57,90 | 977 |
| Sanofi-Synthelab | 55,25 | -0,09 | 55,30 | 620 |
| Schneider Elec | 53,70 | -0,28 | 53,85 | 869 |
| STMicroelectronics | 21,13 | -0,33 | 21,20 | 1929 |
| Total Fina Elf | 151,60 | +1,34 | 149,60 | 1743 |
| Vivendi Universal | 23,11 | +0,96 | 22,89 | 4334 |
| Великобритания (GBp) | ||||
| ARM Holdings | 125,75 | -0,79 | 126,75 | 5694 |
| BAE System | 200,75 | +0,12 | 200,50 | 18693 |
| Barclays | 496,30 | -0,55 | 498,50 | 32681 |
| BP | 446,62 | +0,34 | 445,00 | 51247 |
| BAT | 809,95 | +1,94 | 799,00 | 8850 |
| British Airways | 332,37 | +1,30 | 328,00 | 19206 |
| British Telecom | 179,14 | -0,42 | 180,00 | 66647 |
| Cable & Wireless | 134,38 | -2,01 | 137,00 | 16969 |
| Cadbury Schweppes | 439,00 | +0,06 | 439,25 | 9608 |
| HSBC Hldg | 846,50 | +0,77 | 843,50 | 32257 |
| Lloyds TSB Grp | 444,56 | -2,75 | 454,50 | 156467 |
| Marks & Spencer | 292,25 | +0,09 | 292,00 | 11569 |
| Prudential | 509,42 | +1,44 | 503,50 | 10662 |
| Reuters Group | 390,60 | -0,38 | 393,25 | 13835 |
| Rio Tinto | 1433,20 | +0,07 | 1442,00 | 3486 |
| Sainsbury | 3339,00 | +0,76 | 297,25 | 5198 |
| Shell Trnpt | 377,75 | +0,87 | 374,50 | 30979 |
| Unilever | 557,16 | +0,18 | 558,75 | 7181 |
| Vodafone Airtch | 137,25 | +0,36 | 137,00 | 207189 |
| Германия (EUR) | ||||
| Allianz AG | 100,65 | +0,45 | 100,20 | 1420 |
| BASF | 43,78 | +0,88 | 43,40 | 1617 |
| Bayer AG | 23,63 | +0,64 | 23,48 | 2151 |
| BMW | 36,02 | +1,24 | 35,58 | 1590 |
| Commerzbank AG | 15,48 | -0,06 | 15,49 | 2016 |
| Daimler-Chrysler | 36,66 | +0,58 | 36,45 | 2188 |
| Deutsche Bank n | 74,72 | -0,35 | 74,98 | 4541 |
| Dt Telekom n | 16,06 | +0,37 | 16,00 | 9958 |
| Hypovereinsbank | 17,48 | +0,75 | 17,35 | 3451 |
| Infineon Tech | 11,82 | -0,08 | 11,83 | 4819 |
| Merck KGaA | 38,57 | -0,59 | 38,80 | 129 |
| Munich Re | 96,43 | +0,93 | 95,54 | 1067 |
| Sap AG | 131,56 | +0,20 | 131,30 | 641 |
| Siemens | 63,65 | -0,31 | 63,85 | 2033 |
| Volkswagen AG | 39,41 | +0,90 | 39,06 | 1381 |
| Финляндия (EUR) | ||||
| Nokia | 18,84 | +0,48 | 18,75 | 24838 |
| Stora Enso | 11,19 | +1,27 | 11,05 | 1151 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,30 | -0,75 | 93,00 | 188 |
| Lonza Grp AG | 63,60 | -0,47 | 63,90 | 137 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 48,40 | -1,22 | 49,00 | 4053 |
| Nestle | 333,00 | +0,30 | 332,00 | 1164 |
| Novartis | 56,30 | +0,54 | 56,00 | 12174 |
| Roche | 187,00 | +0,40 | 186,25 | 2 |
| Swiss Re | 93,65 | -0,64 | 94,25 | 680 |
| UBS AG | 97,35 | +0,72 | 96,65 | 7680 |
| Zurich Fin | 218,00 | +1,28 | 215,25 | 557 |
| Швеция (SEK) | ||||
| ABB | 45,30 | -1,95 | 46,20 | 2427 |
| Electrolux | 159,50 | +0,31 | 159,00 | 770 |
| Ericsson | 23,10 | +0,87 | 22,90 | 130068 |
| Nordea | 52,50 | — | 52,50 | 8790 |
| Volvo | 249,00 | +0,61 | 247,50 | 2274 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,06 | -0,39 | 2,07 | 10455 |
| Fiat | 6,22 | +0,50 | 6,19 | 6128 |
| TIM | 4,60 | — | 4,60 | 42682 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,88 | +1,72 | 18,56 | 7572 |
| Aegon NV | 11,90 | -0,25 | 11,93 | 6975 |
| Ahold Kon | 7,40 | +0,14 | 7,39 | 7114 |
| Fortis | 19,11 | -0,73 | 19,25 | 2689 |
| ING Grp | 19,86 | +0,30 | 19,80 | 5846 |
| Philips | 25,12 | +0,52 | 24,99 | 3904 |
| Royal Dutch | 40,79 | +1,12 | 40,34 | 6078 |
| Канада (CAD) | ||||
| Alcan Inc | 62,00 | -1,51 | 62,95 | 513 |
| Bank of Montreal | 53,92 | +0,79 | 53,50 | 305 |
| Bank Nova Scotia | 69,90 | +0,29 | 69,70 | 509 |
| BCE Inc | 29,25 | +0,34 | 29,15 | 393 |
| Bombardier | 6,86 | -2,00 | 7,00 | 1986 |
| Imperial Oil | 61,60 | -0,65 | 62,00 | 57 |
| Loblaw Cos Ltd | 64,50 | — | 64,50 | 22 |
| Nortel Networks | 10,00 | -0,79 | 10,08 | 5628 |
| Royal Bank of Canada | 62,64 | +0,63 | 62,25 | 612 |
| США ($) | ||||
| Abbott Labs | 43,44 | -0,32 | 43,58 | 1085 |
| Agilent Tech | 34,46 | -1,01 | 34,81 | 462 |
| Alcoa | 36,93 | -0,65 | 37,17 | 1193 |
| Allstate Corp | 44,89 | +0,99 | 44,45 | 801 |
| Alltel | 52,57 | -1,28 | 53,25 | 199 |
| Amer Electric Power | 33,90 | -0,44 | 34,05 | 362 |
| Amer Express Co | 53,28 | +0,97 | 52,77 | 1267 |
| AIG | 74,03 | -0,34 | 74,28 | 841 |
| Amgen | 63,05 | -0,32 | 63,25 | 2612 |
| Analog Devices | 50,53 | -0,51 | 50,79 | 686 |
| Anheuser-Busch | 52,37 | -0,25 | 52,50 | 984 |
| Apple Comp Inc | 26,29 | -1,68 | 26,74 | 3841 |
| Applied Materials | 21,51 | +0,42 | 21,42 | 9500 |
| AT&T | 19,98 | +0,20 | 19,94 | 1041 |
| AT&T Wireless Gr | 13,48 | -0,59 | 13,56 | 6662 |
| Automatic Data Proc | 43,41 | +0,51 | 43,19 | 622 |
| Bank of America | 82,56 | -0,22 | 82,74 | 1109 |
| Bank of New York | 33,36 | -0,18 | 33,42 | 388 |
| Bank One | 56,85 | +0,64 | 56,49 | 898 |
| Baxter Int | 29,58 | -1,33 | 29,98 | 515 |
| BCE Inc | 22,09 | +0,27 | 22,03 | 36 |
| Bellsouth Corp | 28,78 | -0,21 | 28,84 | 1004 |
| Berkshire cl a* | 94,45 | +0,91 | 93,60 | 1 |
| Berkshire cl b* | 3,15 | +1,78 | 3,10 | 12 |
| Boeing Co | 42,66 | -0,14 | 42,72 | 824 |
| Bristol Myers sq | 27,99 | -0,85 | 28,23 | 1731 |
| Cardinal Health | 67,52 | +0,24 | 67,36 | 369 |
| Carnival | 45,66 | +0,11 | 45,61 | 242 |
| Caterpillar Inc | 78,01 | +2,15 | 76,37 | 1344 |
| Charles Schwab | 12,12 | -0,33 | 12,16 | 604 |
| ChevronTexaco | 91,24 | +1,13 | 90,22 | 767 |
| Cigna | 56,09 | -0,14 | 56,17 | 203 |
| Cisco | 22,92 | +0,13 | 22,89 | 21343 |
| Citigroup | 50,14 | +0,28 | 50,00 | 2808 |
| Coca-Cola Co | 50,02 | -0,16 | 50,10 | 2270 |
| Colgate Palmoliv | 56,63 | +0,50 | 56,35 | 246 |
| Costco Wholesale | 38,02 | -0,34 | 38,15 | 1049 |
| Cox Comms | 32,68 | -0,40 | 32,81 | 165 |
| Daimler-Chrysler | 45,39 | +0,02 | 45,38 | 118 |
| Delta Air Lines | 9,13 | +0,11 | 9,12 | 884 |
| Dow Chemical Co | 42,23 | -0,19 | 42,31 | 1217 |
| Du Pont Co | 44,29 | -0,78 | 44,64 | 675 |
| Eastman Kodak | 27,05 | -2,66 | 27,79 | 2450 |
| Eli Lilly | 73,81 | +0,48 | 73,46 | 542 |
| EMC Corp | 13,90 | -1,35 | 14,09 | 1772 |
| Emerson Electric | 63,79 | +1,17 | 63,05 | 420 |
| Exelon | 67,86 | +0,27 | 67,68 | 202 |
| Exxon Mobil | 42,62 | +0,31 | 42,49 | 3341 |
| Fannie Mae | 79,30 | +0,72 | 78,73 | 1209 |
| First Data Corp | 43,85 | — | 43,85 | 2386 |
| Fleetboston Fin | 45,57 | -0,22 | 45,67 | 667 |
| Ford Motor Co | 13,95 | -1,06 | 14,10 | 3212 |
| Gap Inc | 21,55 | -0,32 | 21,62 | 945 |
| Genentech | 113,31 | +0,04 | 113,27 | 943 |
| General Elec Co | 32,30 | -1,43 | 32,77 | 5484 |
| General Motors | 48,21 | -0,35 | 48,38 | 818 |
| Gillette Co | 39,26 | -0,78 | 39,57 | 648 |
| Goldman Sachs Gr | 108,11 | -0,86 | 109,05 | 913 |
| HJ Heinz Co | 37,88 | -0,42 | 38,04 | 210 |
| Halliburton Co | 31,76 | +0,79 | 31,51 | 918 |
| HCA-Healthcare | 42,20 | +1,08 | 41,75 | 567 |
| Hewlett-Packard | 22,78 | +0,18 | 22,74 | 1996 |
| Home Depot Inc | 37,35 | -0,27 | 37,45 | 1239 |
| Honeywell Int | 34,92 | -0,11 | 34,96 | 495 |
| Illinois Tool Works | 77,80 | -1,17 | 78,72 | 336 |
| Intel Corp | 28,61 | -1,17 | 28,95 | 27605 |
| IBM | 95,87 | -0,60 | 96,45 | 1172 |
| Intl Paper | 44,39 | +0,82 | 44,03 | 447 |
| Johnson&Johnson | 53,55 | +0,79 | 53,13 | 1310 |
| J P Morgan Chase | 43,37 | +0,84 | 43,01 | 2351 |
| Kimberly-Clark | 64,15 | +0,06 | 64,11 | 413 |
| Kohls | 53,66 | +1,51 | 52,86 | 1103 |
| Kroger | 19,24 | +0,21 | 19,20 | 576 |
| Lehman Brothers | 89,25 | -0,28 | 89,50 | 475 |
| Lockheed Martin | 45,22 | +0,38 | 45,05 | 2414 |
| Lowes Cos | 55,29 | -0,32 | 55,47 | 690 |
| Lucent Tech | 4,11 | +0,24 | 4,10 | 5286 |
| Marsh & McLennan | 48,42 | -0,21 | 48,52 | 389 |
| MBNA Corp | 28,79 | +1,34 | 28,41 | 1330 |
| McDonalds Corp | 29,87 | +0,07 | 29,85 | 1691 |
| Medtronic | 0,00 | — | 48,55 | 0 |
| Merck & Co | 47,77 | -0,69 | 48,10 | 1021 |
| Merrill Lynch | 64,59 | +0,53 | 64,25 | 1128 |
| Metlife Inc | 35,11 | -0,85 | 35,41 | 407 |
| Micron Tech | 16,10 | -1,29 | 16,31 | 1404 |
| Microsoft | 26,24 | -0,42 | 26,35 | 18620 |
| Minnesota Mining | 78,26 | -0,51 | 78,66 | 720 |
| MS Dean Witter | 62,40 | +0,29 | 62,22 | 853 |
| Motorola Inc | 18,01 | -0,39 | 18,08 | 3125 |
| Occidental Petr | 46,42 | +1,29 | 46,11 | 335 |
| Omnicom Group | 80,67 | -0,48 | 81,06 | 173 |
| Oracle Corp | 12,60 | -0,87 | 12,71 | 21134 |
| Pfizer Inc | 37,49 | +0,86 | 37,17 | 4372 |
| Philip Morris | 58,46 | +0,41 | 58,22 | 1337 |
| Raytheon Co | 31,43 | -0,29 | 31,52 | 570 |
| SBC Comms | 25,12 | +0,40 | 25,02 | 2132 |
| Schering-plough | 18,04 | +0,28 | 17,99 | 1752 |
| Sears Roebuck | 47,30 | -0,34 | 47,46 | 458 |
| Sprint | 18,96 | +0,58 | 18,98 | 1358 |
| Tenet Healthcare | 12,10 | +0,17 | 12,08 | 496 |
| Texas Instrument | 31,41 | -0,19 | 31,47 | 3016 |
| Textron Inc | 56,02 | -0,32 | 56,20 | 124 |
| Tyco Int | 29,47 | -1,64 | 29,96 | 1595 |
| Unisys Corp | 14,50 | -0,21 | 14,53 | 202 |
| UPS | 69,31 | -0,47 | 69,64 | 436 |
| United Tech | 91,11 | +1,35 | 89,90 | 583 |
| Unitedhealth Gr | 62,65 | -0,82 | 63,17 | 636 |
| US Bancorp | 29,01 | -1,19 | 29,36 | 1756 |
| Verizon Comm | 39,44 | +1,18 | 38,98 | 1430 |
| Wachovia | 49,02 | +0,57 | 48,74 | 736 |
| Wal-Mart Stores | 60,89 | +1,08 | 60,24 | 3584 |
| Walt Disney Co | 26,55 | +0,26 | 26,48 | 2017 |
| Washington Mutual | 44,75 | -0,64 | 45,04 | 756 |
| Wells Fargo | 58,81 | +0,72 | 58,39 | 1142 |
| Xerox Corp | 14,24 | +0,42 | 14,18 | 1152 |
По данным агентства Reuters.