| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,4 | +1,51 | 5,3 | 11851 |
| ANZ Banking Grp | 19,0 | -0,16 | 19,1 | 3924 |
| CommonWealth Bank | 32,7 | -0,46 | 32,9 | 2301 |
| National Australian | 31,8 | +0,25 | 31,7 | 2034 |
| Bank | ||||
| News Corp | 11,9 | -0,34 | 11,9 | 7831 |
| Telstra Corp | 4,8 | +0,21 | 4,8 | 27818 |
| Westpac Banking | 18,0 | +0,06 | 18,0 | 4702 |
| Япония (JPY) | ||||
| Asahi Kasei | 584,0 | -1,85 | 595,0 | 4310 |
| Daiwa Securities | 817,0 | +0,49 | 813,0 | 13795 |
| Fuji Photo Film | 3220,0 | -0,62 | 3240,0 | 1774 |
| Fujitsu Ltd | 613,0 | +0,16 | 612,0 | 12465 |
| Honda Motor Co | 4790,0 | +0,21 | 4780,0 | 1754 |
| Japan Telecom* | 241,0 | -1,63 | 245,0 | 3 |
| Kao Corp | 2315,0 | -1,28 | 2345,0 | 1501 |
| KDDI* | 551,0 | -1,25 | 558,0 | 17 |
| Mitsubishi Fin Gr* | 960,0 | +1,69 | 944,0 | 29 |
| Mitsubishi Chem | 285,0 | -1,72 | 290,0 | 2240 |
| Mitsubishi Electric | 589,0 | +1,38 | 581,0 | 6349 |
| NEC Corp | 833,0 | +0,36 | 830,0 | 6063 |
| Nippon Steel Corp | 226,0 | -0,44 | 227,0 | 28156 |
| Nissan Motor Co | 1183,0 | -1,25 | 1198,0 | 7376 |
| NTT* | 541,0 | +1,31 | 534,0 | 31 |
| NTT DoCoMo* | 222,0 | -2,63 | 228,0 | 101 |
| Pioneer | 2990,0 | -1,64 | 3040,0 | 720 |
| Ricoh | 2185,0 | -0,68 | 2200,0 | 1369 |
| Seikisui House | 1181,0 | -2,48 | 1211,0 | 3095 |
| Shin-Etsu Chem | 4220,0 | -2,54 | 4330,0 | 1065 |
| Sony | 4270,0 | -2,06 | 4360,0 | 3483 |
| Sumitomo Chem | 443,0 | -1,34 | 449,0 | 4641 |
| TDK Corp | 7820,0 | +0,51 | 7780,0 | 413 |
| Toshiba Corp | 455,0 | +0,44 | 453,0 | 7411 |
| Toyota Motor Co | 3760,0 | -1,05 | 3800,0 | 5262 |
| UFJ Holdings* | 622,0 | -0,32 | 624,0 | 45 |
| Гонконг (HKD) | ||||
| Cheung Kong | 66,50 | -0,75 | 67,00 | 8481 |
| China Mobile | 23,10 | -3,35 | 23,90 | 81408 |
| China Unicom | 8,15 | -5,78 | 8,65 | 34178 |
| CLP Holdings | 41,60 | +1,96 | 40,80 | 6346 |
| Hang Seng Bank | 99,25 | +0,51 | 98,75 | 1895 |
| Henderson Land | 37,50 | +0,54 | 37,30 | 1762 |
| HSBC Holdings | 118,50 | — | 118,50 | 7540 |
| Hutchison | 57,75 | +0,43 | 57,50 | 18630 |
| Франция (EUR) | ||||
| Alcatel | 12,67 | +1,04 | 12,54 | 19429 |
| Axa | 16,81 | -0,47 | 16,89 | 9708 |
| BNP Paribas | 49,08 | +1,09 | 48,55 | 3573 |
| Bouygues | 28,45 | +0,18 | 28,40 | 986 |
| Danone | 134,20 | +1,51 | 132,20 | 846 |
| EADS | 17,18 | -1,15 | 17,38 | 1533 |
| France Telecom | 21,02 | +0,86 | 20,84 | 7400 |
| Lafarge | 64,45 | -0,23 | 64,60 | 608 |
| Michelin | 36,24 | +0,11 | 36,20 | 409 |
| Peugeot | 40,78 | -0,34 | 40,92 | 777 |
| Renault | 55,15 | -0,72 | 55,55 | 887 |
| Sanofi-Synthelab | 56,00 | +1,73 | 55,05 | 2033 |
| Schneider Elec | 53,05 | +0,95 | 52,55 | 837 |
| STMicroelectronics | 19,18 | -0,05 | 19,19 | 4338 |
| Total Fina Elf | 149,70 | +1,63 | 147,30 | 2755 |
| Vivendi Universal | 20,94 | +0,96 | 20,74 | 6549 |
| Великобритания (GBp) | ||||
| ARM Holdings | 116,39 | +1,30 | 115,25 | 5548 |
| BAE System | 193,66 | +1,05 | 190,00 | 29229 |
| Barclays | 483,00 | -0,10 | 483,50 | 35429 |
| BP | 451,36 | +1,29 | 446,75 | 87592 |
| BAT | 841,16 | +1,58 | 823,00 | 15575 |
| British Airways | 276,50 | -0,99 | 277,00 | 8238 |
| British Telecom | 183,00 | -0,14 | 183,25 | 77237 |
| Cable & Wireless | 129,20 | +0,97 | 128,75 | 26730 |
| Cadbury Schweppes | 433,70 | +1,10 | 430,25 | 13575 |
| HSBC Hldg | 817,31 | +0,06 | 818,00 | 64919 |
| Lloyds TSB Grp | 409,00 | -0,43 | 410,75 | 42883 |
| Marks & Spencer | 290,50 | +2,92 | 282,25 | 15744 |
| Prudential | 453,23 | -0,83 | 450,25 | 22389 |
| Reuters Group | 377,00 | +1,00 | 375,25 | 11146 |
| Rio Tinto | 1341,50 | +0,22 | 1344,00 | 6130 |
| Sainsbury | 297,25 | -1,16 | 300,75 | 9624 |
| Shell Trnpt | 361,46 | +0,21 | 361,00 | 126386 |
| Unilever | 545,67 | +0,32 | 544,25 | 16121 |
| Vodafone Airtch | 131,17 | -0,19 | 130,50 | 379895 |
| Германия (EUR) | ||||
| Allianz AG | 88,11 | -1,00 | 89,00 | 7413 |
| BASF | 41,01 | -1,65 | 41,70 | 8865 |
| Bayer AG | 19,99 | -2,01 | 20,40 | 12994 |
| BMW | 33,99 | -0,56 | 34,18 | 5803 |
| Commerzbank AG | 13,97 | +0,58 | 13,89 | 10677 |
| Daimler-Chrysler | 33,90 | -0,47 | 34,06 | 11791 |
| Deutsche Bank n | 67,80 | -1,17 | 68,60 | 8388 |
| Dt Telekom n | 14,70 | +0,07 | 14,69 | 39233 |
| Hypovereinsbank | 16,99 | +1,61 | 16,72 | 14261 |
| Infineon Tech | 11,20 | +1,27 | 11,06 | 20358 |
| Merck KGaA | 38,04 | -0,70 | 38,31 | 123 |
| Munich Re | 91,20 | +1,12 | 90,19 | 4079 |
| Sap AG | 124,80 | +1,54 | 122,91 | 3330 |
| Siemens | 59,10 | -0,77 | 59,56 | 12934 |
| Volkswagen AG | 35,89 | +0,06 | 35,87 | 3711 |
| Финляндия (EUR) | ||||
| Nokia | 16,44 | -1,79 | 16,74 | 40470 |
| Stora Enso | 10,10 | -1,94 | 10,30 | 25923 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,90 | -1,18 | 88,95 | 1425 |
| Lonza Grp AG | 64,40 | +0,55 | 64,05 | 722 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 44,90 | -0,99 | 45,35 | 16520 |
| Nestle | 324,50 | +0,78 | 322,00 | 3278 |
| Novartis | 54,00 | +0,75 | 53,60 | 35988 |
| Roche | 175,75 | — | 175,75 | 15 |
| Swiss Re | 84,50 | -1,29 | 85,60 | 4378 |
| UBS AG | 94,60 | +0,96 | 93,70 | 15392 |
| Zurich Fin | 197,75 | -1,25 | 200,25 | 2475 |
| Швеция (SEK) | ||||
| ABB | 42,20 | -2,09 | 43,10 | 3050 |
| Electrolux | 154,00 | -0,32 | 154,50 | 1883 |
| Ericsson | 20,50 | +0,49 | 20,40 | 126939 |
| Nordea | 50,50 | +1,00 | 50,00 | 22302 |
| Volvo | 231,50 | -0,22 | 232,00 | 1874 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,82 | -0,11 | 1,87 | 204 |
| FIAT | 5,60 | -0,09 | 5,75 | 248 |
| TIM | 4,39 | -0,07 | 4,37 | 106 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,34 | +0,66 | 18,22 | 9307 |
| Aegon NV | 10,38 | -0,19 | 10,40 | 15859 |
| Ahold Kon | 6,68 | -2,34 | 6,84 | 9387 |
| Fortis | 17,64 | — | 17,64 | 7225 |
| ING Grp | 17,70 | -1,67 | 18,00 | 18277 |
| Philips | 22,88 | +1,06 | 22,64 | 10795 |
| Royal Dutch | 38,31 | +0,21 | 38,23 | 17317 |
| Канада (CAD) | ||||
| Alcan Inc | 58,42 | +0,55 | 58,10 | 2451 |
| Bank of Montreal | 53,84 | +1,49 | 53,05 | 2736 |
| Bank Nova Scotia | 70,88 | +0,61 | 70,45 | 2719 |
| BCE Inc | 28,20 | -0,14 | 28,24 | 6543 |
| Bombardier | 5,83 | -2,51 | 5,98 | 14941 |
| Imperial Oil | 58,20 | -0,95 | 58,76 | 881 |
| Loblaw Cos Ltd | 64,35 | +0,05 | 64,32 | 561 |
| Nortel Networks | 7,43 | +2,91 | 7,22 | 33489 |
| Royal Bank of Canada | 62,69 | +0,29 | 62,51 | 3484 |
| США ($) | ||||
| Abbott Labs | 40,21 | +0,30 | 40,09 | 4445 |
| Agilent Tech | 30,55 | -0,16 | 30,60 | 2747 |
| Alcoa | 34,86 | +0,14 | 34,81 | 4393 |
| Allstate Corp | 44,76 | -0,07 | 44,79 | 1933 |
| Alltel | 50,48 | -0,55 | 50,76 | 1015 |
| Amer Electric Power | 33,50 | -1,00 | 33,84 | 831 |
| Amer Express Co | 51,08 | -0,93 | 51,56 | 3919 |
| AIG | 72,10 | -1,78 | 73,41 | 3900 |
| Amgen | 60,95 | -0,38 | 61,18 | 9894 |
| Analog Devices | 45,11 | -2,11 | 46,08 | 2522 |
| Anheuser-Busch | 51,85 | +0,54 | 51,57 | 2361 |
| Apple Comp Inc | 25,86 | +0,74 | 25,67 | 7351 |
| Applied Materials | 20,34 | -3,74 | 21,13 | 43518 |
| AT&T | 19,65 | +0,36 | 19,58 | 5540 |
| AT&T Wireless Gr | 13,56 | -0,37 | 13,61 | 9266 |
| Automatic Data Proc | 41,30 | -0,82 | 41,64 | 1617 |
| Bank of America | 79,85 | -0,29 | 80,08 | 8294 |
| Bank of New York | 32,70 | +0,15 | 32,65 | 2384 |
| Bank One | 53,57 | -2,24 | 54,80 | 3291 |
| Baxter Int | 30,15 | -0,20 | 30,21 | 2543 |
| BCE Inc | 21,10 | -0,66 | 21,24 | 252 |
| Bellsouth Corp | 27,22 | -0,73 | 27,42 | 5149 |
| Berkshire cl a* | 92,30 | +0,54 | 91,80 | 1 |
| Berkshire cl b* | 3,08 | +0,38 | 3,06 | 4 |
| Boeing Co | 39,43 | -0,73 | 39,72 | 2465 |
| Bristol Myers sq | 25,20 | -1,18 | 25,50 | 5225 |
| Cardinal Health | 65,21 | -0,58 | 65,59 | 1266 |
| Carnival | 42,51 | -0,37 | 42,67 | 1876 |
| Caterpillar Inc | 76,30 | -1,17 | 77,20 | 2198 |
| Charles Schwab | 11,31 | -1,14 | 11,44 | 4056 |
| ChevronTexaco | 88,20 | -1,73 | 89,75 | 1903 |
| Cigna | 57,17 | -0,64 | 57,54 | 717 |
| Cisco | 22,50 | -2,89 | 23,17 | 70649 |
| Citigroup | 50,34 | -1,83 | 51,28 | 13661 |
| Coca-Cola Co | 48,78 | -0,53 | 49,04 | 5862 |
| Colgate Palmolive | 54,75 | -0,45 | 55,00 | 1936 |
| Costco Wholesale | 37,23 | -0,40 | 37,38 | 3802 |
| Cox Comms | 31,25 | -0,32 | 31,35 | 1437 |
| Daimler-Chrysler | 41,45 | -2,49 | 42,51 | 448 |
| Delta Air Lines | 7,46 | -2,48 | 7,65 | 4525 |
| Dow Chemical Co | 39,15 | -0,33 | 39,28 | 3366 |
| Du Pont Co | 41,55 | +0,44 | 41,37 | 4873 |
| Eastman Kodak | 25,69 | +0,47 | 25,57 | 2960 |
| Eli Lilly | 68,63 | -1,70 | 69,82 | 2618 |
| EMC Corp | 12,77 | -1,62 | 12,98 | 6505 |
| Emerson Electric | 60,39 | -1,85 | 61,53 | 996 |
| Exelon | 67,00 | -0,59 | 67,40 | 842 |
| Exxon Mobil | 41,50 | -2,26 | 42,46 | 15582 |
| Fannie Mae | 75,05 | -0,13 | 75,15 | 2823 |
| First Data Corp | 41,70 | -0,97 | 42,11 | 3495 |
| Fleetboston Fin | 44,06 | -0,77 | 44,40 | 4175 |
| Ford Motor Co | 13,06 | -1,95 | 13,32 | 4046 |
| Gap Inc | 20,63 | -1,15 | 20,87 | 2097 |
| Genentech | 104,85 | -1,61 | 106,57 | 1572 |
| General Elec Co | 30,14 | -1,89 | 30,72 | 30771 |
| General Motors | 45,10 | -2,68 | 46,34 | 4295 |
| Gillette Co | 38,46 | -0,57 | 38,68 | 2259 |
| Goldman Sachs Gr | 102,66 | -1,00 | 103,70 | 2661 |
| HJ Heinz Co | 37,42 | -0,72 | 37,69 | 1051 |
| Halliburton Co | 29,48 | -2,77 | 30,32 | 3351 |
| HCA-Healthcare | 41,11 | -2,03 | 41,96 | 1229 |
| Hewlett-Packard | 21,63 | -1,99 | 22,07 | 8786 |
| Home Depot Inc | 36,68 | -0,84 | 36,99 | 6408 |
| Honeywell Int | 32,64 | -0,27 | 32,73 | 3303 |
| Illinois Tool Works | 77,13 | -0,78 | 77,74 | 796 |
| Intel Corp | 26,49 | -2,61 | 27,20 | 84323 |
| IBM | 91,62 | -1,32 | 92,85 | 5997 |
| Intl Paper | 41,47 | +0,02 | 41,46 | 2646 |
| Johnson&Johnson | 50,05 | -1,82 | 50,98 | 8073 |
| J P Morgan Chase | 41,33 | -1,64 | 42,02 | 7747 |
| Kimberly-Clark | 61,43 | -0,55 | 61,77 | 977 |
| Kohls | 48,64 | -2,78 | 50,03 | 2707 |
| Kroger | 16,82 | -0,47 | 16,90 | 3450 |
| Lehman Brothers | 85,19 | -1,11 | 86,15 | 1882 |
| Lockheed Martin | 44,10 | -0,92 | 44,51 | 3725 |
| Lowes Cos | 54,32 | -0,95 | 54,84 | 2296 |
| Lucent Tech | 3,98 | -1,49 | 4,04 | 41047 |
| Marsh & McLennan | 46,44 | -1,25 | 47,03 | 1139 |
| MBNA Corp | 27,10 | +0,89 | 26,86 | 5791 |
| McDonalds Corp | 28,10 | +0,29 | 28,02 | 5360 |
| Medtronic | 47,40 | -1,35 | 48,05 | 5010 |
| Merck & Co | 43,77 | -1,79 | 44,57 | 6059 |
| Merrill Lynch | 60,60 | -1,16 | 61,31 | 4425 |
| Metlife Inc | 35,06 | -1,65 | 35,65 | 3156 |
| Micron Tech | 15,69 | -0,76 | 15,81 | 7355 |
| Microsoft | 24,63 | -1,04 | 24,89 | 86680 |
| Minnesota Mining | 79,76 | -0,15 | 79,88 | 3161 |
| MS Dean Witter | 59,61 | -0,50 | 59,91 | 3686 |
| Motorola Inc | 16,94 | -0,59 | 17,04 | 9232 |
| Occidental Petr | 46,30 | -0,60 | 46,58 | 1261 |
| Omnicom Group | 77,54 | +0,18 | 77,40 | 913 |
| Oracle Corp | 11,50 | -0,95 | 11,61 | 47573 |
| Pfizer Inc | 33,95 | -2,16 | 34,70 | 19891 |
| Philip Morris | 54,67 | -0,67 | 55,04 | 6886 |
| Raytheon Co | 29,97 | -0,37 | 30,08 | 1413 |
| SBC Comms | 24,62 | -0,32 | 24,70 | 7063 |
| Schering-plough | 16,56 | -1,19 | 16,76 | 3364 |
| Sears Roebuck | 43,40 | -2,43 | 44,48 | 4282 |
| Sprint | 17,66 | — | 17,66 | 3233 |
| Tenet Healthcare | 10,70 | -4,29 | 11,18 | 2970 |
| Texas Instrument | 27,79 | -5,12 | 29,29 | 16533 |
| Textron Inc | 53,11 | -1,90 | 54,14 | 854 |
| Tyco Int | 27,95 | -1,96 | 28,51 | 3911 |
| Unisys Corp | 13,68 | +1,41 | 13,49 | 1154 |
| UPS | 68,92 | -1,18 | 69,74 | 1995 |
| United Tech | 85,40 | -2,77 | 87,83 | 4153 |
| Unitedhealth Gr | 63,47 | -0,95 | 64,08 | 1779 |
| US Bancorp | 27,66 | -1,64 | 28,12 | 4481 |
| Verizon Comm | 37,47 | +0,27 | 37,37 | 5145 |
| Wachovia | 46,95 | -1,63 | 47,73 | 4082 |
| Wal-Mart Stores | 58,60 | -0,58 | 58,94 | 8233 |
| Walt Disney Co | 25,39 | -1,32 | 25,73 | 6728 |
| Washington Mutual | 43,31 | -1,23 | 43,85 | 1929 |
| Wells Fargo | 57,57 | -1,27 | 58,31 | 3439 |
| Xerox Corp | 14,08 | -1,40 | 14,28 | 2207 |