| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,2 | -2,46 | 5,3 | 10804 |
| ANZ Banking Grp | 18,9 | +0,53 | 18,8 | 8478 |
| CommonWealth Bank | 32,4 | +1,50 | 31,9 | 2745 |
| National Australian | 31,9 | +0,50 | 31,8 | 3616 |
| Bank | ||||
| News Corp | 12,1 | -1,79 | 12,3 | 8385 |
| Telstra Corp | 4,7 | -0,42 | 4,7 | 33609 |
| Westpac Banking | 17,6 | +1,21 | 17,4 | 3907 |
| Япония (JPY) | ||||
| Asahi Kasei | 558,0 | +2,01 | 547,0 | 3557 |
| Daiwa Securities | 805,0 | +1,39 | 794,0 | 9540 |
| Fuji Photo Film | 3410,0 | +0,29 | 3400,0 | 1744 |
| Fujitsu Ltd | 647,0 | -1,67 | 658,0 | 10592 |
| Honda Motor Co | 5080,0 | +0,99 | 5030,0 | 2503 |
| Japan Telecom* | 255,0 | -0,78 | 257,0 | 3 |
| Kao Corp | 2385,0 | +1,06 | 2360,0 | 2388 |
| KDDI* | 573,0 | +0,53 | 570,0 | 11 |
| Mitsubishi Fin Gr* | 929,0 | +1,64 | 914,0 | 27 |
| Mitsubishi Chem | 289,0 | -0,34 | 290,0 | 6367 |
| Mitsubishi Electric | 565,0 | — | 565,0 | 4531 |
| NEC Corp | 841,0 | -1,98 | 858,0 | 15562 |
| Nippon Steel Corp | 228,0 | -0,44 | 229,0 | 35969 |
| Nissan Motor Co | 1252,0 | -0,71 | 1261,0 | 6306 |
| NTT* | 528,0 | -0,94 | 533,0 | 10 |
| NTT DoCoMo* | 237,0 | -0,84 | 239,0 | 89 |
| Pioneer | 3140,0 | -1,88 | 3200,0 | 1102 |
| Ricoh | 2280,0 | -2,56 | 2340,0 | 2087 |
| Seikisui House | 1134,0 | -0,53 | 1140,0 | 2868 |
| Shin-Etsu Chem | 4460,0 | +1,13 | 4410,0 | 1251 |
| Sony | 4600,0 | -0,43 | 4620,0 | 2788 |
| Sumitomo Chem | 468,0 | +0,86 | 464,0 | 8272 |
| TDK Corp | 7900,0 | -1,74 | 8040,0 | 712 |
| Toshiba Corp | 469,0 | -2,29 | 480,0 | 13172 |
| Toyota Motor Co | 3950,0 | +0,51 | 3930,0 | 4957 |
| UFJ Holdings* | 566,0 | +2,17 | 554,0 | 59 |
| Гонконг (HKD) | ||||
| Cheung Kong | 71,25 | -1,04 | 72,00 | 5747 |
| China Mobile | 27,00 | -1,64 | 27,45 | 14940 |
| China Unicom | 9,45 | -3,08 | 9,75 | 17784 |
| CLP Holdings | 39,60 | -0,25 | 39,70 | 2051 |
| CNOOC | 16,55 | — | 16,55 | 14949 |
| Hang Seng Bank | 100,50 | -1,47 | 102,00 | 4170 |
| Henderson Land | 38,50 | -2,28 | 39,40 | 4391 |
| HSBC Holdings | 122,00 | -0,81 | 123,00 | 9817 |
| Hutchison | 60,75 | -1,62 | 61,75 | 15574 |
| Франция (EUR) | ||||
| Alcatel | 13,93 | -5,43 | 14,73 | 19299 |
| Axa | 18,38 | -1,82 | 18,72 | 5821 |
| BNP Paribas | 49,78 | -1,52 | 50,55 | 3569 |
| Bouygues | 29,80 | -1,46 | 30,24 | 1133 |
| Danon | 137,30 | -0,87 | 138,50 | 411 |
| EADS | 18,56 | -0,54 | 18,66 | 1256 |
| France Telecom | 22,40 | -0,40 | 22,49 | 6487 |
| Lafarge | 68,95 | -1,71 | 70,15 | 948 |
| Michelin | 38,27 | -1,44 | 38,83 | 411 |
| Peugeot | 42,69 | -0,51 | 42,91 | 1863 |
| Renault | 57,80 | -1,53 | 58,70 | 1039 |
| Sanofi-Synthelab | 55,75 | +0,90 | 55,25 | 2976 |
| Schneider Elec | 53,75 | +0,19 | 53,65 | 797 |
| STMicroelectronics | 20,60 | -2,65 | 21,16 | 7425 |
| Total Fina Elf | 149,90 | -0,93 | 151,30 | 2074 |
| Vivendi Universal | 22,82 | -1,21 | 23,10 | 4417 |
| Великобритания (GBp) | ||||
| ARM Holdings | 122,61 | -2,98 | 125,75 | 14195 |
| BAE System | 204,00 | +1,62 | 200,75 | 30666 |
| Barclays | 497,78 | +0,66 | 495,75 | 40754 |
| BP | 444,12 | -0,45 | 446,50 | 69848 |
| BAT | 815,49 | +0,12 | 814,50 | 5790 |
| British Airways | 320,25 | -3,61 | 332,25 | 20627 |
| British Telecom | 177,50 | -0,98 | 179,25 | 38893 |
| Cable & Wireless | 133,50 | -0,56 | 134,25 | 22072 |
| Cadbury Schweppes | 438,53 | +0,57 | 439,50 | 13447 |
| HSBC Hldg | 847,83 | +0,12 | 850,00 | 37882 |
| Lloyds TSB Grp | 446,11 | +1,36 | 442,00 | 71101 |
| Marks & Spencer | 288,64 | -1,28 | 292,25 | 10761 |
| Prudential | 502,95 | -1,71 | 510,75 | 17417 |
| Reuters Group | 381,25 | -2,68 | 391,75 | 22451 |
| Rio Tinto | 1415,00 | -1,94 | 1443,00 | 6989 |
| Sainsbury | 301,25 | +0,58 | 299,50 | 11290 |
| Shell Trnpt | 378,25 | -0,13 | 377,75 | 44949 |
| Unilever | 563,00 | +0,58 | 559,75 | 11419 |
| Vodafone Airtch | 137,22 | -0,55 | 137,50 | 220810 |
| Германия (EUR) | ||||
| Allianz AG | 99,32 | -1,32 | 100,65 | 2189 |
| BASF | 43,16 | -1,42 | 43,78 | 2688 |
| Bayer AG | 23,43 | -0,85 | 23,63 | 3345 |
| BMW | 35,71 | -0,86 | 36,02 | 2092 |
| Commerzbank AG | 15,35 | -0,84 | 15,48 | 2768 |
| Daimler-Chrysler | 36,05 | -1,66 | 36,66 | 4821 |
| Deutsche Bank n | 72,47 | -3,01 | 74,72 | 8897 |
| Dt Telekom n | 15,92 | -0,87 | 16,06 | 19630 |
| Hypovereinsbank | 17,20 | -1,60 | 17,48 | 3345 |
| Infineon Tech | 11,58 | -2,03 | 11,82 | 9757 |
| Merck KGaA | 38,60 | +0,08 | 38,57 | 87 |
| Munich Re | 95,43 | -1,04 | 96,43 | 1763 |
| Sap AG | 129,75 | -1,38 | 131,56 | 1125 |
| Siemens | 62,87 | -1,23 | 63,65 | 4473 |
| Volkswagen AG | 38,20 | -3,07 | 39,41 | 6788 |
| Финляндия (EUR) | ||||
| Nokia | 18,27 | -2,77 | 18,79 | 39380 |
| Stora Enso | 11,07 | -1,07 | 11,19 | 4162 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,30 | -1,19 | 92,40 | 279 |
| Lonza Grp AG | 63,30 | -0,08 | 63,35 | 361 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,50 | -1,45 | 48,20 | 10284 |
| Nestle | 333,50 | +0,60 | 331,50 | 1173 |
| Novartis | 56,15 | +0,27 | 56,00 | 11731 |
| Roche | 187,00 | — | 187,00 | 16 |
| Swiss Re | 92,70 | -0,59 | 93,25 | 1237 |
| UBS AG | 95,90 | -1,18 | 97,05 | 3870 |
| Zurich Fin | 217,00 | -0,34 | 217,75 | 894 |
| Швеция (SEK) | ||||
| ABB | 43,60 | -3,75 | 45,30 | 4998 |
| Electrolux | 158,00 | -0,94 | 159,50 | 839 |
| Ericsson | 22,00 | -4,76 | 23,10 | 218948 |
| Nordea | 52,00 | -0,95 | 52,50 | 5653 |
| Volvo | 248,00 | -0,40 | 249,00 | 1431 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,04 | -0,20 | 2,06 | 18 |
| Fiat | 6,18 | -0,26 | 6,23 | 1 |
| TIM | 4,59 | — | 4,60 | 119 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,72 | -0,85 | 18,88 | 8115 |
| Aegon NV | 11,71 | -1,60 | 11,90 | 10622 |
| Ahold Kon | 7,27 | -1,76 | 7,40 | 6635 |
| Fortis | 18,67 | -2,30 | 19,11 | 4357 |
| ING Grp | 19,61 | -1,26 | 19,86 | 7162 |
| Philips | 24,43 | -2,75 | 25,12 | 8480 |
| Royal Dutch | 40,35 | -1,08 | 40,79 | 6123 |
| Канада (CAD) | ||||
| Alcan Inc | 59,90 | -1,63 | 60,89 | 894 |
| Bank of Montreal | 53,74 | +0,45 | 53,50 | 259 |
| Bank Nova Scotia | 69,73 | — | 69,73 | 526 |
| BCE Inc | 29,04 | +0,14 | 29,00 | 807 |
| Bombardier | 6,76 | -0,88 | 6,82 | 2780 |
| Imperial Oil | 61,55 | +0,34 | 61,34 | 78 |
| Loblaw Cos Ltd | 64,45 | -0,23 | 64,60 | 40 |
| Nortel Networks | 9,27 | -4,04 | 9,66 | 16607 |
| Royal Bank of Canada | 62,43 | +0,14 | 62,34 | 418 |
| США ($) | ||||
| Abbott Labs | 42,60 | -1,27 | 43,15 | 1169 |
| Agilent Tech | 33,52 | -0,30 | 33,62 | 1578 |
| Alcoa | 35,69 | -2,00 | 36,42 | 2385 |
| Allstate Corp | 45,55 | +1,22 | 45,00 | 1449 |
| Alltel | 52,62 | +0,17 | 52,53 | 226 |
| Amer Electric Power | 34,08 | +0,53 | 33,90 | 326 |
| Amer Express Co | 53,16 | +0,04 | 53,14 | 974 |
| AIG | 73,27 | -0,46 | 73,61 | 1657 |
| Amgen | 62,66 | +0,32 | 62,46 | 3758 |
| Analog Devices | 48,39 | -0,96 | 48,86 | 1998 |
| Anheuser-Busch | 52,17 | -0,08 | 52,21 | 808 |
| Apple Comp Inc | 26,53 | +2,04 | 26,00 | 4157 |
| Applied Materials | 20,91 | +0,92 | 20,72 | 21476 |
| AT&T | 19,76 | -0,15 | 19,79 | 965 |
| AT&T Wireless Gr | 13,42 | -0,15 | 13,44 | 7470 |
| Automatic Data Proc | 43,67 | +2,01 | 42,81 | 739 |
| Bank of America | 82,00 | -0,53 | 82,44 | 1503 |
| Bank of New York | 32,90 | -0,60 | 33,10 | 468 |
| Bank One | 55,79 | -0,85 | 56,27 | 1334 |
| Baxter Int | 29,63 | +0,24 | 29,56 | 716 |
| BCE Inc | 21,98 | +0,05 | 21,97 | 52 |
| Bellsouth Corp | 28,56 | -0,83 | 28,80 | 909 |
| Berkshire cl a* | 94,80 | +0,85 | 94,00 | 1 |
| Berkshire cl b* | 3,16 | +0,93 | 3,13 | 8 |
| Boeing Co | 41,94 | -1,13 | 42,42 | 1018 |
| Bristol Myers sq | 27,41 | -1,76 | 27,90 | 3836 |
| Cardinal Health | 66,40 | -1,48 | 67,40 | 1069 |
| Carnival | 44,90 | -0,75 | 45,24 | 533 |
| Caterpillar Inc | 77,69 | +1,04 | 76,89 | 783 |
| Charles Schwab | 11,58 | -2,85 | 11,92 | 1886 |
| ChevronTexaco | 90,39 | -0,34 | 90,70 | 596 |
| Cigna | 55,74 | -0,52 | 56,03 | 214 |
| Cisco | 22,20 | -0,72 | 22,36 | 29964 |
| Citigroup | 49,86 | -0,16 | 49,94 | 3199 |
| Coca-Cola Co | 50,43 | +1,14 | 49,86 | 2227 |
| Colgate Palmoliv | 56,46 | -0,11 | 56,52 | 466 |
| Costco Wholesale | 37,52 | -0,71 | 37,79 | 2057 |
| Cox Comms | 32,15 | -1,02 | 32,48 | 364 |
| Daimler-Chrysler | 44,70 | -0,64 | 44,99 | 166 |
| Delta Air Lines | 8,90 | -1,77 | 9,06 | 1646 |
| Dow Chemical Co | 40,91 | -2,22 | 41,84 | 2112 |
| Du Pont Co | 43,66 | -1,56 | 44,35 | 1141 |
| Eastman Kodak | 26,08 | -2,80 | 26,83 | 1588 |
| Eli Lilly | 72,55 | -0,34 | 72,80 | 524 |
| EMC Corp | 13,43 | -1,68 | 13,66 | 4682 |
| Emerson Electric | 63,51 | +0,08 | 63,46 | 596 |
| Exelon | 68,29 | +0,92 | 67,67 | 334 |
| Exxon Mobil | 42,83 | +0,63 | 42,56 | 3758 |
| Fannie Mae | 77,86 | -0,54 | 78,28 | 1189 |
| First Data Corp | 43,36 | -1,12 | 43,85 | 2672 |
| Fleetboston Fin | 45,38 | -0,29 | 45,51 | 1314 |
| Ford Motor Co | 13,75 | +0,36 | 13,70 | 1594 |
| Gap Inc | 21,39 | -0,47 | 21,49 | 859 |
| Genentech | 109,88 | -1,90 | 112,01 | 1248 |
| General Elec Co | 31,57 | -0,82 | 31,83 | 21405 |
| General Motors | 47,43 | -0,42 | 47,63 | 1436 |
| Gillette Co | 38,96 | -0,71 | 39,24 | 901 |
| Goldman Sachs Gr | 106,12 | -1,15 | 107,35 | 1131 |
| HJ Heinz Co | 37,76 | +0,19 | 37,69 | 315 |
| Halliburton Co | 30,82 | -2,50 | 31,61 | 5788 |
| HCA-Healthcare | 41,73 | -0,12 | 41,78 | 611 |
| Hewlett-Packard | 22,60 | -0,26 | 22,66 | 3718 |
| Home Depot Inc | 36,88 | -0,73 | 37,22 | 2108 |
| Honeywell Int | 33,89 | -1,77 | 34,50 | 657 |
| Illinois Tool Works | 76,04 | -1,53 | 77,22 | 508 |
| Intel Corp | 27,86 | +0,58 | 27,70 | 46740 |
| IBM | 95,27 | +0,72 | 94,59 | 1734 |
| Intl Paper | 43,12 | -1,30 | 43,69 | 1029 |
| Johnson&Johnson | 52,89 | -0,40 | 53,10 | 1462 |
| J P Morgan Chase | 42,53 | -0,95 | 42,94 | 2906 |
| Kimberly-Clark | 63,39 | -1,09 | 64,09 | 508 |
| Kohls | 51,02 | -2,78 | 52,48 | 1290 |
| Kroger | 18,70 | -1,11 | 18,91 | 1114 |
| Lehman Brothers | 87,61 | -1,01 | 88,50 | 650 |
| Lockheed Martin | 45,38 | +0,38 | 45,21 | 2313 |
| Lowes Cos | 54,73 | +0,40 | 54,51 | 1098 |
| Lucent Tech | 3,97 | -2,22 | 4,06 | 9887 |
| Marsh & McLennan | 47,50 | -1,45 | 48,20 | 553 |
| MBNA Corp | 28,89 | +0,38 | 28,78 | 1373 |
| McDonalds Corp | 29,44 | +0,44 | 29,31 | 1963 |
| Medtronic | 49,01 | -2,47 | 50,25 | 2825 |
| Merck & Co | 47,32 | -0,73 | 47,67 | 2018 |
| Merrill Lynch | 63,11 | -0,77 | 63,60 | 1389 |
| Metlife Inc | 35,12 | -0,03 | 35,13 | 308 |
| Micron Tech | 15,52 | +0,32 | 15,47 | 3133 |
| Microsoft | 25,81 | -0,08 | 25,83 | 39359 |
| Minnesota Mining | 77,57 | -0,13 | 77,67 | 897 |
| MS Dean Witter | 60,50 | -0,80 | 60,99 | 1428 |
| Motorola Inc | 17,49 | -0,96 | 17,66 | 3447 |
| Occidental Petr | 45,74 | -1,44 | 46,41 | 566 |
| Omnicom Group | 79,02 | -0,73 | 79,60 | 374 |
| Oracle Corp | 12,34 | -0,16 | 12,36 | 27972 |
| Pfizer Inc | 37,55 | +0,11 | 37,51 | 6434 |
| Philip Morris | 58,01 | -0,38 | 58,23 | 1371 |
| Raytheon Co | 31,35 | +0,13 | 31,31 | 452 |
| SBC Comms | 25,07 | -0,32 | 25,15 | 2174 |
| Schering-plough | 17,99 | +0,45 | 17,91 | 2864 |
| Sears Roebuck | 46,64 | -0,66 | 46,95 | 533 |
| Sprint | 18,82 | -0,11 | 18,84 | 1650 |
| Tenet Healthcare | 11,71 | -1,93 | 11,94 | 2160 |
| Texas Instrument | 30,05 | -1,80 | 30,60 | 11982 |
| Textron Inc | 55,18 | -0,79 | 55,62 | 247 |
| Tyco Int | 29,60 | +1,79 | 29,08 | 4678 |
| Unisys Corp | 14,35 | -0,42 | 14,41 | 340 |
| UPS | 69,18 | +0,13 | 69,09 | 477 |
| United Tech | 89,28 | -1,30 | 90,46 | 803 |
| Unitedhealth Gr | 61,54 | -1,46 | 62,45 | 808 |
| US Bancorp | 28,47 | -0,45 | 28,60 | 2250 |
| Verizon Comm | 39,14 | -0,41 | 39,30 | 2033 |
| Wachovia | 48,54 | -0,74 | 48,90 | 922 |
| Wal-Mart Stores | 60,48 | +0,03 | 60,46 | 3160 |
| Walt Disney Co | 26,10 | -0,53 | 26,24 | 2345 |
| Washington Mutual | 44,12 | -0,79 | 44,47 | 994 |
| Wells Fargo | 58,31 | -0,49 | 58,60 | 1044 |
| Xerox Corp | 13,82 | -0,93 | 13,95 | 1050 |
По данным агентства Reuters.