| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,3 | +1,94 | 5,2 | 10829 |
| ANZ Banking Grp | 19,0 | +0,53 | 18,9 | 6961 |
| CommonWealth Bank | 32,4 | — | 32,4 | 2650 |
| National Australian | 31,9 | -0,06 | 31,9 | 5669 |
| Bank | ||||
| News Corp | 11,9 | -1,49 | 12,1 | 13668 |
| Telstra Corp | 4,7 | +0,85 | 4,7 | 20188 |
| Westpac Banking | 17,8 | +0,68 | 17,6 | 6946 |
| Япония (JPY) | ||||
| Asahi Kasei | 554,0 | -0,72 | 558,0 | 3434 |
| Daiwa Securities | 801,0 | -0,50 | 805,0 | 9543 |
| Fuji Photo Film | 3290,0 | -3,52 | 3410,0 | 1960 |
| Fujitsu Ltd | 629,0 | -2,78 | 647,0 | 12070 |
| Honda Motor Co | 4980,0 | -1,97 | 5080,0 | 2168 |
| Japan Telecom* | 257,0 | +0,78 | 255,0 | 3 |
| Kao Corp | 2385,0 | — | 2385,0 | 2622 |
| KDDI* | 579,0 | +1,05 | 573,0 | 12 |
| Mitsubishi Fin Gr* | 915,0 | -1,51 | 929,0 | 45 |
| Mitsubishi Chem | 291,0 | +0,69 | 289,0 | 4124 |
| Mitsubishi Electric | 541,0 | -4,25 | 565,0 | 8119 |
| NEC Corp | 827,0 | -1,66 | 841,0 | 10686 |
| Nippon Steel Corp | 228,0 | — | 228,0 | 27412 |
| Nissan Motor Co | 1218,0 | -2,72 | 1252,0 | 8108 |
| NTT* | 533,0 | +0,95 | 528,0 | 11 |
| NTT DoCoMo* | 239,0 | +0,84 | 237,0 | 83 |
| Pioneer | 3130,0 | -0,32 | 3140,0 | 1086 |
| Ricoh | 2185,0 | -4,17 | 2280,0 | 4526 |
| Seikisui House | 1137,0 | +0,26 | 1134,0 | 2289 |
| Shin-Etsu Chem | 4360,0 | -2,24 | 4460,0 | 1533 |
| Sony | 4490,0 | -2,39 | 4600,0 | 4215 |
| Sumitomo Chem | 460,0 | -1,71 | 468,0 | 3955 |
| TDK Corp | 7730,0 | -2,15 | 7900,0 | 918 |
| Toshiba Corp | 464,0 | -1,07 | 469,0 | 10110 |
| Toyota Motor Co | 3880,0 | -1,77 | 3950,0 | 4114 |
| UFJ Holdings* | 577,0 | +1,94 | 566,0 | 117 |
| Гонконг (HKD) | ||||
| Cheung Kong | 70,25 | -1,40 | 71,25 | 7439 |
| China Mobile | 26,05 | -3,52 | 27,00 | 28734 |
| China Unicom | 9,00 | -4,76 | 9,45 | 32770 |
| CLP Holdings | 39,90 | +0,76 | 39,60 | 7108 |
| CNOOC | 16,55 | — | 16,55 | 19649 |
| Hang Seng Bank | 102,00 | +1,49 | 100,50 | 3589 |
| Henderson Land | 37,70 | -2,08 | 38,50 | 5200 |
| HSBC Holdings | 121,00 | -0,82 | 122,00 | 17700 |
| Hutchison | 59,75 | -1,65 | 60,75 | 19636 |
| Франция (EUR) | ||||
| Alcatel | 13,64 | -2,08 | 13,93 | 16579 |
| Axa | 18,31 | -0,38 | 18,38 | 6745 |
| BNP Paribas | 50,20 | +0,84 | 49,78 | 3819 |
| Bouygues | 29,32 | -1,61 | 29,80 | 1761 |
| Danon | 138,00 | +0,51 | 137,30 | 508 |
| EADS | 18,57 | +0,05 | 18,56 | 1550 |
| France Telecom | 22,10 | -1,34 | 22,40 | 8938 |
| Lafarge | 67,85 | -1,60 | 68,95 | 703 |
| Michelin | 38,38 | +0,29 | 38,27 | 294 |
| Peugeot | 42,54 | -0,35 | 42,69 | 1140 |
| Renault | 57,85 | +0,09 | 57,80 | 1029 |
| Sanofi-Synthelab | 56,70 | +1,70 | 55,75 | 2610 |
| Schneider Elec | 53,05 | -1,30 | 53,75 | 868 |
| STMicroelectronics | 20,34 | -1,26 | 20,60 | 9419 |
| Total Fina Elf | 154,60 | +3,14 | 149,90 | 4358 |
| Vivendi Universal | 22,78 | -0,18 | 22,82 | 4742 |
| Великобритания (GBp) | ||||
| ARM Holdings | 120,24 | -1,23 | 122,00 | 28441 |
| BAE System | 204,00 | -2,33 | 204,00 | 26914 |
| Barclays | 500,15 | +0,65 | 499,00 | 51620 |
| BP | 451,00 | +2,25 | 444,50 | 113793 |
| BAT | 815,50 | +1,16 | 815,50 | 5353 |
| British Airways | 309,44 | -3,51 | 320,25 | 24641 |
| British Telecom | 181,23 | +1,41 | 177,50 | 97799 |
| Cable & Wireless | 133,50 | -1,12 | 133,50 | 18285 |
| Cadbury Schweppes | 442,35 | +1,53 | 442,00 | 11001 |
| HSBC Hldg | 850,89 | +0,35 | 851,00 | 63896 |
| Lloyds TSB Grp | 448,20 | -1,28 | 448,00 | 93080 |
| Marks & Spencer | 288,65 | -1,30 | 288,50 | 17348 |
| Prudential | 492,50 | -1,59 | 502,00 | 24162 |
| Reuters Group | 373,01 | -2,03 | 381,25 | 21210 |
| Rio Tinto | 1367,84 | -3,46 | 1415,00 | 12475 |
| Sainsbury | 298,50 | -0,91 | 301,25 | 10642 |
| Shell Trnpt | 377,16 | +1,79 | 377,25 | 54005 |
| Unilever | 567,78 | +0,80 | 563,00 | 12867 |
| Vodafone Airtch | 137,15 | -0,73 | 136,75 | 185321 |
| Германия (EUR) | ||||
| Allianz AG | 98,59 | -0,74 | 99,32 | 1883 |
| BASF | 43,17 | +0,02 | 43,16 | 2068 |
| Bayer AG | 23,18 | -1,07 | 23,43 | 3212 |
| BMW | 34,85 | -2,41 | 35,71 | 2775 |
| Commerzbank AG | 15,25 | -0,65 | 15,35 | 2580 |
| Daimler-Chrysler | 35,44 | -1,69 | 36,05 | 5375 |
| Deutsche Bank n | 71,89 | -0,80 | 72,47 | 5290 |
| Dt Telekom n | 15,54 | -2,39 | 15,92 | 35043 |
| Hypovereinsbank | 17,00 | -1,16 | 17,20 | 4234 |
| Infineon Tech | 11,41 | -1,47 | 11,58 | 7436 |
| Merck KGaA | 38,82 | +0,57 | 38,60 | 117 |
| Munich Re | 94,40 | -1,08 | 95,43 | 1797 |
| Sap AG | 126,95 | -2,16 | 129,75 | 2036 |
| Siemens | 62,12 | -1,19 | 62,87 | 5948 |
| Volkswagen AG | 38,07 | -0,34 | 38,20 | 3999 |
| Финляндия (EUR) | ||||
| Nokia | 18,03 | -1,04 | 18,22 | 34367 |
| Stora Enso | 10,90 | -1,27 | 11,04 | 4580 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,35 | +0,05 | 91,30 | 209 |
| Lonza Grp AG | 63,75 | +0,71 | 63,30 | 260 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,85 | +0,74 | 47,50 | 6684 |
| Nestle | 337,00 | +1,05 | 333,50 | 1172 |
| Novartis | 56,80 | +1,16 | 56,15 | 7984 |
| Roche | 185,00 | -1,07 | 187,00 | 6 |
| Swiss Re | 91,95 | -0,81 | 92,70 | 715 |
| UBS AG | 96,45 | +0,57 | 95,90 | 3875 |
| Zurich Fin | 212,50 | -2,07 | 217,00 | 1368 |
| Швеция (SEK) | ||||
| ABB | 43,70 | +0,23 | 43,60 | 5417 |
| Electrolux | 157,50 | -0,32 | 158,00 | 1161 |
| Ericsson | 21,60 | -1,82 | 22,00 | 237554 |
| Nordea | 52,00 | — | 52,00 | 7681 |
| Volvo | 245,50 | -1,01 | 248,00 | 1483 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,03 | -0,29 | 2,04 | 12097 |
| Fiat | 6,10 | -1,50 | 6,20 | 6985 |
| TIM | 4,55 | -0,87 | 4,59 | 47104 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,78 | +0,32 | 18,72 | 5230 |
| Aegon NV | 11,50 | -1,79 | 11,71 | 13513 |
| Ahold Kon | 7,19 | -1,10 | 7,27 | 6459 |
| Fortis | 18,66 | -0,05 | 18,67 | 3980 |
| ING Grp | 19,37 | -1,22 | 19,61 | 8930 |
| Philips | 24,13 | -1,23 | 24,43 | 9712 |
| Royal Dutch | 40,90 | +1,36 | 40,35 | 8872 |
| Канада (CAD) | ||||
| Alcan Inc | 58,10 | -3,15 | 59,99 | 1014 |
| Bank of Montreal | 54,17 | +0,78 | 53,75 | 309 |
| Bank Nova Scotia | 69,77 | -0,47 | 70,10 | 364 |
| BCE Inc | 29,12 | +0,41 | 29,00 | 845 |
| Bombardier | 6,50 | -1,96 | 6,63 | 2658 |
| Imperial Oil | 60,43 | -1,02 | 61,05 | 55 |
| Loblaw Cos Ltd | 63,49 | -0,25 | 63,65 | 130 |
| Nortel Networks | 9,53 | +2,47 | 9,30 | 14055 |
| Royal Bank of Canada | 62,86 | +0,58 | 62,50 | 4031 |
| США ($) | ||||
| Abbott Labs | 41,60 | -1,89 | 42,40 | 1968 |
| Agilent Tech | 32,15 | -2,07 | 32,83 | 1392 |
| Alcoa | 34,91 | -2,08 | 35,65 | 1952 |
| Allstate Corp | 45,32 | +0,40 | 45,14 | 1031 |
| Alltel | 52,40 | -0,55 | 52,69 | 253 |
| Amer Electric Power | 34,29 | +1,12 | 33,91 | 483 |
| Amer Express Co | 52,91 | -0,51 | 53,18 | 1268 |
| AIG | 72,41 | -0,81 | 73,00 | 1520 |
| Amgen | 61,93 | -1,32 | 62,76 | 3465 |
| Analog Devices | 47,88 | -0,35 | 48,05 | 1286 |
| Anheuser-Busch | 53,30 | +1,14 | 52,70 | 914 |
| Apple Comp Inc | 27,93 | +3,06 | 27,10 | 10115 |
| Applied Materials | 21,12 | +0,52 | 21,01 | 19835 |
| AT&T | 19,46 | -1,12 | 19,68 | 1266 |
| AT&T Wireless Gr | 13,47 | +0,22 | 13,44 | 3158 |
| Automatic Data Proc | 43,72 | +0,51 | 43,50 | 654 |
| Bank of America | 80,97 | -0,98 | 81,77 | 1618 |
| Bank of New York | 32,55 | -0,91 | 32,85 | 408 |
| Bank One | 55,11 | -0,29 | 55,72 | 1544 |
| Baxter Int | 29,49 | -1,11 | 29,82 | 905 |
| BCE Inc | 21,86 | -0,32 | 21,93 | 30 |
| Bellsouth Corp | 28,28 | -1,94 | 28,84 | 1157 |
| Berkshire cl a* | 94,70 | -0,09 | 94,79 | 1 |
| Berkshire cl b* | 3,15 | -0,10 | 3,16 | 6 |
| Boeing Co | 41,28 | -0,96 | 41,68 | 1305 |
| Bristol Myers sq | 26,27 | -3,42 | 27,20 | 3915 |
| Cardinal Health | 66,64 | -0,18 | 66,76 | 713 |
| Carnival | 45,18 | -0,13 | 45,24 | 743 |
| Caterpillar Inc | 76,15 | -0,33 | 76,40 | 749 |
| Charles Schwab | 11,42 | -0,61 | 11,49 | 1859 |
| ChevronTexaco | 89,99 | -0,02 | 90,01 | 1318 |
| Cigna | 55,41 | -0,91 | 55,92 | 208 |
| Cisco | 22,44 | +1,45 | 22,12 | 34011 |
| Citigroup | 49,80 | -0,08 | 49,84 | 3418 |
| Coca-Cola Co | 50,25 | +0,14 | 50,18 | 1677 |
| Colgate Palmoliv | 57,13 | +1,55 | 56,26 | 1015 |
| Costco Wholesale | 37,94 | +1,01 | 37,56 | 1518 |
| Cox Comms | 32,26 | +0,31 | 32,16 | 238 |
| Daimler-Chrysler | 43,32 | -2,06 | 44,23 | 331 |
| Delta Air Lines | 9,02 | +1,58 | 8,88 | 1395 |
| Dow Chemical Co | 40,40 | -1,25 | 40,91 | 1622 |
| Du Pont Co | 42,98 | -0,92 | 43,38 | 1727 |
| Eastman Kodak | 26,40 | +0,15 | 26,36 | 726 |
| Eli Lilly | 71,37 | -0,67 | 71,85 | 1060 |
| EMC Corp | 13,29 | -0,30 | 13,33 | 3724 |
| Emerson Electric | 63,23 | -0,35 | 63,45 | 632 |
| Exelon | 68,28 | -0,10 | 68,35 | 293 |
| Exxon Mobil | 43,15 | +0,86 | 42,78 | 6036 |
| Fannie Mae | 76,94 | -0,14 | 77,05 | 1520 |
| First Data Corp | 43,07 | -1,22 | 43,60 | 1395 |
| Fleetboston Fin | 44,75 | -0,93 | 45,17 | 1325 |
| Ford Motor Co | 13,46 | -0,52 | 13,53 | 1413 |
| Gap Inc | 21,01 | -1,08 | 21,24 | 907 |
| Genentech | 107,76 | -1,23 | 109,10 | 1322 |
| General Elec Co | 31,39 | -0,54 | 31,56 | 13006 |
| General Motors | 46,59 | -0,41 | 46,78 | 1481 |
| Gillette Co | 39,47 | +1,26 | 38,98 | 1165 |
| Goldman Sachs Gr | 104,71 | -0,99 | 105,76 | 993 |
| HJ Heinz Co | 38,75 | +1,76 | 38,08 | 356 |
| Halliburton Co | 30,50 | -0,65 | 30,70 | 1681 |
| HCA-Healthcare | 41,75 | +0,89 | 41,38 | 979 |
| Hewlett-Packard | 22,45 | +0,49 | 22,34 | 2375 |
| Home Depot Inc | 36,73 | -0,65 | 36,97 | 1616 |
| Honeywell Int | 33,43 | -1,56 | 33,96 | 758 |
| Illinois Tool Works | 76,19 | -0,31 | 76,43 | 291 |
| Intel Corp | 27,98 | — | 27,98 | 30344 |
| IBM | 94,31 | -0,23 | 94,53 | 1585 |
| Intl Paper | 42,28 | -0,40 | 42,45 | 1088 |
| Johnson&Johnson | 52,51 | -0,30 | 52,67 | 2006 |
| J P Morgan Chase | 42,25 | -0,52 | 42,47 | 2969 |
| Kimberly-Clark | 64,52 | +1,53 | 63,55 | 561 |
| Kohls | 50,93 | +0,73 | 50,56 | 801 |
| Kroger | 17,99 | -3,07 | 18,56 | 2009 |
| Lehman Brothers | 86,46 | -0,96 | 87,30 | 575 |
| Lockheed Martin | 44,54 | -0,98 | 44,98 | 1411 |
| Lowes Cos | 54,61 | +0,05 | 54,58 | 843 |
| Lucent Tech | 4,00 | +2,56 | 3,90 | 10351 |
| Marsh & McLennan | 47,64 | -0,29 | 47,78 | 347 |
| MBNA Corp | 28,54 | -0,31 | 28,63 | 2635 |
| McDonalds Corp | 29,51 | +1,83 | 28,98 | 1643 |
| Medtronic | 50,39 | +1,53 | 49,63 | 2254 |
| Merck & Co | 46,56 | -1,52 | 47,28 | 2767 |
| Merrill Lynch | 62,33 | -1,38 | 63,20 | 1398 |
| Metlife Inc | 34,70 | -1,03 | 35,06 | 575 |
| Micron Tech | 15,21 | -1,30 | 15,41 | 2558 |
| Microsoft | 25,60 | -0,47 | 25,72 | 24640 |
| Minnesota Mining | 77,58 | -0,35 | 77,85 | 878 |
| MS Dean Witter | 59,86 | -1,14 | 60,55 | 1119 |
| Motorola Inc | 17,38 | -0,63 | 17,49 | 3708 |
| Occidental Petr | 46,08 | +0,57 | 45,82 | 674 |
| Omnicom Group | 77,63 | -1,03 | 78,44 | 496 |
| Oracle Corp | 12,43 | +0,97 | 12,31 | 30733 |
| Pfizer Inc | 37,07 | -0,62 | 37,30 | 4483 |
| Philip Morris | 58,82 | +1,08 | 58,19 | 1994 |
| Raytheon Co | 30,21 | -2,45 | 30,97 | 1032 |
| SBC Comms | 24,86 | -1,11 | 25,14 | 2007 |
| Schering-plough | 17,62 | -1,95 | 17,97 | 1167 |
| Sears Roebuck | 46,23 | -0,71 | 46,56 | 559 |
| Sprint | 18,57 | -0,85 | 18,73 | 1220 |
| Tenet Healthcare | 10,35 | -11,69 | 11,72 | 9763 |
| Texas Instrument | 30,54 | +0,93 | 30,26 | 4558 |
| Textron Inc | 54,27 | -0,93 | 55,11 | 196 |
| Tyco Int | 28,93 | -0,17 | 28,98 | 2353 |
| Unisys Corp | 14,31 | -1,31 | 14,50 | 146 |
| UPS | 69,26 | +0,52 | 68,90 | 564 |
| United Tech | 87,71 | -1,17 | 88,75 | 979 |
| Unitedhealth Gr | 61,45 | +0,07 | 61,41 | 783 |
| US Bancorp | 28,32 | -0,32 | 28,41 | 1998 |
| Verizon Comm | 38,57 | -1,61 | 39,20 | 1536 |
| Wachovia | 48,95 | +0,20 | 48,85 | 984 |
| Wal-Mart Stores | 59,47 | -1,34 | 60,28 | 4133 |
| Walt Disney Co | 25,95 | -1,07 | 26,23 | 2720 |
| Washington Mutual | 44,21 | -0,18 | 44,29 | 694 |
| Wells Fargo | 58,68 | +0,41 | 58,44 | 1300 |
| Xerox Corp | 14,05 | +1,81 | 13,80 | 1233 |
По данным агентства Reuters.