| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,3 | -0,19 | 5,3 | 7015 |
| ANZ Banking Grp | 19,3 | +0,73 | 19,1 | 4051 |
| CommonWealth Bank | 33,1 | +1,66 | 32,6 | 2940 |
| National Australian | 31,8 | +0,16 | 31,7 | 3418 |
| Bank | ||||
| News Corp | 12,0 | +0,59 | 11,9 | 9856 |
| Telstra Corp | 4,8 | +0,42 | 4,8 | 22554 |
| Westpac Banking | 18,3 | +1,16 | 18,0 | 5157 |
| Япония (JPY) | ||||
| Asahi Kasei | 574,0 | +3,80 | 553,0 | 5789 |
| Daiwa Securities | 833,0 | +2,21 | 815,0 | 9125 |
| Fuji Photo Film | 3220,0 | -0,31 | 3230,0 | 2501 |
| Fujitsu Ltd | 619,0 | +2,31 | 605,0 | 9430 |
| Honda Motor Co | 4800,0 | +2,13 | 4700,0 | 2360 |
| Japan Telecom* | 247,0 | +0,41 | 246,0 | 8 |
| Kao Corp | 2335,0 | -0,85 | 2355,0 | 2105 |
| KDDI* | 574,0 | +0,88 | 569,0 | 18 |
| Mitsubishi Fin Gr* | 924,0 | +1,43 | 911,0 | 22 |
| Mitsubishi Chem | 290,0 | +1,40 | 286,0 | 3999 |
| Mitsubishi Electric | 571,0 | +4,39 | 547,0 | 5773 |
| NEC Corp | 829,0 | +3,24 | 803,0 | 11923 |
| Nippon Steel Corp | 228,0 | +0,44 | 227,0 | 21795 |
| Nissan Motor Co | 1194,0 | +1,10 | 1181,0 | 7681 |
| NTT* | 529,0 | +0,95 | 524,0 | 12 |
| NTT DoCoMo* | 228,0 | +2,24 | 223,0 | 105 |
| Pioneer | 3020,0 | +0,83 | 2995,0 | 800 |
| Ricoh | 2130,0 | — | 2130,0 | 2148 |
| Seikisui House | 1191,0 | +6,06 | 1123,0 | 4626 |
| Shin-Etsu Chem | 4310,0 | +1,41 | 4250,0 | 984 |
| Sony | 4350,0 | +1,87 | 4270,0 | 3252 |
| Sumitomo Chem | 452,0 | +1,12 | 447,0 | 3503 |
| TDK Corp | 7660,0 | +2,27 | 7490,0 | 649 |
| Toshiba Corp | 452,0 | +0,67 | 449,0 | 17933 |
| Toyota Motor Co | 3820,0 | +0,79 | 3790,0 | 5374 |
| UFJ Holdings* | 617,0 | -0,48 | 620,0 | 51 |
| Гонконг (HKD) | ||||
| Cheung Kong | 67,50 | +0,37 | 67,25 | 4812 |
| China Mobile | 24,75 | +0,61 | 24,60 | 18960 |
| China Unicom | 9,05 | +1,69 | 8,90 | 10511 |
| CLP Holdings | 40,80 | +0,49 | 40,60 | 2227 |
| CNOOC | 0,00 | — | 0,00 | 0 |
| Hang Seng Bank | 99,50 | +0,51 | 99,00 | 1717 |
| Henderson Land | 37,40 | +2,47 | 36,50 | 4568 |
| HSBC Holdings | 119,00 | +1,17 | 117,63 | 7807 |
| Hutchison | 58,25 | -0,85 | 58,75 | 6309 |
| Франция (EUR) | ||||
| Alcatel | 13,06 | +4,23 | 12,53 | 12513 |
| Axa | 17,34 | +2,48 | 16,92 | 8403 |
| BNP Paribas | 49,39 | +1,11 | 48,85 | 5483 |
| Bouygues | 28,61 | +1,45 | 28,20 | 1275 |
| Danon | 133,80 | +0,60 | 133,00 | 486 |
| EADS | 17,69 | +5,17 | 16,82 | 2306 |
| France Telecom | 21,33 | +3,69 | 20,57 | 10135 |
| Lafarge | 66,15 | +2,32 | 64,65 | 731 |
| Michelin | 36,70 | +1,49 | 36,16 | 349 |
| Peugeot | 41,70 | +3,65 | 40,23 | 1361 |
| Renault | 56,15 | +1,45 | 55,35 | 1401 |
| Sanofi-Synthelab | 55,90 | +0,81 | 55,45 | 1813 |
| Schneider Elec | 53,05 | +2,81 | 51,60 | 1374 |
| STMicroelectronics | 19,78 | +3,83 | 19,05 | 6565 |
| Total Fina Elf | 148,20 | +0,95 | 146,80 | 2811 |
| Vivendi Universal | 21,50 | +2,38 | 21,00 | 8766 |
| Великобритания (GBp) | ||||
| ARM Holdings | 118,50 | +3,95 | 114,00 | 12546 |
| BAE System | 195,75 | +1,03 | 193,75 | 18615 |
| Barclays | 490,75 | +1,50 | 483,50 | 35997 |
| BP | 450,75 | +0,39 | 449,00 | 56677 |
| BAT | 810,00 | -0,12 | 811,00 | 12727 |
| British Airways | 290,50 | +3,66 | 280,00 | 19753 |
| British Telecom | 184,75 | +0,82 | 183,25 | 55954 |
| Cable & Wireless | 131,50 | +3,14 | 127,50 | 26554 |
| Cadbury Schweppes | 437,25 | -0,17 | 438,75 | 9304 |
| HSBC Hldg | 837,50 | -0,77 | 844,00 | 32658 |
| Lloyds TSB Grp | 417,19 | -3,70 | 433,00 | 33984 |
| Marks & Spencer | 285,25 | +2,15 | 279,25 | 10809 |
| Prudential | 469,00 | +0,21 | 468,00 | 11768 |
| Reuters Group | 381,94 | +6,55 | 359,00 | 24106 |
| Rio Tinto | 1379,00 | +1,70 | 1356,00 | 6156 |
| Sainsbury | 298,00 | +2,14 | 291,75 | 9191 |
| Shell Trnpt | 370,50 | +0,54 | 368,50 | 48865 |
| Unilever | 549,90 | +1,15 | 545,50 | 12202 |
| Vodafone Airtch | 133,50 | +2,49 | 130,50 | 261708 |
| Германия (EUR) | ||||
| Allianz AG | 91,80 | +1,15 | 90,76 | 3211 |
| BASF | 42,51 | +2,06 | 41,65 | 4899 |
| Bayer AG | 21,42 | +2,24 | 20,95 | 5590 |
| BMW | 34,57 | +3,35 | 33,45 | 2969 |
| Commerzbank AG | 14,18 | +1,07 | 14,03 | 5539 |
| Daimler-Chrysler | 34,91 | +2,53 | 34,05 | 5765 |
| Deutsche Bank n | 70,00 | +0,86 | 69,40 | 4087 |
| Dt Telekom n | 15,03 | +1,83 | 14,76 | 19105 |
| Hypovereinsbank | 16,55 | +4,48 | 15,84 | 17871 |
| Infineon Tech | 10,99 | +3,19 | 10,65 | 15681 |
| Merck KGaA | 38,38 | +1,00 | 38,00 | 123 |
| Munich Re | 91,26 | +3,91 | 87,83 | 2840 |
| Sap AG | 124,70 | +2,42 | 121,75 | 1844 |
| Siemens | 60,56 | +2,51 | 59,08 | 6697 |
| Volkswagen AG | 36,79 | +2,17 | 36,01 | 2390 |
| Финляндия (EUR) | ||||
| Nokia | 17,49 | +2,46 | 17,07 | 31564 |
| Stora Enso | 10,48 | +1,16 | 10,36 | 10163 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,15 | +1,36 | 87,95 | 395 |
| Lonza Grp AG | 64,15 | +1,83 | 63,00 | 346 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,30 | +0,98 | 45,85 | 6139 |
| Nestle | 327,50 | -0,30 | 328,50 | 956 |
| Novartis | 54,05 | +0,19 | 53,95 | 19371 |
| Roche | 176,75 | -1,53 | 179,50 | 9 |
| Swiss Re | 87,75 | +0,92 | 86,95 | 1049 |
| UBS AG | 94,90 | +1,23 | 93,75 | 4124 |
| Zurich Fin | 204,25 | +1,62 | 201,00 | 810 |
| Швеция (SEK) | ||||
| ABB | 43,80 | +2,34 | 42,80 | 3057 |
| Electrolux | 158,00 | +2,60 | 154,00 | 1309 |
| Ericsson | 21,30 | +3,40 | 20,60 | 196926 |
| Nordea | 50,50 | — | 50,50 | 21975 |
| Volvo | 238,50 | +0,42 | 237,50 | 733 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,92 | -1,64 | 1,95 | 19786 |
| Fiat | 5,89 | +0,05 | 5,89 | 8104 |
| TIM | 4,42 | +1,35 | 4,36 | 62783 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,55 | +2,71 | 18,06 | 10654 |
| Aegon NV | 10,69 | +1,23 | 10,56 | 10417 |
| Ahold Kon | 7,03 | +2,78 | 6,84 | 9600 |
| Fortis | 17,91 | +1,19 | 17,70 | 4549 |
| ING Grp | 18,63 | +2,14 | 18,24 | 10895 |
| Philips | 23,38 | +2,72 | 22,76 | 8237 |
| Royal Dutch | 39,51 | +1,05 | 39,10 | 7380 |
| Канада (CAD) | ||||
| Alcan Inc | 57,95 | -0,02 | 57,96 | 566 |
| Bank of Montreal | 53,00 | +0,26 | 52,86 | 299 |
| Bank Nova Scotia | 70,30 | +0,67 | 69,83 | 392 |
| BCE Inc | 28,48 | +0,14 | 28,44 | 475 |
| Bombardier | 6,37 | -6,19 | 6,79 | 8108 |
| Imperial Oil | 59,66 | +0,07 | 59,62 | 97 |
| Loblaw Cos Ltd | 64,02 | +0,42 | 63,75 | 96 |
| Nortel Networks | 7,61 | +5,69 | 7,20 | 20993 |
| Royal Bank of Canada | 62,78 | +0,69 | 62,35 | 1129 |
| США ($) | ||||
| Abbott Labs | 41,42 | -0,34 | 41,56 | 950 |
| Agilent Tech | 30,79 | +1,99 | 30,19 | 884 |
| Alcoa | 34,69 | +0,93 | 34,37 | 1326 |
| Allstate Corp | 44,46 | +0,23 | 44,36 | 428 |
| Alltel | 50,02 | +0,06 | 49,99 | 623 |
| Amer Electric Power | 34,00 | +1,19 | 33,60 | 367 |
| Amer Express Co | 51,05 | +0,79 | 50,65 | 1804 |
| AIG | 72,23 | +1,48 | 71,18 | 1577 |
| Amgen | 60,99 | +3,29 | 59,05 | 5750 |
| Analog Devices | 46,87 | +1,45 | 46,20 | 843 |
| Anheuser-Busch | 51,84 | +0,14 | 51,77 | 684 |
| Apple Comp Inc | 26,08 | +1,01 | 25,82 | 3495 |
| Applied Materials | 21,39 | +1,18 | 21,14 | 11061 |
| AT&T | 19,23 | +1,21 | 19,00 | 1147 |
| AT&T Wireless Gr | 13,63 | +0,52 | 13,56 | 3858 |
| Automatic Data Proc | 41,91 | +0,96 | 41,51 | 396 |
| Bank of America | 80,47 | +0,45 | 80,11 | 2229 |
| Bank of New York | 32,80 | +1,27 | 32,39 | 757 |
| Bank One | 54,78 | +1,75 | 53,84 | 837 |
| Baxter Int | 29,86 | +0,17 | 29,81 | 648 |
| BCE Inc | 21,23 | -0,79 | 21,40 | 86 |
| Bellsouth Corp | 27,55 | +1,14 | 27,24 | 1008 |
| Berkshire cl a* | 91,95 | +0,48 | 91,51 | 1 |
| Berkshire cl b* | 3,07 | +0,28 | 3,06 | 3 |
| Boeing Co | 39,62 | +0,53 | 39,41 | 664 |
| Bristol Myers sq | 25,45 | +0,79 | 25,25 | 1839 |
| Cardinal Health | 65,79 | +0,12 | 65,71 | 410 |
| Carnival | 42,87 | +4,79 | 40,91 | 1186 |
| Caterpillar Inc | 77,08 | +2,30 | 75,35 | 884 |
| Charles Schwab | 11,47 | +4,08 | 11,02 | 2026 |
| ChevronTexaco | 88,90 | +1,39 | 87,68 | 520 |
| Cigna | 56,37 | +0,57 | 56,05 | 204 |
| Cisco | 23,47 | +1,52 | 23,12 | 25012 |
| Citigroup | 50,58 | +1,18 | 49,99 | 5916 |
| Coca-Cola Co | 48,64 | +1,00 | 48,16 | 1842 |
| Colgate Palmoliv | 54,80 | +0,26 | 54,66 | 613 |
| Costco Wholesale | 37,33 | +0,78 | 37,04 | 1210 |
| Cox Comms | 31,45 | +1,13 | 31,10 | 175 |
| Daimler-Chrysler | 42,57 | +1,60 | 41,90 | 191 |
| Delta Air Lines | 8,12 | +5,59 | 7,69 | 1245 |
| Dow Chemical Co | 39,46 | +1,88 | 38,73 | 1170 |
| Du Pont Co | 41,71 | +0,90 | 41,34 | 991 |
| Eastman Kodak | 25,84 | +1,49 | 25,46 | 431 |
| Eli Lilly | 69,91 | -1,08 | 70,67 | 786 |
| EMC Corp | 12,99 | +2,36 | 12,69 | 2572 |
| Emerson Electric | 61,75 | +1,21 | 61,01 | 285 |
| Exelon | 67,58 | +1,40 | 66,65 | 389 |
| Exxon Mobil | 42,44 | +0,88 | 42,07 | 2508 |
| Fannie Mae | 75,73 | +0,04 | 75,70 | 1080 |
| First Data Corp | 41,82 | +0,07 | 41,79 | 1218 |
| Fleetboston Fin | 44,60 | +0,59 | 44,34 | 979 |
| Ford Motor Co | 13,25 | +1,30 | 13,08 | 1698 |
| Gap Inc | 20,60 | +0,34 | 20,53 | 637 |
| Genentech | 106,49 | +1,86 | 104,55 | 635 |
| General Elec Co | 30,59 | +0,30 | 30,50 | 5958 |
| General Motors | 46,33 | +1,78 | 45,52 | 1085 |
| Gillette Co | 38,09 | +1,09 | 37,68 | 552 |
| Goldman Sachs Gr | 103,94 | +0,85 | 103,06 | 1349 |
| HJ Heinz Co | 37,76 | +0,56 | 37,55 | 251 |
| Halliburton Co | 30,16 | +4,50 | 28,86 | 1972 |
| HCA-Healthcare | 41,20 | -0,12 | 41,25 | 784 |
| Hewlett-Packard | 22,14 | +1,61 | 21,79 | 3187 |
| Home Depot Inc | 36,27 | +1,14 | 35,86 | 1851 |
| Honeywell Int | 32,60 | +1,53 | 32,11 | 861 |
| Illinois Tool Works | 78,13 | +1,53 | 76,95 | 365 |
| Intel Corp | 27,58 | +1,55 | 27,16 | 22091 |
| IBM | 93,38 | +1,01 | 92,45 | 1317 |
| Intl Paper | 41,58 | +1,86 | 40,82 | 647 |
| Johnson&Johnson | 51,42 | +0,67 | 51,08 | 1774 |
| J P Morgan Chase | 42,12 | +1,91 | 41,33 | 3368 |
| Kimberly-Clark | 61,90 | +0,65 | 61,50 | 302 |
| Kohls | 50,37 | +1,19 | 49,78 | 888 |
| Kroger | 16,97 | +2,91 | 16,49 | 1052 |
| Lehman Brothers | 85,78 | +0,87 | 85,04 | 1615 |
| Lockheed Martin | 44,46 | +1,46 | 43,82 | 1215 |
| Lowes Cos | 53,47 | +2,18 | 52,33 | 1282 |
| Lucent Tech | 3,91 | +1,56 | 3,85 | 6088 |
| Marsh & McLennan | 46,48 | +1,13 | 45,96 | 387 |
| MBNA Corp | 26,98 | +0,26 | 26,91 | 999 |
| McDonalds Corp | 28,60 | -0,21 | 28,66 | 1060 |
| Medtronic | 49,47 | +0,22 | 49,36 | 964 |
| Merck & Co | 44,80 | -0,69 | 45,11 | 2022 |
| Merrill Lynch | 60,86 | +1,15 | 60,17 | 2098 |
| Metlife Inc | 34,70 | +1,58 | 34,16 | 484 |
| Micron Tech | 15,46 | +4,11 | 14,85 | 3567 |
| Microsoft | 25,34 | +0,63 | 25,18 | 18479 |
| Minnesota Mining | 79,46 | +0,82 | 78,81 | 1078 |
| MS Dean Witter | 59,91 | +1,17 | 59,22 | 1883 |
| Motorola Inc | 17,35 | +4,46 | 16,61 | 4013 |
| Occidental Petr | 46,07 | +1,03 | 45,60 | 430 |
| Omnicom Group | 77,30 | +2,75 | 75,23 | 405 |
| Oracle Corp | 11,79 | +0,77 | 11,70 | 23528 |
| Pfizer Inc | 35,04 | -1,07 | 35,42 | 4876 |
| Philip Morris | 54,84 | +1,61 | 53,97 | 2086 |
| Raytheon Co | 29,94 | +0,67 | 29,74 | 453 |
| SBC Comms | 24,32 | +0,21 | 24,27 | 1096 |
| Schering-plough | 16,83 | +0,78 | 16,70 | 1389 |
| Sears Roebuck | 45,17 | +0,96 | 44,74 | 473 |
| Sprint | 17,48 | +2,70 | 17,02 | 1727 |
| Tenet Healthcare | 10,68 | +3,79 | 10,29 | 3687 |
| Texas Instrument | 29,87 | +1,01 | 29,57 | 3063 |
| Textron Inc | 52,99 | +1,79 | 52,06 | 143 |
| Tyco Int | 28,52 | +2,26 | 27,89 | 2001 |
| Unisys Corp | 13,78 | +1,17 | 13,62 | 432 |
| UPS | 69,11 | +1,53 | 68,07 | 1002 |
| United Tech | 88,87 | +0,94 | 88,04 | 489 |
| Unitedhealth Gr | 62,88 | -0,05 | 62,91 | 681 |
| US Bancorp | 28,24 | +1,22 | 27,90 | 1042 |
| Verizon Comm | 37,06 | -0,51 | 37,25 | 1550 |
| Wachovia | 48,37 | +1,00 | 47,89 | 700 |
| Wal-Mart Stores | 59,02 | +2,04 | 57,97 | 2870 |
| Walt Disney Co | 25,63 | +0,59 | 25,48 | 2203 |
| Washington Mutual | 43,88 | +0,30 | 43,75 | 1168 |
| Wells Fargo | 58,60 | +0,91 | 58,07 | 968 |
| Xerox Corp | 14,12 | +1,66 | 13,89 | 1840 |
По данным агентства Reuters.