| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,3 | +0,19 | 5,3 | 8066 |
| ANZ Banking Grp | 19,1 | +1,06 | 18,9 | 3668 |
| CommonWealth Bank | 32,6 | +0,43 | 32,5 | 2399 |
| National Australian | 31,7 | +0,19 | 31,7 | 3057 |
| Bank | ||||
| News Corp | 11,9 | -1,81 | 12,1 | 10197 |
| Telstra Corp | 4,8 | +0,84 | 4,8 | 15259 |
| Westpac Banking | 18,0 | +1,52 | 17,8 | 3040 |
| Япония (JPY) | ||||
| Asahi Kasei | 553,0 | -0,54 | 556,0 | 1184 |
| Daiwa Securities | 815,0 | +1,88 | 800,0 | 13688 |
| Fuji Photo Film | 3230,0 | -2,12 | 3300,0 | 1938 |
| Fujitsu Ltd | 605,0 | -2,26 | 619,0 | 11002 |
| Honda Motor Co | 4700,0 | -2,08 | 4800,0 | 2190 |
| Japan Telecom* | 246,0 | +0,41 | 245,0 | 6 |
| Kao Corp | 2355,0 | +1,07 | 2330,0 | 1745 |
| KDDI* | 569,0 | -1,22 | 576,0 | 8 |
| Mitsubishi Fin Gr* | 911,0 | +0,22 | 909,0 | 19 |
| Mitsubishi Chem | 286,0 | -1,38 | 290,0 | 4278 |
| Mitsubishi Electric | 547,0 | -3,01 | 564,0 | 4736 |
| NEC Corp | 803,0 | -1,95 | 819,0 | 10680 |
| Nippon Steel Corp | 227,0 | +0,44 | 226,0 | 37586 |
| Nissan Motor Co | 1181,0 | -1,83 | 1203,0 | 6564 |
| NTT* | 524,0 | +1,16 | 518,0 | 13 |
| NTT DoCoMo* | 223,0 | -0,45 | 224,0 | 84 |
| Pioneer | 2995,0 | -1,48 | 3040,0 | 1378 |
| Ricoh | 2130,0 | -2,52 | 2185,0 | 1819 |
| Seikisui House | 1123,0 | +1,08 | 1111,0 | 1939 |
| Shin-Etsu Chem | 4250,0 | — | 4250,0 | 922 |
| Sony | 4270,0 | -1,39 | 4330,0 | 3087 |
| Sumitomo Chem | 447,0 | -1,11 | 452,0 | 3019 |
| TDK Corp | 7490,0 | -2,22 | 7660,0 | 576 |
| Toshiba Corp | 449,0 | -1,97 | 458,0 | 11588 |
| Toyota Motor Co | 3790,0 | -2,07 | 3870,0 | 3862 |
| UFJ Holdings* | 620,0 | +0,65 | 616,0 | 78 |
| Гонконг (HKD) | ||||
| Cheung Kong | 67,25 | +1,13 | 66,50 | 3421 |
| China Mobile | 24,60 | -0,20 | 24,65 | 15229 |
| China Unicom | 8,90 | -0,56 | 8,95 | 10757 |
| CLP Holdings | 40,60 | +1,50 | 40,00 | 4947 |
| CNOOC | 16,65 | -0,30 | 16,70 | 9441 |
| Hang Seng Bank | 99,00 | -0,25 | 99,25 | 1913 |
| Henderson Land | 36,50 | +1,11 | 36,10 | 2280 |
| HSBC Holdings | 119,50 | — | 119,50 | 14266 |
| Hutchison | 58,75 | +0,86 | 58,25 | 6535 |
| Франция (EUR) | ||||
| Alcatel | 12,55 | +1,70 | 12,34 | 12378 |
| Axa | 16,91 | +1,20 | 16,71 | 14150 |
| BNP Paribas | 48,91 | +2,86 | 47,55 | 6956 |
| Bouygues | 28,26 | -0,14 | 28,30 | 954 |
| Danon | 133,10 | -0,22 | 133,40 | 683 |
| EADS | 16,69 | -1,07 | 16,87 | 2483 |
| France Telecom | 20,50 | -0,97 | 20,70 | 9964 |
| Lafarge | 64,80 | +0,08 | 64,75 | 766 |
| Michelin | 36,05 | -0,44 | 36,21 | 619 |
| Peugeot | 40,10 | -0,40 | 40,26 | 868 |
| Renault | 55,30 | +0,27 | 55,15 | 971 |
| Sanofi-Synthelab | 55,20 | -0,18 | 55,30 | 1549 |
| Schneider Elec | 51,70 | +0,10 | 51,65 | 1008 |
| STMicroelectronics | 19,10 | +0,26 | 19,05 | 7100 |
| Total Fina Elf | 146,40 | -0,41 | 147,00 | 2581 |
| Vivendi Universal | 21,06 | +0,53 | 20,95 | 8813 |
| Великобритания (GBp) | ||||
| ARM Holdings | 112,27 | +0,88 | 113,00 | 22500 |
| BAE System | 191,53 | +3,20 | 187,75 | 23657 |
| Barclays | 483,25 | +0,26 | 482,25 | 63115 |
| BP | 448,25 | +0,22 | 448,00 | 80534 |
| BAT | 808,25 | — | 811,00 | 6178 |
| British Airways | 279,60 | +4,09 | 269,00 | 25605 |
| British Telecom | 183,50 | -0,54 | 184,25 | 49564 |
| Cable & Wireless | 127,00 | -0,39 | 128,00 | 24345 |
| Cadbury Schweppes | 437,53 | +1,27 | 433,25 | 9623 |
| HSBC Hldg | 844,00 | +0,24 | 842,00 | 44968 |
| Lloyds TSB Grp | 433,29 | +0,70 | 430,00 | 50234 |
| Marks & Spencer | 279,25 | -0,09 | 279,50 | 10567 |
| Prudential | 466,48 | +0,11 | 467,50 | 18637 |
| Reuters Group | 359,00 | -0,69 | 361,50 | 18504 |
| Rio Tinto | 1356,00 | +0,97 | 1343,00 | 7964 |
| Sainsbury | 291,75 | +1,30 | 288,00 | 11479 |
| Shell Trnpt | 366,80 | — | 368,50 | 108607 |
| Unilever | 547,14 | -0,37 | 547,50 | 10129 |
| Vodafone Airtch | 130,75 | +0,19 | 130,25 | 218899 |
| Германия (EUR) | ||||
| Allianz AG | 90,76 | +0,84 | 90,00 | 4878 |
| BASF | 41,65 | +2,08 | 40,80 | 4326 |
| Bayer AG | 20,95 | +0,05 | 20,94 | 6766 |
| BMW | 33,45 | +0,24 | 33,37 | 2417 |
| Commerzbank AG | 14,03 | +0,94 | 13,90 | 5598 |
| Daimler-Chrysler | 34,05 | +1,95 | 33,40 | 6812 |
| Deutsche Bank n | 69,40 | +1,30 | 68,51 | 7474 |
| Dt Telekom n | 14,76 | +0,82 | 14,64 | 27583 |
| Hypovereinsbank | 15,84 | -1,98 | 16,16 | 7838 |
| Infineon Tech | 10,65 | -2,11 | 10,88 | 22861 |
| Merck KGaA | 38,00 | — | 38,00 | 160 |
| Munich Re | 87,83 | +0,03 | 87,80 | 3061 |
| Sap AG | 121,75 | +0,21 | 121,49 | 1586 |
| Siemens | 59,08 | +0,42 | 58,83 | 5930 |
| Volkswagen AG | 36,01 | +0,25 | 35,92 | 2615 |
| Финляндия (EUR) | ||||
| Nokia | 17,06 | +0,53 | 16,97 | 38951 |
| Stora Enso | 10,38 | -1,33 | 10,52 | 5331 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,00 | -0,85 | 88,75 | 428 |
| Lonza Grp AG | 63,00 | +0,40 | 62,75 | 350 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 45,90 | +1,77 | 45,10 | 8806 |
| Nestle | 329,50 | — | 329,50 | 2369 |
| Novartis | 54,00 | +0,47 | 53,75 | 7551 |
| Roche | 181,00 | -0,28 | 181,50 | 9 |
| Swiss Re | 87,10 | +0,99 | 86,25 | 2291 |
| UBS AG | 94,05 | +1,68 | 92,50 | 6889 |
| Zurich Fin | 201,25 | +2,03 | 197,25 | 1219 |
| Швеция (SEK) | ||||
| ABB | 42,80 | +2,88 | 41,60 | 3738 |
| Electrolux | 154,00 | — | 154,00 | 1393 |
| Ericsson | 20,60 | -0,48 | 20,70 | 289765 |
| Nordea | 50,50 | -0,98 | 51,00 | 9793 |
| Volvo | 237,50 | +0,42 | 236,50 | 1529 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,97 | +4,63 | 1,88 | 28950 |
| Fiat | 5,87 | +0,43 | 5,85 | 9372 |
| TIM | 4,37 | +0,69 | 4,34 | 70891 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,06 | +0,22 | 18,02 | 9030 |
| Aegon NV | 10,56 | +0,09 | 10,55 | 14398 |
| Ahold Kon | 6,84 | +4,27 | 6,56 | 10041 |
| Fortis | 17,70 | +0,34 | 17,64 | 5942 |
| ING Grp | 18,24 | +0,61 | 18,13 | 12477 |
| Philips | 22,76 | +1,07 | 22,52 | 9709 |
| Royal Dutch | 39,10 | -0,36 | 39,24 | 10606 |
| Канада (CAD) | ||||
| Alcan Inc | 57,80 | +1,26 | 57,08 | 497 |
| Bank of Montreal | 53,03 | +1,55 | 52,22 | 1052 |
| Bank Nova Scotia | 69,75 | +0,72 | 69,25 | 978 |
| BCE Inc | 28,55 | +0,88 | 28,30 | 870 |
| Bombardier | 6,63 | +3,92 | 6,38 | 5916 |
| Imperial Oil | 59,50 | -0,30 | 59,68 | 68 |
| Loblaw Cos Ltd | 63,25 | +1,23 | 62,48 | 166 |
| Nortel Networks | 7,20 | +3,15 | 6,98 | 45937 |
| Royal Bank of Canada | 62,15 | +0,60 | 61,78 | 1097 |
| США ($) | ||||
| Abbott Labs | 41,59 | +2,19 | 40,70 | 1358 |
| Agilent Tech | 30,29 | +0,07 | 30,27 | 1310 |
| Alcoa | 34,62 | +1,50 | 34,11 | 1160 |
| Allstate Corp | 44,29 | +0,80 | 43,94 | 655 |
| Alltel | 50,25 | — | 50,25 | 364 |
| Amer Electric Power | 33,55 | +0,66 | 33,33 | 338 |
| Amer Express Co | 50,61 | -0,67 | 50,95 | 1978 |
| AIG | 70,65 | +0,84 | 70,06 | 1624 |
| Amgen | 59,45 | -0,05 | 59,48 | 3752 |
| Analog Devices | 46,37 | -0,49 | 46,60 | 1412 |
| Anheuser-Busch | 51,96 | -0,12 | 52,02 | 970 |
| Apple Comp Inc | 25,76 | -2,61 | 26,45 | 6837 |
| Applied Materials | 21,14 | +1,98 | 20,73 | 11684 |
| AT&T | 19,00 | +0,69 | 18,87 | 1607 |
| AT&T Wireless Gr | 13,54 | +0,15 | 13,52 | 7842 |
| Automatic Data Proc | 41,58 | +1,07 | 41,14 | 560 |
| Bank of America | 80,12 | +0,83 | 79,46 | 1945 |
| Bank of New York | 32,30 | +2,80 | 31,42 | 893 |
| Bank One | 53,64 | +0,88 | 53,17 | 948 |
| Baxter Int | 29,80 | +1,50 | 29,36 | 661 |
| BCE Inc | 21,48 | +1,23 | 21,22 | 86 |
| Bellsouth Corp | 27,14 | +0,63 | 26,97 | 1261 |
| Berkshire cl a* | 93,10 | +1,20 | 92,00 | 1 |
| Berkshire cl b* | 3,11 | +1,30 | 3,07 | 4 |
| Boeing Co | 39,26 | -1,31 | 39,78 | 1177 |
| Bristol Myers sq | 25,17 | -0,08 | 25,19 | 1766 |
| Cardinal Health | 65,85 | -0,06 | 65,89 | 407 |
| Carnival | 41,42 | -0,12 | 41,47 | 1922 |
| Caterpillar Inc | 75,51 | +2,07 | 73,98 | 942 |
| Charles Schwab | 11,08 | -0,09 | 11,09 | 1353 |
| ChevronTexaco | 88,02 | +0,41 | 87,66 | 405 |
| Cigna | 56,25 | +1,61 | 55,36 | 317 |
| Cisco | 23,07 | +1,27 | 22,78 | 22097 |
| Citigroup | 49,62 | +1,02 | 49,12 | 3685 |
| Coca-Cola Co | 47,91 | +0,42 | 47,71 | 1494 |
| Colgate Palmoliv | 54,99 | +0,94 | 54,48 | 597 |
| Costco Wholesale | 37,58 | +0,42 | 37,42 | 963 |
| Cox Comms | 31,05 | -0,16 | 31,10 | 446 |
| Daimler-Chrysler | 41,92 | +2,17 | 41,03 | 408 |
| Delta Air Lines | 7,75 | -0,13 | 7,76 | 2003 |
| Dow Chemical Co | 38,84 | +1,33 | 38,33 | 693 |
| Du Pont Co | 41,63 | +1,51 | 41,01 | 1087 |
| Eastman Kodak | 25,58 | -0,54 | 25,72 | 734 |
| Eli Lilly | 70,44 | +1,09 | 69,68 | 581 |
| EMC Corp | 12,77 | +0,55 | 12,70 | 2692 |
| Emerson Electric | 61,15 | +0,84 | 60,64 | 390 |
| Exelon | 66,83 | — | 66,83 | 219 |
| Exxon Mobil | 41,97 | +0,45 | 41,78 | 2344 |
| Fannie Mae | 75,39 | +0,25 | 75,20 | 1120 |
| First Data Corp | 42,29 | +1,20 | 41,79 | 1152 |
| Fleetboston Fin | 44,32 | +0,50 | 44,10 | 644 |
| Ford Motor Co | 13,14 | +0,92 | 13,02 | 769 |
| Gap Inc | 20,57 | +0,19 | 20,53 | 554 |
| Genentech | 105,34 | +0,18 | 105,15 | 726 |
| General Elec Co | 30,49 | +0,63 | 30,30 | 6322 |
| General Motors | 45,35 | +0,85 | 44,97 | 849 |
| Gillette Co | 37,65 | +0,48 | 37,47 | 448 |
| Goldman Sachs Gr | 103,51 | +0,67 | 102,82 | 1721 |
| HJ Heinz Co | 37,42 | -0,16 | 37,48 | 157 |
| Halliburton Co | 29,07 | -0,38 | 29,18 | 812 |
| HCA-Healthcare | 41,46 | +0,39 | 41,30 | 868 |
| Hewlett-Packard | 21,84 | +0,60 | 21,71 | 2352 |
| Home Depot Inc | 35,93 | +1,47 | 35,41 | 1395 |
| Honeywell Int | 32,12 | -1,44 | 32,59 | 795 |
| Illinois Tool Works | 77,56 | +1,81 | 76,18 | 754 |
| Intel Corp | 27,39 | +1,07 | 27,10 | 19457 |
| IBM | 92,51 | +0,75 | 91,82 | 1091 |
| Intl Paper | 41,04 | +1,23 | 40,54 | 604 |
| Johnson&Johnson | 51,12 | +1,09 | 50,57 | 1916 |
| J P Morgan Chase | 41,22 | +0,71 | 40,93 | 2394 |
| Kimberly-Clark | 61,91 | +0,81 | 61,41 | 297 |
| Kohls | 50,20 | -0,55 | 50,48 | 691 |
| Kroger | 16,59 | +0,61 | 16,49 | 1024 |
| Lehman Brothers | 85,12 | +0,56 | 84,65 | 2351 |
| Lockheed Martin | 43,66 | -1,53 | 44,34 | 2422 |
| Lowes Cos | 52,76 | +0,51 | 52,49 | 710 |
| Lucent Tech | 3,90 | +0,78 | 3,87 | 8015 |
| Marsh & McLennan | 46,20 | +0,68 | 45,89 | 401 |
| MBNA Corp | 27,03 | +1,05 | 26,75 | 1510 |
| McDonalds Corp | 28,82 | +1,30 | 28,45 | 1042 |
| Medtronic | 49,31 | -1,20 | 49,91 | 1577 |
| Merck & Co | 45,14 | +0,65 | 44,85 | 1844 |
| Merrill Lynch | 60,31 | -0,63 | 60,69 | 1798 |
| Metlife Inc | 34,04 | +0,09 | 34,01 | 376 |
| Micron Tech | 14,68 | +1,10 | 14,52 | 2279 |
| Microsoft | 25,20 | +0,16 | 25,16 | 19723 |
| Minnesota Mining | 78,91 | +5,40 | 74,87 | 3004 |
| MS Dean Witter | 59,20 | — | 59,20 | 1952 |
| Motorola Inc | 16,62 | +1,78 | 16,33 | 3614 |
| Occidental Petr | 45,55 | +1,33 | 44,95 | 749 |
| Omnicom Group | 75,67 | +0,50 | 75,29 | 336 |
| Oracle Corp | 11,51 | -1,29 | 11,66 | 37015 |
| Pfizer Inc | 35,64 | +1,97 | 34,95 | 4561 |
| Philip Morris | 53,90 | +0,24 | 53,77 | 1603 |
| Raytheon Co | 29,50 | -2,51 | 30,26 | 741 |
| SBC Comms | 24,36 | +0,74 | 24,18 | 1288 |
| Schering-plough | 16,53 | +0,49 | 16,45 | 1390 |
| Sears Roebuck | 44,85 | +1,10 | 44,36 | 406 |
| Sprint | 17,13 | +0,94 | 16,97 | 1469 |
| Tenet Healthcare | 9,52 | -2,96 | 9,81 | 5847 |
| Texas Instrument | 29,58 | +1,58 | 29,12 | 3155 |
| Textron Inc | 51,90 | +0,21 | 51,79 | 189 |
| Tyco Int | 27,93 | +0,68 | 27,74 | 1836 |
| Unisys Corp | 13,80 | +0,29 | 13,76 | 208 |
| UPS | 68,09 | +0,16 | 67,98 | 560 |
| United Tech | 87,99 | +0,10 | 87,90 | 811 |
| Unitedhealth Gr | 63,01 | +1,43 | 62,12 | 759 |
| US Bancorp | 27,93 | +1,01 | 27,65 | 1285 |
| Verizon Comm | 37,24 | -0,16 | 37,30 | 1018 |
| Wachovia | 47,86 | +0,80 | 47,48 | 782 |
| Wal-Mart Stores | 58,06 | +0,28 | 57,90 | 2041 |
| Walt Disney Co | 25,31 | -0,08 | 25,33 | 1509 |
| Washington Mutual | 43,57 | +1,00 | 43,14 | 534 |
| Wells Fargo | 57,80 | +0,03 | 57,78 | 860 |
| Xerox Corp | 13,93 | +0,94 | 13,80 | 655 |
По данным агентства Reuters.