| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,3 | +0,38 | 5,3 | 15414 |
| ANZ Banking Grp | 19,1 | -0,99 | 19,3 | 8055 |
| CommonWealth Bank | 32,9 | -0,88 | 33,1 | 4795 |
| National Australian | 31,7 | -0,13 | 31,8 | 6693 |
| Bank | ||||
| News Corp | 11,9 | -0,83 | 12,0 | 9226 |
| Telstra Corp | 4,8 | -0,41 | 4,8 | 28077 |
| Westpac Banking | 18,0 | -1,42 | 18,3 | 9145 |
| Япония (JPY) | ||||
| Asahi Kasei | 595,0 | +3,66 | 574,0 | 12565 |
| Daiwa Securities | 813,0 | -2,40 | 833,0 | 12490 |
| Fuji Photo Film | 3240,0 | +0,62 | 3220,0 | 2509 |
| Fujitsu Ltd | 612,0 | -1,13 | 619,0 | 9134 |
| Honda Motor Co | 4780,0 | -0,42 | 4800,0 | 1810 |
| Japan Telecom* | 245,0 | -0,81 | 247,0 | 8 |
| Kao Corp | 2345,0 | +0,43 | 2335,0 | 2250 |
| KDDI* | 558,0 | -2,79 | 574,0 | 19 |
| Mitsubishi Fin Gr* | 944,0 | +2,16 | 924,0 | 37 |
| Mitsubishi Chem | 290,0 | — | 290,0 | 3302 |
| Mitsubishi Electric | 581,0 | +1,75 | 571,0 | 12795 |
| NEC Corp | 830,0 | +0,12 | 829,0 | 11860 |
| Nippon Steel Corp | 227,0 | -0,44 | 228,0 | 31955 |
| Nissan Motor Co | 1198,0 | +0,34 | 1194,0 | 7071 |
| NTT* | 534,0 | +0,95 | 529,0 | 25 |
| NTT DoCoMo* | 228,0 | — | 228,0 | 115 |
| Pioneer | 3040,0 | +0,66 | 3020,0 | 787 |
| Ricoh | 2200,0 | +3,29 | 2130,0 | 3018 |
| Seikisui House | 1211,0 | +1,68 | 1191,0 | 3983 |
| Shin-Etsu Chem | 4330,0 | +0,46 | 4310,0 | 1150 |
| Sony | 4360,0 | +0,23 | 4350,0 | 3112 |
| Sumitomo Chem | 449,0 | -0,66 | 452,0 | 3313 |
| TDK Corp | 7780,0 | +1,57 | 7660,0 | 634 |
| Toshiba Corp | 453,0 | +0,22 | 452,0 | 24193 |
| Toyota Motor Co | 3800,0 | -0,52 | 3820,0 | 5482 |
| UFJ Holdings* | 624,0 | +1,13 | 617,0 | 70 |
| Гонконг (HKD) | ||||
| Cheung Kong | 67,00 | -0,74 | 67,50 | 5310 |
| China Mobile | 23,90 | -3,43 | 24,75 | 24168 |
| China Unicom | 8,65 | -4,42 | 9,05 | 14948 |
| CLP Holdings | 40,80 | — | 40,80 | 2706 |
| Hang Seng Bank | 98,75 | -0,75 | 99,50 | 2000 |
| Henderson Land | 37,30 | -0,27 | 37,40 | 4213 |
| HSBC Holdings | 118,50 | -0,42 | 119,00 | 11176 |
| Hutchison | 57,50 | -1,29 | 58,25 | 7415 |
| Франция (EUR) | ||||
| Alcatel | 12,54 | -4,27 | 13,10 | 12775 |
| Axa | 16,89 | -2,43 | 17,31 | 8557 |
| BNP Paribas | 48,55 | -1,72 | 49,40 | 3715 |
| Bouygues | 28,40 | -1,05 | 28,70 | 855 |
| Danon | 132,20 | -0,97 | 133,50 | 540 |
| EADS | 17,38 | -1,81 | 17,70 | 1397 |
| France Telecom | 20,84 | -2,48 | 21,37 | 6560 |
| Lafarge | 64,60 | -2,34 | 66,15 | 754 |
| Michelin | 36,20 | -1,25 | 36,66 | 886 |
| Peugeot | 40,92 | -1,82 | 41,68 | 781 |
| Renault | 55,55 | -1,16 | 56,20 | 910 |
| Sanofi-Synthelab | 55,05 | -1,26 | 55,75 | 1360 |
| Schneider Elec | 52,55 | -1,04 | 53,10 | 849 |
| STMicroelectronics | 19,19 | -2,84 | 19,75 | 4935 |
| Total Fina Elf | 147,30 | -0,87 | 148,60 | 4316 |
| Vivendi Universal | 20,74 | -3,49 | 21,49 | 8183 |
| Великобритания (GBp) | ||||
| ARM Holdings | 117,50 | -1,91 | 117,50 | 21058 |
| BAE System | 190,00 | -2,69 | 195,25 | 27024 |
| Barclays | 483,50 | -1,43 | 490,50 | 39017 |
| BP | 446,75 | -1,27 | 452,50 | 116298 |
| BAT | 823,00 | +1,54 | 810,50 | 12806 |
| British Airways | 280,50 | -4,48 | 290,00 | 21942 |
| British Telecom | 183,25 | -0,95 | 185,00 | 84332 |
| Cable & Wireless | 128,75 | -2,46 | 132,00 | 29769 |
| Cadbury Schweppes | 430,25 | -1,71 | 437,75 | 8329 |
| HSBC Hldg | 818,00 | -2,15 | 836,00 | 39175 |
| Lloyds TSB Grp | 410,87 | -2,03 | 419,25 | 31051 |
| Marks & Spencer | 282,34 | -0,96 | 285,00 | 16094 |
| Prudential | 450,39 | -3,74 | 467,75 | 15278 |
| Reuters Group | 375,14 | -1,51 | 381,00 | 22950 |
| Rio Tinto | 1344,00 | -2,47 | 1378,00 | 5507 |
| Sainsbury | 300,66 | +0,59 | 299,00 | 19067 |
| Shell Trnpt | 361,00 | -2,96 | 372,00 | 129564 |
| Unilever | 544,53 | -1,14 | 550,50 | 11332 |
| Vodafone Airtch | 130,50 | -2,25 | 133,50 | 232500 |
| Германия (EUR) | ||||
| Allianz AG | 89,00 | -3,89 | 92,60 | 4586 |
| BASF | 41,70 | -1,88 | 42,50 | 3588 |
| Bayer AG | 20,40 | -4,98 | 21,47 | 9318 |
| BMW | 34,18 | -0,73 | 34,43 | 2422 |
| Commerzbank AG | 13,89 | -2,18 | 14,20 | 6663 |
| Daimler-Chrysler | 34,06 | -2,13 | 34,80 | 5142 |
| Deutsche Bank n | 68,60 | -2,33 | 70,24 | 4402 |
| Dt Telekom n | 14,69 | -2,20 | 15,02 | 22419 |
| Hypovereinsbank | 16,72 | +0,60 | 16,62 | 9890 |
| Infineon Tech | 11,06 | +1,00 | 10,95 | 17066 |
| Merck KGaA | 38,31 | -0,80 | 38,62 | 110 |
| Munich Re | 90,19 | -1,32 | 91,40 | 2664 |
| Sap AG | 122,91 | -1,30 | 124,53 | 1643 |
| Siemens | 59,56 | -1,57 | 60,51 | 6100 |
| Volkswagen AG | 35,87 | -2,29 | 36,71 | 2314 |
| Финляндия (EUR) | ||||
| Nokia | 16,80 | -3,72 | 17,45 | 41327 |
| Stora Enso | 10,30 | -1,15 | 10,42 | 23466 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,00 | -0,28 | 89,25 | 279 |
| Lonza Grp AG | 64,20 | -0,39 | 64,45 | 473 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 45,20 | -2,59 | 46,40 | 5247 |
| Nestle | 323,00 | -1,37 | 327,50 | 1247 |
| Novartis | 53,75 | -1,01 | 54,30 | 7843 |
| Roche | 176,50 | -0,28 | 177,00 | 12 |
| Swiss Re | 85,65 | -2,45 | 87,80 | 1890 |
| UBS AG | 93,65 | -1,37 | 94,95 | 12879 |
| Zurich Fin | 200,00 | -2,56 | 205,25 | 1180 |
| Швеция (SEK) | ||||
| ABB | 43,10 | -1,37 | 43,70 | 6131 |
| Electrolux | 154,50 | -1,90 | 157,50 | 1050 |
| Ericsson | 20,40 | -4,23 | 21,30 | 184064 |
| Nordea | 50,00 | -0,99 | 50,50 | 28694 |
| Volvo | 232,00 | -2,52 | 238,00 | 1555 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,88 | -2,39 | 1,92 | 20837 |
| Fiat | 5,75 | -2,36 | 5,89 | 7850 |
| TIM | 4,37 | -1,13 | 4,42 | 76567 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,22 | -1,73 | 18,54 | 7064 |
| Aegon NV | 10,40 | -2,89 | 10,71 | 10535 |
| Ahold Kon | 6,84 | -3,12 | 7,06 | 6092 |
| Fortis | 17,64 | -1,89 | 17,98 | 4698 |
| ING Grp | 18,00 | -3,23 | 18,60 | 11954 |
| Philips | 22,64 | -3,58 | 23,48 | 7767 |
| Royal Dutch | 38,23 | -3,34 | 39,55 | 30673 |
| Канада (CAD) | ||||
| Alcan Inc | 58,54 | -0,95 | 59,10 | 680 |
| Bank of Montreal | 53,02 | -0,34 | 53,20 | 481 |
| Bank Nova Scotia | 70,64 | +0,06 | 70,60 | 369 |
| BCE Inc | 27,99 | -1,96 | 28,55 | 1800 |
| Bombardier | 5,81 | -9,78 | 6,44 | 11914 |
| Imperial Oil | 59,46 | -0,90 | 60,00 | 116 |
| Loblaw Cos Ltd | 64,91 | +0,32 | 64,70 | 99 |
| Nortel Networks | 7,39 | -0,94 | 7,46 | 11154 |
| Royal Bank of Canada | 62,68 | -0,30 | 62,87 | 404 |
| США ($) | ||||
| Abbott Labs | 40,00 | -1,55 | 40,63 | 3053 |
| Agilent Tech | 30,75 | -2,78 | 31,63 | 1092 |
| Alcoa | 34,66 | -0,60 | 34,87 | 1116 |
| Allstate Corp | 44,40 | -0,36 | 44,56 | 466 |
| Alltel | 50,11 | -0,46 | 50,34 | 542 |
| Amer Electric Power | 33,58 | -0,94 | 33,90 | 231 |
| Amer Express Co | 51,22 | +0,43 | 51,00 | 1195 |
| AIG | 72,39 | -0,85 | 73,01 | 1307 |
| Amgen | 61,21 | -0,15 | 61,30 | 3689 |
| Analog Devices | 46,05 | -2,29 | 47,13 | 895 |
| Anheuser-Busch | 51,37 | -1,06 | 51,92 | 602 |
| Apple Comp Inc | 25,91 | -1,07 | 26,19 | 1831 |
| Applied Materials | 21,21 | -0,52 | 21,32 | 17018 |
| AT&T | 19,35 | — | 19,35 | 1137 |
| AT&T Wireless Gr | 13,61 | +0,15 | 13,59 | 4833 |
| Automatic Data Proc | 41,50 | -0,67 | 41,78 | 297 |
| Bank of America | 79,70 | -0,93 | 80,45 | 1593 |
| Bank of New York | 32,63 | -0,94 | 32,94 | 512 |
| Bank One | 54,44 | -1,13 | 55,06 | 1019 |
| Baxter Int | 29,76 | -0,03 | 29,77 | 564 |
| BCE Inc | 21,13 | -0,70 | 21,28 | 224 |
| Bellsouth Corp | 27,28 | -0,87 | 27,52 | 1011 |
| Berkshire cl a* | 92,00 | +0,22 | 91,80 | 1 |
| Berkshire cl b* | 3,05 | -0,52 | 3,07 | 3 |
| Boeing Co | 39,56 | -0,60 | 39,80 | 589 |
| Bristol Myers sq | 25,45 | -0,31 | 25,53 | 1631 |
| Cardinal Health | 65,00 | -1,07 | 65,70 | 350 |
| Carnival | 42,28 | -0,80 | 42,62 | 456 |
| Caterpillar Inc | 76,98 | -0,31 | 77,22 | 681 |
| Charles Schwab | 11,39 | -1,13 | 11,52 | 1560 |
| ChevronTexaco | 88,92 | — | 88,92 | 673 |
| Cigna | 56,93 | -0,42 | 57,17 | 174 |
| Cisco | 23,30 | -0,85 | 23,50 | 20514 |
| Citigroup | 50,76 | -0,12 | 50,82 | 4127 |
| Coca-Cola Co | 48,98 | +0,20 | 48,88 | 1768 |
| Colgate Palmoliv | 54,82 | -0,33 | 55,00 | 414 |
| Costco Wholesale | 37,21 | -0,27 | 37,31 | 1318 |
| Cox Comms | 31,28 | -0,19 | 31,34 | 197 |
| Daimler-Chrysler | 42,12 | -1,31 | 42,68 | 151 |
| Delta Air Lines | 7,65 | -4,02 | 7,97 | 705 |
| Dow Chemical Co | 39,04 | -0,43 | 39,21 | 636 |
| Du Pont Co | 41,05 | -1,65 | 41,74 | 846 |
| Eastman Kodak | 25,25 | -2,32 | 25,85 | 633 |
| Eli Lilly | 69,17 | -0,95 | 69,83 | 737 |
| EMC Corp | 13,08 | +0,23 | 13,05 | 2206 |
| Emerson Electric | 61,22 | -1,62 | 62,23 | 302 |
| Exelon | 67,49 | -0,52 | 67,84 | 191 |
| Exxon Mobil | 42,16 | -0,19 | 42,24 | 3112 |
| Fannie Mae | 74,58 | -1,28 | 75,55 | 1016 |
| First Data Corp | 41,60 | -0,34 | 41,74 | 635 |
| Fleetboston Fin | 44,19 | -0,50 | 44,41 | 702 |
| Ford Motor Co | 13,33 | -0,30 | 13,37 | 1109 |
| Gap Inc | 20,63 | +0,15 | 20,60 | 627 |
| Genentech | 105,59 | -1,15 | 106,82 | 468 |
| General Elec Co | 30,40 | -1,17 | 30,76 | 8405 |
| General Motors | 46,05 | -0,95 | 46,49 | 1061 |
| Gillette Co | 38,24 | -0,70 | 38,51 | 664 |
| Goldman Sachs Gr | 102,89 | -1,08 | 104,01 | 1200 |
| HJ Heinz Co | 37,57 | -0,71 | 37,84 | 166 |
| Halliburton Co | 29,95 | -0,83 | 30,20 | 1148 |
| HCA-Healthcare | 41,11 | -2,35 | 42,10 | 1059 |
| Hewlett-Packard | 21,96 | -0,72 | 22,12 | 2398 |
| Home Depot Inc | 36,47 | -0,08 | 36,50 | 1940 |
| Honeywell Int | 32,61 | -0,58 | 32,80 | 672 |
| Illinois Tool Works | 77,54 | -0,65 | 78,05 | 289 |
| Intel Corp | 27,32 | -1,69 | 27,79 | 26697 |
| IBM | 92,19 | -1,28 | 93,39 | 1316 |
| Intl Paper | 41,08 | -1,06 | 41,52 | 476 |
| Johnson&Johnson | 51,05 | +0,33 | 50,88 | 1757 |
| J P Morgan Chase | 41,79 | -1,16 | 42,28 | 3794 |
| Kimberly-Clark | 61,07 | -1,25 | 61,84 | 382 |
| Kohls | 49,57 | -1,61 | 50,38 | 635 |
| Kroger | 16,76 | +0,30 | 16,71 | 1120 |
| Lehman Brothers | 85,26 | -0,80 | 85,95 | 774 |
| Lockheed Martin | 44,29 | -0,40 | 44,47 | 611 |
| Lowes Cos | 54,19 | +0,91 | 53,70 | 1296 |
| Lucent Tech | 3,94 | — | 3,94 | 5484 |
| Marsh & McLennan | 46,63 | -0,68 | 46,95 | 324 |
| MBNA Corp | 26,97 | -0,44 | 27,09 | 990 |
| McDonalds Corp | 27,97 | -2,54 | 28,70 | 1534 |
| Medtronic | 47,75 | -3,07 | 49,26 | 3108 |
| Merck & Co | 44,14 | -0,56 | 44,39 | 2477 |
| Merrill Lynch | 60,63 | -0,90 | 61,18 | 1394 |
| Metlife Inc | 34,84 | -0,31 | 34,95 | 703 |
| Micron Tech | 15,45 | -0,13 | 15,47 | 2935 |
| Microsoft | 24,66 | -1,87 | 25,13 | 59196 |
| Minnesota Mining | 79,08 | -0,60 | 79,56 | 942 |
| MS Dean Witter | 59,28 | -1,95 | 60,46 | 3178 |
| Motorola Inc | 16,83 | -2,26 | 17,22 | 2437 |
| Occidental Petr | 46,13 | -0,06 | 46,16 | 338 |
| Omnicom Group | 77,93 | -0,09 | 78,00 | 447 |
| Oracle Corp | 11,67 | -1,52 | 11,85 | 26261 |
| Pfizer Inc | 34,58 | -0,92 | 34,90 | 6975 |
| Philip Morris | 55,08 | +0,55 | 54,78 | 1344 |
| Raytheon Co | 30,00 | -0,20 | 30,06 | 534 |
| SBC Comms | 24,50 | -0,12 | 24,53 | 2657 |
| Schering-plough | 16,58 | -1,19 | 16,78 | 1355 |
| Sears Roebuck | 43,55 | -3,48 | 45,12 | 1111 |
| Sprint | 17,37 | -2,69 | 17,85 | 1286 |
| Tenet Healthcare | 10,58 | -2,04 | 10,80 | 932 |
| Texas Instrument | 29,57 | -0,61 | 29,75 | 2901 |
| Textron Inc | 53,16 | -0,41 | 53,38 | 190 |
| Tyco Int | 28,17 | -1,09 | 28,48 | 1163 |
| Unisys Corp | 13,53 | -0,95 | 13,66 | 186 |
| UPS | 69,32 | -0,22 | 69,47 | 580 |
| United Tech | 88,06 | -0,83 | 88,80 | 602 |
| Unitedhealth Gr | 63,52 | +0,28 | 63,34 | 553 |
| US Bancorp | 27,96 | -1,20 | 28,30 | 1675 |
| Verizon Comm | 37,29 | -0,13 | 37,34 | 1532 |
| Wachovia | 47,40 | -1,11 | 47,93 | 713 |
| Wal-Mart Stores | 58,31 | -0,07 | 58,35 | 2226 |
| Walt Disney Co | 25,83 | +0,12 | 25,80 | 2113 |
| Washington Mutual | 43,88 | -0,16 | 43,95 | 726 |
| Wells Fargo | 58,22 | -0,26 | 58,37 | 955 |
| Xerox Corp | 14,12 | -0,14 | 14,14 | 746 |
По данным агентства Reuters.