| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,3 | +1,15 | 5,2 | 10464 |
| ANZ Banking Grp | 18,9 | -1,36 | 19,2 | 5921 |
| CommonWealth Bank | 32,5 | -0,28 | 32,6 | 2043 |
| National Australian | 31,7 | +0,16 | 31,6 | 2088 |
| Bank | ||||
| News Corp | 12,1 | +0,91 | 12,0 | 5322 |
| Telstra Corp | 4,8 | -0,21 | 4,8 | 16235 |
| Westpac Banking | 17,8 | -0,22 | 17,8 | 3257 |
| Япония (JPY) | ||||
| Asahi Kasei | 556,0 | +0,91 | 551,0 | 2433 |
| Daiwa Securities | 800,0 | +2,96 | 777,0 | 8326 |
| Fuji Photo Film | 3300,0 | +1,23 | 3260,0 | 1598 |
| Fujitsu Ltd | 619,0 | -0,48 | 622,0 | 12477 |
| Honda Motor Co | 4800,0 | +0,42 | 4780,0 | 1459 |
| Japan Telecom* | 245,0 | -3,92 | 255,0 | 8 |
| Kao Corp | 2330,0 | +0,43 | 2320,0 | 1125 |
| KDDI* | 576,0 | +1,05 | 570,0 | 7 |
| Mitsubishi Fin Gr* | 909,0 | +4,24 | 872,0 | 24 |
| Mitsubishi Chem | 290,0 | +1,05 | 287,0 | 4620 |
| Mitsubishi Electric | 564,0 | +3,68 | 544,0 | 6962 |
| NEC Corp | 819,0 | -0,24 | 821,0 | 10936 |
| Nippon Steel Corp | 226,0 | +0,89 | 224,0 | 20684 |
| Nissan Motor Co | 1203,0 | +1,18 | 1189,0 | 4768 |
| NTT* | 518,0 | +0,78 | 514,0 | 12 |
| NTT DoCoMo* | 224,0 | +0,90 | 222,0 | 90 |
| Pioneer | 3040,0 | -0,33 | 3050,0 | 1403 |
| Ricoh | 2185,0 | +1,63 | 2150,0 | 1858 |
| Seikisui House | 1111,0 | +0,82 | 1102,0 | 1750 |
| Shin-Etsu Chem | 4250,0 | -0,47 | 4270,0 | 1490 |
| Sony | 4330,0 | -0,92 | 4370,0 | 4793 |
| Sumitomo Chem | 452,0 | — | 452,0 | 3728 |
| TDK Corp | 7660,0 | +2,00 | 7510,0 | 510 |
| Toshiba Corp | 458,0 | +0,66 | 455,0 | 10383 |
| Toyota Motor Co | 3870,0 | +0,26 | 3860,0 | 4205 |
| UFJ Holdings* | 616,0 | +6,94 | 576,0 | 88 |
| Гонконг (HKD) | ||||
| Cheung Kong | 66,50 | -1,48 | 67,50 | 5112 |
| China Mobile | 24,65 | -0,60 | 24,80 | 26368 |
| China Unicom | 8,95 | -0,56 | 9,00 | 15611 |
| CLP Holdings | 40,00 | -0,50 | 40,20 | 3398 |
| CNOOC | 16,70 | +0,91 | 16,55 | 15391 |
| Hang Seng Bank | 99,25 | -0,95 | 100,20 | 2717 |
| Henderson Land | 36,10 | +0,84 | 35,80 | 5569 |
| HSBC Holdings | 119,50 | +0,42 | 119,00 | 14399 |
| Hutchison | 58,25 | — | 58,25 | 9579 |
| Франция (EUR) | ||||
| Alcatel | 12,34 | -5,87 | 13,11 | 17701 |
| Axa | 16,71 | -4,30 | 17,46 | 12527 |
| BNP Paribas | 47,55 | -3,04 | 49,04 | 6004 |
| Bouygues | 28,30 | -1,26 | 28,66 | 1816 |
| Danon | 133,40 | -1,11 | 134,90 | 680 |
| EADS | 16,87 | -4,69 | 17,70 | 2004 |
| France Telecom | 20,70 | -3,59 | 21,47 | 8237 |
| Lafarge | 64,75 | -1,89 | 66,00 | 1328 |
| Michelin | 36,21 | -1,60 | 36,80 | 579 |
| Peugeot | 40,26 | -1,85 | 41,02 | 895 |
| Renault | 55,15 | -1,61 | 56,05 | 1412 |
| Sanofi-Synthelab | 55,30 | -3,15 | 57,10 | 2053 |
| Schneider Elec | 51,65 | -0,39 | 51,85 | 1384 |
| STMicroelectronics | 19,05 | -3,84 | 19,81 | 6693 |
| Total Fina Elf | 147,00 | -0,54 | 147,80 | 3834 |
| Vivendi Universal | 20,95 | -5,42 | 22,15 | 9185 |
| Великобритания (GBp) | ||||
| ARM Holdings | 115,17 | -5,24 | 119,25 | 23675 |
| BAE System | 191,34 | -4,33 | 196,25 | 34558 |
| Barclays | 482,25 | -0,82 | 486,25 | 41398 |
| BP | 449,00 | +0,50 | 445,75 | 82940 |
| BAT | 811,19 | +0,93 | 803,50 | 38717 |
| British Airways | 272,68 | -6,76 | 288,50 | 34404 |
| British Telecom | 184,71 | +1,80 | 181,00 | 105761 |
| Cable & Wireless | 129,92 | -2,66 | 131,50 | 23374 |
| Cadbury Schweppes | 436,89 | -1,70 | 440,75 | 8940 |
| HSBC Hldg | 842,06 | -1,00 | 850,50 | 40577 |
| Lloyds TSB Grp | 430,00 | -0,64 | 432,75 | 45458 |
| Marks & Spencer | 280,00 | -1,24 | 283,00 | 11358 |
| Prudential | 472,70 | -3,56 | 484,75 | 13782 |
| Reuters Group | 361,50 | -3,28 | 373,75 | 14413 |
| Rio Tinto | 1343,81 | -1,97 | 1370,00 | 7121 |
| Sainsbury | 288,00 | -0,52 | 289,50 | 9069 |
| Shell Trnpt | 372,60 | -1,27 | 373,25 | 42466 |
| Unilever | 551,84 | -1,35 | 555,00 | 9241 |
| Vodafone Airtch | 133,11 | -2,43 | 133,50 | 272545 |
| Германия (EUR) | ||||
| Allianz AG | 90,00 | -5,01 | 94,75 | 4171 |
| BASF | 40,80 | -2,90 | 42,02 | 3519 |
| Bayer AG | 20,94 | -3,50 | 21,70 | 5466 |
| BMW | 33,37 | -2,34 | 34,17 | 2206 |
| Commerzbank AG | 13,90 | -3,20 | 14,36 | 3879 |
| Daimler-Chrysler | 33,40 | -3,47 | 34,60 | 7026 |
| Deutsche Bank n | 68,51 | -1,78 | 69,75 | 4857 |
| Dt Telekom n | 14,64 | -3,24 | 15,13 | 29362 |
| Hypovereinsbank | 16,16 | -2,94 | 16,65 | 3904 |
| Infineon Tech | 10,88 | -3,29 | 11,25 | 8905 |
| Merck KGaA | 38,00 | +2,65 | 37,02 | 196 |
| Munich Re | 87,80 | -3,94 | 91,40 | 3266 |
| Sap AG | 121,49 | -2,02 | 124,00 | 1503 |
| Siemens | 58,83 | -3,11 | 60,72 | 7308 |
| Volkswagen AG | 35,92 | -1,72 | 36,55 | 2579 |
| Финляндия (EUR) | ||||
| Nokia | 16,85 | -3,11 | 17,39 | 29767 |
| Stora Enso | 10,54 | -0,66 | 10,61 | 3882 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,85 | -0,89 | 89,65 | 292 |
| Lonza Grp AG | 62,80 | -1,10 | 63,50 | 253 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 45,10 | -2,70 | 46,35 | 14856 |
| Nestle | 330,00 | -1,05 | 333,50 | 612 |
| Novartis | 53,90 | -0,65 | 54,25 | 12451 |
| Roche | 180,00 | -3,23 | 186,00 | 12 |
| Swiss Re | 86,00 | -3,64 | 89,25 | 1342 |
| UBS AG | 92,60 | -1,07 | 93,60 | 3556 |
| Zurich Fin | 197,25 | -1,38 | 200,00 | 929 |
| Швеция (SEK) | ||||
| ABB | 41,60 | -2,58 | 42,70 | 4356 |
| Electrolux | 154,00 | -1,28 | 156,00 | 894 |
| Ericsson | 20,70 | — | 20,70 | 289055 |
| Nordea | 51,00 | -0,97 | 51,50 | 8937 |
| Volvo | 236,50 | -2,27 | 242,00 | 2035 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,88 | -4,28 | 1,96 | 22872 |
| Fiat | 5,85 | -1,91 | 5,96 | 11004 |
| TIM | 4,34 | -1,94 | 4,43 | 88646 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,02 | -1,74 | 18,34 | 9259 |
| Aegon NV | 10,55 | -5,13 | 11,12 | 11543 |
| Ahold Kon | 6,56 | -4,09 | 6,84 | 9111 |
| Fortis | 17,64 | -2,97 | 18,18 | 5369 |
| ING Grp | 18,13 | -3,31 | 18,75 | 10134 |
| Philips | 22,52 | -2,72 | 23,15 | 11681 |
| Royal Dutch | 39,24 | -1,28 | 39,75 | 10281 |
| Канада (CAD) | ||||
| Alcan Inc | 57,55 | -1,79 | 58,60 | 582 |
| Bank of Montreal | 51,90 | -1,80 | 52,85 | 542 |
| Bank Nova Scotia | 68,95 | -0,48 | 69,28 | 285 |
| BCE Inc | 28,50 | -0,63 | 28,68 | 731 |
| Bombardier | 6,28 | -3,24 | 6,49 | 1628 |
| Imperial Oil | 59,29 | -1,45 | 60,16 | 62 |
| Loblaw Cos Ltd | 62,20 | -0,32 | 62,40 | 83 |
| Nortel Networks | 7,55 | -12,00 | 8,58 | 45433 |
| Royal Bank of Canada | 61,76 | -0,24 | 61,91 | 503 |
| США ($) | ||||
| Abbott Labs | 41,04 | -0,97 | 41,44 | 1081 |
| Agilent Tech | 31,19 | -1,45 | 31,65 | 932 |
| Alcoa | 34,42 | -1,99 | 35,12 | 992 |
| Allstate Corp | 44,17 | -1,08 | 44,65 | 847 |
| Alltel | 51,18 | +0,83 | 50,76 | 737 |
| Amer Electric Power | 33,37 | -0,74 | 33,62 | 296 |
| Amer Express Co | 51,57 | -1,06 | 52,12 | 1756 |
| AIG | 70,16 | -2,02 | 71,61 | 1947 |
| Amgen | 59,54 | -2,15 | 60,85 | 5039 |
| Analog Devices | 46,88 | -2,82 | 48,24 | 948 |
| Anheuser-Busch | 52,33 | -1,04 | 52,88 | 498 |
| Apple Comp Inc | 26,65 | -3,30 | 27,56 | 3706 |
| Applied Materials | 20,82 | -2,25 | 21,30 | 12064 |
| AT&T | 18,74 | -1,73 | 19,07 | 1346 |
| AT&T Wireless Gr | 13,55 | +0,37 | 13,50 | 3737 |
| Automatic Data Proc | 41,39 | -1,62 | 42,07 | 355 |
| Bank of America | 79,52 | -1,00 | 80,32 | 1719 |
| Bank of New York | 31,40 | -2,12 | 32,08 | 715 |
| Bank One | 53,14 | -1,61 | 54,01 | 1052 |
| Baxter Int | 29,42 | -0,34 | 29,52 | 801 |
| BCE Inc | 21,37 | -0,70 | 21,52 | 60 |
| Bellsouth Corp | 27,09 | -1,31 | 27,45 | 909 |
| Berkshire cl a* | 91,82 | -0,36 | 92,15 | 1 |
| Berkshire cl b* | 3,07 | — | 3,07 | 5 |
| Boeing Co | 40,02 | -0,69 | 40,30 | 1069 |
| Bristol Myers sq | 25,37 | -1,78 | 25,83 | 2373 |
| Cardinal Health | 66,02 | -1,09 | 66,75 | 406 |
| Carnival | 41,60 | -3,12 | 42,94 | 1452 |
| Caterpillar Inc | 74,10 | -1,11 | 74,93 | 965 |
| Charles Schwab | 10,94 | -3,95 | 11,39 | 1206 |
| ChevronTexaco | 88,28 | -0,19 | 88,45 | 854 |
| Cigna | 55,55 | +0,73 | 55,15 | 294 |
| Cisco | 22,88 | -1,08 | 23,13 | 26138 |
| Citigroup | 49,09 | -0,45 | 49,31 | 5544 |
| Coca-Cola Co | 48,26 | -0,39 | 48,45 | 2735 |
| Colgate Palmoliv | 54,66 | -0,47 | 54,92 | 387 |
| Costco Wholesale | 37,82 | -1,25 | 38,30 | 741 |
| Cox Comms | 31,09 | -1,65 | 31,61 | 320 |
| Daimler-Chrysler | 40,90 | -3,26 | 42,28 | 313 |
| Delta Air Lines | 7,75 | -12,33 | 8,84 | 3737 |
| Dow Chemical Co | 38,63 | -1,88 | 39,37 | 1131 |
| Du Pont Co | 41,14 | -2,74 | 42,30 | 1221 |
| Eastman Kodak | 25,76 | -1,79 | 26,23 | 729 |
| Eli Lilly | 69,97 | -1,35 | 70,93 | 896 |
| EMC Corp | 12,83 | -2,73 | 13,19 | 3369 |
| Emerson Electric | 60,21 | -1,41 | 61,07 | 270 |
| Exelon | 66,75 | -0,58 | 67,14 | 232 |
| Exxon Mobil | 41,94 | -0,21 | 42,03 | 3285 |
| Fannie Mae | 75,07 | -0,83 | 75,70 | 1146 |
| First Data Corp | 41,88 | -3,37 | 43,34 | 1646 |
| Fleetboston Fin | 43,95 | -1,01 | 44,40 | 810 |
| Ford Motor Co | 13,05 | -1,81 | 13,29 | 2131 |
| Gap Inc | 20,69 | -1,38 | 20,98 | 723 |
| Genentech | 106,43 | -1,18 | 107,70 | 555 |
| General Elec Co | 30,44 | -0,52 | 30,60 | 10259 |
| General Motors | 44,88 | -1,12 | 45,39 | 1192 |
| Gillette Co | 37,49 | -0,82 | 37,80 | 710 |
| Goldman Sachs Gr | 102,86 | -1,97 | 104,93 | 1006 |
| HJ Heinz Co | 37,82 | -0,26 | 37,92 | 515 |
| Halliburton Co | 29,29 | +0,31 | 29,20 | 1285 |
| HCA-Healthcare | 41,38 | +0,12 | 41,33 | 665 |
| Hewlett-Packard | 21,69 | -2,65 | 22,36 | 3205 |
| Home Depot Inc | 35,87 | -0,61 | 36,09 | 2094 |
| Honeywell Int | 32,73 | -0,82 | 33,00 | 905 |
| Illinois Tool Works | 75,02 | -0,89 | 75,69 | 720 |
| Intel Corp | 27,18 | -1,84 | 27,69 | 21686 |
| IBM | 91,58 | -1,84 | 93,30 | 1920 |
| Intl Paper | 40,67 | -1,79 | 41,41 | 637 |
| Johnson&Johnson | 50,46 | -0,49 | 50,71 | 2148 |
| J P Morgan Chase | 40,82 | -1,69 | 41,52 | 2945 |
| Kimberly-Clark | 61,66 | -1,06 | 62,32 | 418 |
| Kohls | 50,99 | -1,94 | 52,00 | 765 |
| Kroger | 16,55 | -1,25 | 16,76 | 1629 |
| Lehman Brothers | 84,43 | -1,62 | 85,82 | 668 |
| Lockheed Martin | 44,82 | +0,76 | 44,48 | 1080 |
| Lowes Cos | 53,14 | +0,09 | 53,09 | 968 |
| Lucent Tech | 3,97 | +0,76 | 3,94 | 13119 |
| Marsh & McLennan | 45,96 | -2,23 | 47,01 | 504 |
| MBNA Corp | 26,80 | -1,43 | 27,19 | 1791 |
| McDonalds Corp | 28,56 | -1,55 | 29,01 | 1543 |
| Medtronic | 50,06 | -1,13 | 50,63 | 1263 |
| Merck & Co | 44,94 | -0,47 | 45,15 | 1921 |
| Merrill Lynch | 60,94 | -2,07 | 62,23 | 1661 |
| Metlife Inc | 34,00 | -0,87 | 34,30 | 721 |
| Micron Tech | 14,66 | -0,34 | 14,71 | 1918 |
| Microsoft | 25,17 | -0,83 | 25,38 | 21742 |
| Minnesota Mining | 75,52 | -0,92 | 76,22 | 812 |
| MS Dean Witter | 59,37 | -2,13 | 60,66 | 1071 |
| Motorola Inc | 16,68 | -2,40 | 17,09 | 2757 |
| Occidental Petr | 45,26 | +0,24 | 45,15 | 473 |
| Omnicom Group | 75,81 | -1,35 | 76,85 | 314 |
| Oracle Corp | 11,75 | -2,57 | 12,06 | 22809 |
| Pfizer Inc | 35,01 | -0,79 | 35,29 | 6206 |
| Philip Morris | 54,06 | -0,46 | 54,31 | 2443 |
| Raytheon Co | 30,09 | — | 30,09 | 414 |
| SBC Comms | 24,06 | -1,23 | 24,36 | 2390 |
| Schering-plough | 16,36 | -2,62 | 16,80 | 1549 |
| Sears Roebuck | 44,79 | -0,47 | 45,00 | 643 |
| Sprint | 16,96 | -3,09 | 17,50 | 1421 |
| Tenet Healthcare | 9,70 | -2,51 | 9,95 | 3205 |
| Texas Instrument | 29,21 | -2,01 | 29,81 | 2989 |
| Textron Inc | 52,12 | -2,72 | 53,58 | 258 |
| Tyco Int | 27,78 | -2,53 | 28,50 | 2718 |
| Unisys Corp | 13,90 | -0,14 | 13,92 | 253 |
| UPS | 68,13 | -1,19 | 68,95 | 560 |
| United Tech | 89,18 | +2,10 | 87,35 | 1329 |
| Unitedhealth Gr | 62,20 | +0,61 | 61,82 | 528 |
| US Bancorp | 27,75 | -1,67 | 28,22 | 2333 |
| Verizon Comm | 37,45 | -1,21 | 37,91 | 2069 |
| Wachovia | 47,65 | -1,24 | 48,25 | 1005 |
| Wal-Mart Stores | 58,22 | -0,44 | 58,48 | 3882 |
| Walt Disney Co | 25,16 | -3,60 | 26,10 | 3471 |
| Washington Mutual | 43,02 | -1,28 | 43,58 | 651 |
| Wells Fargo | 57,98 | +0,10 | 57,92 | 1209 |
| Xerox Corp | 13,75 | -2,27 | 14,07 | 963 |
По данным агентства Reuters.