| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,3 | +0,76 | 5,3 | 8982 |
| ANZ Banking Grp | 19,2 | +1,32 | 19,0 | 8992 |
| CommonWealth Bank | 32,6 | +0,46 | 32,4 | 2598 |
| National Australian | 31,8 | -0,25 | 31,9 | 3786 |
| Bank | ||||
| News Corp | 11,9 | +0,08 | 11,9 | 15798 |
| Telstra Corp | 4,8 | +1,69 | 4,7 | 41723 |
| Westpac Banking | 17,9 | +0,73 | 17,8 | 7079 |
| Япония (JPY) | ||||
| Asahi Kasei | 548,0 | -1,08 | 554,0 | 1824 |
| Daiwa Securities | 800,0 | -0,12 | 801,0 | 7642 |
| Fuji Photo Film | 3280,0 | -0,30 | 3290,0 | 2386 |
| Fujitsu Ltd | 618,0 | -1,75 | 629,0 | 19651 |
| Honda Motor Co | 4800,0 | -3,61 | 4980,0 | 3888 |
| Japan Telecom* | 255,0 | -0,78 | 257,0 | 5 |
| Kao Corp | 2380,0 | -0,21 | 2385,0 | 1975 |
| KDDI* | 581,0 | +0,35 | 579,0 | 12 |
| Mitsubishi Fin Gr* | 899,0 | -1,75 | 915,0 | 38 |
| Mitsubishi Chem | 286,0 | -1,72 | 291,0 | 5411 |
| Mitsubishi Electric | 553,0 | +2,22 | 541,0 | 9265 |
| NEC Corp | 830,0 | +0,36 | 827,0 | 14449 |
| Nippon Steel Corp | 226,0 | -0,88 | 228,0 | 87231 |
| Nissan Motor Co | 1200,0 | -1,48 | 1218,0 | 9804 |
| NTT* | 530,0 | -0,56 | 533,0 | 12 |
| NTT DoCoMo* | 232,0 | -2,93 | 239,0 | 97 |
| Pioneer | 3130,0 | — | 3130,0 | 1495 |
| Ricoh | 2180,0 | -0,23 | 2185,0 | 2959 |
| Seikisui House | 1098,0 | -3,43 | 1137,0 | 3404 |
| Shin-Etsu Chem | 4240,0 | -2,75 | 4360,0 | 1841 |
| Sony | 4430,0 | -1,34 | 4490,0 | 3797 |
| Sumitomo Chem | 451,0 | -1,96 | 460,0 | 5579 |
| TDK Corp | 7600,0 | -1,68 | 7730,0 | 1006 |
| Toshiba Corp | 458,0 | -1,29 | 464,0 | 12297 |
| Toyota Motor Co | 3870,0 | -0,26 | 3880,0 | 6105 |
| UFJ Holdings* | 595,0 | +3,12 | 577,0 | 102 |
| Гонконг (HKD) | ||||
| Cheung Kong | 68,50 | -2,49 | 70,25 | 12021 |
| China Mobile | 25,20 | -3,26 | 26,05 | 33877 |
| China Unicom | 8,95 | -0,56 | 9,00 | 23307 |
| CLP Holdings | 40,20 | +0,75 | 39,90 | 8383 |
| CNOOC | 16,50 | -0,30 | 16,55 | 26470 |
| Hang Seng Bank | 100,50 | -1,47 | 102,00 | 2481 |
| Henderson Land | 36,70 | -2,65 | 37,70 | 5937 |
| HSBC Holdings | 120,00 | -0,83 | 121,00 | 13278 |
| Hutchison | 58,75 | -1,67 | 59,75 | 10813 |
| Франция (EUR) | ||||
| Alcatel | 12,82 | -6,01 | 13,64 | 38096 |
| Axa | 17,48 | -4,53 | 18,31 | 16875 |
| BNP Paribas | 48,80 | -2,79 | 50,20 | 6359 |
| Bouygues | 28,60 | -2,46 | 29,32 | 1657 |
| Danon | 135,50 | -1,81 | 138,00 | 771 |
| EADS | 18,08 | -2,64 | 18,57 | 2669 |
| France Telecom | 21,20 | -4,07 | 22,10 | 20619 |
| Lafarge | 66,70 | -1,69 | 67,85 | 1284 |
| Michelin | 37,12 | -3,28 | 38,38 | 716 |
| Peugeot | 41,10 | -3,39 | 42,54 | 2016 |
| Renault | 56,05 | -3,11 | 57,85 | 1621 |
| Sanofi-Synthelab | 55,20 | -2,65 | 56,70 | 3269 |
| Schneider Elec | 52,30 | -1,41 | 53,05 | 1706 |
| STMicroelectronics | 19,47 | -4,28 | 20,34 | 11166 |
| Total Fina Elf | 149,90 | -3,04 | 154,60 | 5756 |
| Vivendi Universal | 21,68 | -4,83 | 22,78 | 14853 |
| Великобритания (GBp) | ||||
| ARM Holdings | 116,87 | -2,90 | 120,50 | 27673 |
| BAE System | 191,01 | -5,14 | 199,25 | 44146 |
| Barclays | 490,45 | -3,24 | 502,25 | 61411 |
| BP | 449,51 | -1,32 | 454,50 | 137007 |
| BAT | 814,24 | -1,33 | 825,00 | 16281 |
| British Airways | 286,02 | -7,93 | 309,00 | 68079 |
| British Telecom | 182,13 | +0,83 | 180,00 | 136854 |
| Cable & Wireless | 128,80 | -1,52 | 132,00 | 50705 |
| Cadbury Schweppes | 441,19 | -1,28 | 448,75 | 13719 |
| HSBC Hldg | 839,75 | -1,58 | 854,00 | 80277 |
| Lloyds TSB Grp | 430,50 | -2,66 | 442,25 | 84508 |
| Marks & Spencer | 278,36 | -0,79 | 284,75 | 28555 |
| Prudential | 472,14 | -3,04 | 494,00 | 28541 |
| Reuters Group | 363,10 | -2,21 | 373,50 | 36014 |
| Rio Tinto | 1331,93 | -2,56 | 1366,00 | 23563 |
| Sainsbury | 290,38 | -3,02 | 298,50 | 13545 |
| Shell Trnpt | 375,96 | -2,60 | 384,00 | 66487 |
| Unilever | 564,08 | -0,44 | 567,50 | 18106 |
| Vodafone Airtch | 134,25 | -2,95 | 135,75 | 477991 |
| Германия (EUR) | ||||
| Allianz AG | 94,91 | -3,73 | 98,59 | 5644 |
| BASF | 41,65 | -3,52 | 43,17 | 4825 |
| Bayer AG | 21,80 | -5,95 | 23,18 | 11301 |
| BMW | 33,66 | -3,41 | 34,85 | 4898 |
| Commerzbank AG | 14,68 | -3,74 | 15,25 | 5567 |
| Daimler-Chrysler | 34,16 | -3,61 | 35,44 | 9073 |
| Deutsche Bank n | 69,70 | -3,05 | 71,89 | 8527 |
| Dt Telekom n | 14,93 | -3,93 | 15,54 | 57969 |
| Hypovereinsbank | 16,73 | -1,59 | 17,00 | 7125 |
| Infineon Tech | 11,06 | -3,07 | 11,41 | 16848 |
| Merck KGaA | 37,70 | -2,89 | 38,82 | 208 |
| Munich Re | 91,60 | -2,97 | 94,40 | 3795 |
| Sap AG | 123,14 | -3,00 | 126,95 | 2745 |
| Siemens | 60,50 | -2,61 | 62,12 | 11289 |
| Volkswagen AG | 36,52 | -4,07 | 38,07 | 5625 |
| Финляндия (EUR) | ||||
| Nokia | 17,37 | -3,66 | 18,03 | 52144 |
| Stora Enso | 10,64 | -2,56 | 10,92 | 8735 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,75 | -1,64 | 91,25 | 499 |
| Lonza Grp AG | 62,55 | -1,88 | 63,75 | 337 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,50 | -2,62 | 47,75 | 13137 |
| Nestle | 335,00 | -0,45 | 336,50 | 2854 |
| Novartis | 54,65 | -3,70 | 56,75 | 26844 |
| Roche | 184,00 | -0,54 | 185,00 | 17 |
| Swiss Re | 90,00 | -2,12 | 91,95 | 2969 |
| UBS AG | 93,60 | -2,85 | 96,35 | 7657 |
| Zurich Fin | 202,75 | -3,57 | 210,25 | 2088 |
| Швеция (SEK) | ||||
| ABB | 42,30 | -3,20 | 43,70 | 7498 |
| Electrolux | 153,50 | -2,54 | 157,50 | 2537 |
| Ericsson | 20,30 | -6,02 | 21,60 | 576757 |
| Nordea | 51,50 | -0,96 | 52,00 | 21273 |
| Volvo | 237,50 | -3,26 | 245,50 | 3084 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,98 | -2,46 | 2,03 | 23811 |
| Fiat | 5,85 | -4,19 | 6,10 | 22470 |
| TIM | 4,49 | -1,34 | 4,55 | 106291 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,29 | -2,61 | 18,78 | 12622 |
| Aegon NV | 11,08 | -3,65 | 11,50 | 17634 |
| Ahold Kon | 6,83 | -5,01 | 7,19 | 16605 |
| Fortis | 17,89 | -4,13 | 18,66 | 12180 |
| ING Grp | 18,66 | -3,67 | 19,37 | 17722 |
| Philips | 22,97 | -4,81 | 24,13 | 19219 |
| Royal Dutch | 39,65 | -3,06 | 40,90 | 14425 |
| Канада (CAD) | ||||
| Alcan Inc | 57,85 | +1,49 | 57,00 | 1384 |
| Bank of Montreal | 53,26 | -0,54 | 53,55 | 633 |
| Bank Nova Scotia | 69,15 | -0,46 | 69,47 | 447 |
| BCE Inc | 28,87 | +0,07 | 29,15 | 1243 |
| Bombardier | 6,36 | -1,09 | 6,43 | 2577 |
| Imperial Oil | 58,85 | +0,05 | 58,82 | 290 |
| Loblaw Cos Ltd | 62,60 | +0,47 | 62,50 | 179 |
| Nortel Networks | 8,78 | -3,20 | 9,07 | 73283 |
| Royal Bank of Canada | 62,50 | +0,39 | 62,26 | 1385 |
| США ($) | ||||
| Abbott Labs | 41,54 | +0,22 | 41,45 | 2004 |
| Agilent Tech | 30,83 | -2,31 | 31,56 | 1554 |
| Alcoa | 34,65 | +1,32 | 34,20 | 2658 |
| Allstate Corp | 44,77 | -0,18 | 44,85 | 1097 |
| Alltel | 51,01 | -1,53 | 51,80 | 830 |
| Amer Electric Power | 33,74 | -0,47 | 33,90 | 499 |
| Amer Express Co | 52,11 | -0,15 | 52,19 | 1910 |
| AIG | 71,59 | -0,45 | 71,91 | 2269 |
| Amgen | 60,99 | -0,08 | 61,04 | 4355 |
| Analog Devices | 47,68 | +0,68 | 47,36 | 1230 |
| Anheuser-Busch | 53,10 | +0,06 | 53,07 | 901 |
| Apple Comp Inc | 27,70 | +0,07 | 27,68 | 5081 |
| Applied Materials | 21,04 | +0,14 | 21,01 | 23531 |
| AT&T | 19,47 | +0,36 | 19,40 | 1799 |
| AT&T Wireless Gr | 13,47 | — | 13,47 | 5077 |
| Automatic Data Proc | 42,32 | -1,51 | 43,11 | 643 |
| Bank of America | 80,33 | +0,43 | 79,99 | 2777 |
| Bank of New York | 31,96 | -0,31 | 32,06 | 999 |
| Bank One | 54,42 | -0,84 | 54,88 | 1701 |
| Baxter Int | 29,24 | -0,71 | 29,45 | 1175 |
| BCE Inc | 21,81 | +0,14 | 22,01 | 129 |
| Bellsouth Corp | 27,90 | -0,04 | 27,91 | 1532 |
| Berkshire cl a* | 92,40 | -1,18 | 93,50 | 1 |
| Berkshire cl b* | 3,08 | -1,20 | 3,12 | 6 |
| Boeing Co | 40,85 | -0,66 | 41,12 | 1188 |
| Bristol Myers sq | 25,57 | -1,92 | 26,07 | 4869 |
| Cardinal Health | 66,91 | +0,53 | 66,56 | 707 |
| Carnival | 43,70 | -1,60 | 44,41 | 1416 |
| Caterpillar Inc | 73,30 | -0,29 | 73,51 | 1544 |
| Charles Schwab | 11,55 | +0,96 | 11,44 | 1362 |
| ChevronTexaco | 87,64 | -1,23 | 88,73 | 1157 |
| Cigna | 54,79 | +0,50 | 54,85 | 425 |
| Cisco | 22,56 | +1,58 | 22,21 | 46367 |
| Citigroup | 49,27 | +0,12 | 49,21 | 6170 |
| Coca-Cola Co | 49,05 | -1,21 | 49,90 | 2549 |
| Colgate Palmoliv | 55,66 | -1,57 | 56,55 | 785 |
| Costco Wholesale | 38,00 | +1,41 | 37,47 | 1461 |
| Cox Comms | 31,76 | -0,53 | 31,93 | 454 |
| Daimler-Chrysler | 41,94 | -2,35 | 42,95 | 471 |
| Delta Air Lines | 8,77 | +0,11 | 8,76 | 1479 |
| Dow Chemical Co | 40,02 | +0,28 | 39,91 | 3650 |
| Du Pont Co | 42,46 | +1,22 | 41,95 | 1687 |
| Eastman Kodak | 25,43 | -2,57 | 26,10 | 1488 |
| Eli Lilly | 70,20 | -0,41 | 70,49 | 1320 |
| EMC Corp | 12,92 | -0,39 | 12,97 | 5467 |
| Emerson Electric | 60,80 | -1,62 | 61,80 | 541 |
| Exelon | 67,86 | +0,04 | 67,83 | 621 |
| Exxon Mobil | 42,08 | -0,82 | 42,43 | 4852 |
| Fannie Mae | 75,86 | -0,21 | 76,02 | 1331 |
| First Data Corp | 42,28 | -0,21 | 42,37 | 1962 |
| Fleetboston Fin | 44,42 | +0,91 | 44,02 | 1302 |
| Ford Motor Co | 13,01 | -1,36 | 13,19 | 3134 |
| Gap Inc | 20,64 | -0,58 | 20,76 | 1034 |
| Genentech | 105,97 | -1,42 | 107,50 | 1392 |
| General Elec Co | 30,83 | -0,87 | 31,10 | 14611 |
| General Motors | 45,20 | -1,91 | 46,08 | 2937 |
| Gillette Co | 38,59 | -1,51 | 39,18 | 1109 |
| Goldman Sachs Gr | 104,12 | +0,55 | 103,55 | 1278 |
| HJ Heinz Co | 38,72 | -0,59 | 38,95 | 765 |
| Halliburton Co | 28,28 | -5,64 | 29,97 | 6569 |
| HCA-Healthcare | 41,18 | +0,12 | 41,13 | 754 |
| Hewlett-Packard | 22,30 | -0,04 | 22,31 | 3865 |
| Home Depot Inc | 36,45 | +0,14 | 36,40 | 2817 |
| Honeywell Int | 32,57 | -1,18 | 32,96 | 1302 |
| Illinois Tool Works | 74,60 | -0,25 | 74,79 | 875 |
| Intel Corp | 27,43 | +0,44 | 27,31 | 48798 |
| IBM | 92,42 | -0,69 | 93,06 | 2713 |
| Intl Paper | 41,15 | +0,22 | 41,06 | 1312 |
| Johnson&Johnson | 52,10 | +0,64 | 51,77 | 3356 |
| J P Morgan Chase | 41,82 | -0,50 | 42,03 | 4422 |
| Kimberly-Clark | 63,28 | -0,94 | 63,88 | 531 |
| Kohls | 50,99 | +1,72 | 50,13 | 1180 |
| Kroger | 17,13 | -1,10 | 17,32 | 2331 |
| Lehman Brothers | 84,85 | -0,55 | 85,32 | 976 |
| Lockheed Martin | 44,63 | +0,16 | 44,56 | 1725 |
| Lowes Cos | 53,28 | -1,35 | 54,01 | 1283 |
| Lucent Tech | 3,83 | -2,05 | 3,91 | 18425 |
| Marsh & McLennan | 46,21 | -1,18 | 46,76 | 793 |
| MBNA Corp | 27,30 | -2,40 | 28,09 | 1861 |
| McDonalds Corp | 29,13 | +0,76 | 28,91 | 2180 |
| Medtronic | 50,11 | -0,36 | 50,29 | 1481 |
| Merck & Co | 45,63 | -1,13 | 46,15 | 2503 |
| Merrill Lynch | 61,55 | +0,28 | 61,38 | 1838 |
| Metlife Inc | 33,83 | -1,28 | 34,27 | 1251 |
| Micron Tech | 14,55 | -0,48 | 14,62 | 3876 |
| Microsoft | 25,53 | +0,63 | 25,37 | 35801 |
| Minnesota Mining | 76,15 | +0,20 | 76,00 | 1738 |
| MS Dean Witter | 59,72 | +0,47 | 59,44 | 1902 |
| Motorola Inc | 16,59 | -1,83 | 16,94 | 5967 |
| Occidental Petr | 44,34 | -1,58 | 45,05 | 513 |
| Omnicom Group | 75,60 | -1,98 | 77,13 | 991 |
| Oracle Corp | 12,47 | +0,48 | 12,41 | 27898 |
| Pfizer Inc | 35,61 | -2,09 | 36,37 | 9182 |
| Philip Morris | 57,92 | +0,28 | 58,44 | 3426 |
| Raytheon Co | 30,30 | -1,14 | 30,65 | 694 |
| SBC Comms | 24,17 | -0,70 | 24,34 | 3650 |
| Schering-plough | 16,85 | -3,05 | 17,38 | 3530 |
| Sears Roebuck | 45,08 | -0,79 | 45,44 | 1047 |
| Sprint | 18,15 | -0,71 | 18,28 | 1832 |
| Tenet Healthcare | 10,30 | +2,39 | 10,06 | 2869 |
| Texas Instrument | 29,36 | -1,08 | 29,68 | 6071 |
| Textron Inc | 53,10 | -0,56 | 53,40 | 284 |
| Tyco Int | 28,40 | +0,46 | 28,27 | 3351 |
| Unisys Corp | 13,94 | -1,34 | 14,13 | 347 |
| UPS | 68,57 | +0,03 | 68,55 | 681 |
| United Tech | 87,21 | +0,13 | 87,10 | 1239 |
| Unitedhealth Gr | 61,31 | -0,50 | 61,62 | 734 |
| US Bancorp | 28,09 | +0,29 | 28,01 | 2480 |
| Verizon Comm | 37,66 | -1,59 | 38,27 | 2397 |
| Wachovia | 48,37 | -0,39 | 48,56 | 2056 |
| Wal-Mart Stores | 58,18 | -0,99 | 58,76 | 4731 |
| Walt Disney Co | 25,23 | -0,86 | 25,45 | 4834 |
| Washington Mutual | 43,58 | -1,07 | 44,05 | 1008 |
| Wells Fargo | 58,56 | +0,21 | 58,44 | 1805 |
| Xerox Corp | 13,57 | -2,37 | 13,90 | 1102 |
По данным агентства Reuters.