| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,4 | -0,55 | 5,4 | 10249 |
| ANZ Banking Grp | 18,8 | -0,85 | 18,9 | 5283 |
| CommonWealth Bank | 32,3 | -0,28 | 32,4 | 2833 |
| National Australian | 31,5 | -0,06 | 31,5 | 4191 |
| Bank | ||||
| News Corp | 11,6 | -1,28 | 11,7 | 14104 |
| Telstra Corp | 4,6 | -0,86 | 4,7 | 30782 |
| Westpac Banking | 17,6 | -0,40 | 17,6 | 5305 |
| Япония (JPY) | ||||
| Asahi Kasei | 597,0 | +1,19 | 590,0 | 4605 |
| Daiwa Securities | 820,0 | +1,23 | 810,0 | 9279 |
| Fuji Photo Film | 3160,0 | -0,63 | 3180,0 | 2632 |
| Fujitsu Ltd | 615,0 | +0,82 | 610,0 | 10790 |
| Honda Motor Co | 4740,0 | -0,21 | 4750,0 | 2359 |
| Japan Telecom* | 240,0 | +1,69 | 236,0 | 7 |
| Kao Corp | 2310,0 | +0,43 | 2300,0 | 1782 |
| KDDI* | 570,0 | +3,64 | 550,0 | 17 |
| Mitsubishi Fin Gr* | 973,0 | +0,83 | 965,0 | 30 |
| Mitsubishi Chem | 284,0 | -0,35 | 285,0 | 5699 |
| Mitsubishi Electric | 599,0 | -1,48 | 608,0 | 11864 |
| NEC Corp | 811,0 | -0,25 | 813,0 | 7860 |
| Nippon Steel Corp | 224,0 | -0,44 | 225,0 | 27929 |
| Nissan Motor Co | 1150,0 | -0,86 | 1160,0 | 10129 |
| NTT* | 539,0 | +1,51 | 531,0 | 14 |
| NTT DoCoMo* | 219,0 | -0,90 | 221,0 | 97 |
| Pioneer | 2935,0 | -0,17 | 2940,0 | 1162 |
| Ricoh | 2140,0 | -1,38 | 2170,0 | 2498 |
| Seikisui House | 1152,0 | +0,52 | 1146,0 | 2006 |
| Shin-Etsu Chem | 4120,0 | -1,44 | 4180,0 | 2208 |
| Sony | 4250,0 | +1,67 | 4180,0 | 5054 |
| Sumitomo Chem | 451,0 | +1,58 | 444,0 | 7056 |
| TDK Corp | 7610,0 | -0,26 | 7630,0 | 623 |
| Toshiba Corp | 449,0 | -0,22 | 450,0 | 12979 |
| Toyota Motor Co | 3760,0 | +1,90 | 3690,0 | 5838 |
| UFJ Holdings* | 620,0 | +2,31 | 606,0 | 63 |
| Гонконг (HKD) | ||||
| Cheung Kong | 64,75 | +1,17 | 64,00 | 6879 |
| China Mobile | 22,45 | +0,22 | 22,40 | 32682 |
| China Unicom | 8,20 | +1,23 | 8,10 | 19868 |
| CLP Holdings | 42,10 | +0,96 | 41,70 | 3761 |
| Hang Seng Bank | 98,50 | +0,25 | 98,25 | 1393 |
| Henderson Land | 37,10 | +1,37 | 36,60 | 2994 |
| HSBC Holdings | 116,50 | — | 116,50 | 15964 |
| Hutchison | 55,50 | — | 55,50 | 13400 |
| Франция (EUR) | ||||
| Alcatel | 12,21 | +0,91 | 12,10 | 10949 |
| Axa | 16,39 | +0,12 | 16,37 | 9006 |
| BNP Paribas | 48,39 | +0,06 | 48,36 | 3987 |
| Bouygues | 27,61 | -0,97 | 27,88 | 1106 |
| Danon | 132,40 | +0,46 | 131,80 | 565 |
| EADS | 16,94 | +2,36 | 16,55 | 1526 |
| France Telecom | 20,30 | -0,20 | 20,34 | 9559 |
| Lafarge | 63,65 | +0,24 | 63,50 | 951 |
| Michelin | 35,55 | +0,79 | 35,27 | 537 |
| Peugeot | 39,80 | -0,28 | 39,91 | 1012 |
| Renault | 53,75 | -0,46 | 54,00 | 1531 |
| Sanofi-Synthelab | 55,05 | +0,09 | 55,00 | 3073 |
| Schneider Elec | 51,90 | +0,19 | 51,80 | 1075 |
| STMicroelectronics | 18,50 | -1,07 | 18,70 | 6058 |
| Total Fina Elf | 146,20 | -0,27 | 146,60 | 3434 |
| Vivendi Universal | 20,60 | +2,28 | 20,14 | 9771 |
| Великобритания (GBp) | ||||
| ARM Holdings | 110,00 | -0,45 | 110,50 | 18350 |
| BAE System | 190,75 | +2,70 | 185,50 | 25488 |
| Barclays | 475,74 | +0,26 | 473,25 | 27943 |
| BP | 435,00 | -1,14 | 440,00 | 55768 |
| BAT | 826,08 | -1,03 | 821,50 | 10189 |
| British Airways | 260,00 | +3,37 | 259,75 | 22203 |
| British Telecom | 179,25 | -0,83 | 180,75 | 45928 |
| Cable & Wireless | 126,00 | +1,19 | 125,75 | 35223 |
| Cadbury Schweppes | 426,20 | -0,35 | 424,75 | 7559 |
| HSBC Hldg | 806,00 | +0,56 | 801,50 | 46347 |
| Lloyds TSB Grp | 409,75 | +1,17 | 405,00 | 105344 |
| Marks & Spencer | 281,20 | -0,62 | 283,00 | 8639 |
| Prudential | 442,80 | -0,57 | 440,00 | 15150 |
| Reuters Group | 367,31 | +1,24 | 363,25 | 19381 |
| Rio Tinto | 1327,45 | -1,05 | 1329,00 | 6869 |
| Sainsbury | 288,75 | -1,03 | 291,75 | 5743 |
| Shell Trnpt | 354,90 | -0,49 | 353,75 | 55889 |
| Unilever | 531,23 | -1,77 | 537,00 | 14613 |
| Vodafone Airtch | 126,25 | -0,59 | 127,00 | 311898 |
| Германия (EUR) | ||||
| Allianz AG | 86,97 | +0,38 | 86,64 | 3275 |
| BASF | 40,70 | +0,52 | 40,49 | 3059 |
| Bayer AG | 19,72 | +1,18 | 19,49 | 5822 |
| BMW | 32,67 | -1,30 | 33,10 | 1975 |
| Commerzbank AG | 13,54 | +1,12 | 13,39 | 3325 |
| Daimler-Chrysler | 33,10 | +0,64 | 32,89 | 5107 |
| Deutsche Bank n | 66,04 | -0,97 | 66,69 | 5260 |
| Dt Telekom n | 14,44 | +0,28 | 14,40 | 26169 |
| Hypovereinsbank | 15,73 | +0,83 | 15,60 | 13429 |
| Infineon Tech | 10,93 | +0,46 | 10,88 | 10447 |
| Merck KGaA | 37,60 | -0,90 | 37,94 | 202 |
| Munich Re | 87,95 | -1,00 | 88,84 | 1747 |
| Sap AG | 122,18 | +1,44 | 120,45 | 1303 |
| Siemens | 57,50 | -0,48 | 57,78 | 6758 |
| Volkswagen AG | 34,80 | +0,29 | 34,70 | 2267 |
| Финляндия (EUR) | ||||
| Nokia | 15,93 | -0,31 | 15,98 | 46387 |
| Stora Enso | 10,22 | +2,51 | 9,97 | 3795 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,85 | +0,76 | 85,20 | 465 |
| Lonza Grp AG | 64,05 | +0,39 | 63,80 | 273 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,60 | +0,23 | 43,50 | 8905 |
| Nestle | 318,50 | +0,47 | 317,00 | 1187 |
| Novartis | 53,05 | +1,82 | 52,10 | 11579 |
| Roche | 169,00 | -0,44 | 169,75 | 31 |
| Swiss Re | 84,30 | +1,20 | 83,30 | 1332 |
| UBS AG | 92,90 | +1,36 | 91,65 | 5720 |
| Zurich Fin | 197,00 | +1,94 | 193,25 | 978 |
| Швеция (SEK) | ||||
| ABB | 41,20 | +2,74 | 40,10 | 4494 |
| Electrolux | 153,00 | +0,66 | 152,00 | 2580 |
| Ericsson | 19,40 | +1,04 | 19,20 | 289816 |
| Nordea | 50,00 | +2,46 | 48,80 | 20876 |
| Volvo | 231,50 | +2,89 | 225,00 | 2353 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,78 | +1,02 | 1,76 | 17307 |
| Fiat | 5,48 | -0,18 | 5,49 | 15309 |
| TIM | 4,36 | +0,76 | 4,33 | 59657 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,81 | -0,06 | 17,82 | 7497 |
| Aegon NV | 10,24 | +0,89 | 10,15 | 16755 |
| Ahold Kon | 6,46 | -0,46 | 6,49 | 6692 |
| Fortis | 17,30 | +0,99 | 17,13 | 5352 |
| ING Grp | 17,18 | -0,69 | 17,30 | 15887 |
| Philips | 22,23 | +0,91 | 22,03 | 10651 |
| Royal Dutch | 37,59 | -0,48 | 37,77 | 9702 |
| Канада (CAD) | ||||
| Alcan Inc | 57,65 | +0,61 | 57,30 | 334 |
| Bank of Montreal | 53,28 | -0,67 | 53,64 | 257 |
| Bank Nova Scotia | 70,64 | -0,01 | 70,65 | 443 |
| BCE Inc | 27,92 | -0,29 | 28,00 | 839 |
| Bombardier | 6,06 | +1,85 | 5,95 | 3233 |
| Imperial Oil | 58,27 | +0,21 | 58,15 | 114 |
| Loblaw Cos Ltd | 63,80 | +0,30 | 63,61 | 44 |
| Nortel Networks | 6,99 | +0,43 | 6,96 | 10770 |
| Royal Bank of Canada | 62,05 | -0,24 | 62,20 | 358 |
| США ($) | ||||
| Abbott Labs | 40,07 | +1,16 | 39,61 | 1467 |
| Agilent Tech | 29,30 | -2,85 | 30,16 | 1294 |
| Alcoa | 34,21 | +0,23 | 34,13 | 1071 |
| Allstate Corp | 44,26 | -0,23 | 44,36 | 655 |
| Alltel | 49,56 | -0,02 | 49,57 | 362 |
| Amer Electric Power | 33,06 | -0,57 | 33,25 | 419 |
| Amer Express Co | 50,30 | +0,18 | 50,21 | 1468 |
| AIG | 70,50 | -0,27 | 70,69 | 1735 |
| Amgen | 59,07 | -1,73 | 60,11 | 5623 |
| Analog Devices | 44,62 | -1,09 | 45,11 | 1222 |
| Anheuser-Busch | 50,36 | -1,29 | 51,02 | 1352 |
| Apple Comp Inc | 25,47 | -1,51 | 25,86 | 2662 |
| Applied Materials | 20,10 | -0,50 | 20,20 | 15112 |
| AT&T | 19,42 | +0,62 | 19,30 | 788 |
| AT&T Wireless Gr | 13,51 | -0,15 | 13,53 | 3122 |
| Automatic Data Proc | 41,02 | +0,84 | 40,68 | 427 |
| Bank of America | 78,86 | +0,17 | 78,73 | 2301 |
| Bank of New York | 31,77 | -0,72 | 32,00 | 658 |
| Bank One | 53,43 | +0,77 | 53,02 | 1797 |
| Baxter Int | 29,69 | +0,47 | 29,55 | 977 |
| BCE Inc | 20,92 | -0,05 | 20,93 | 48 |
| Bellsouth Corp | 26,52 | -0,97 | 26,78 | 915 |
| Berkshire cl a* | 91,40 | -0,65 | 92,00 | 1 |
| Berkshire cl b* | 3,05 | -0,67 | 3,07 | 4 |
| Boeing Co | 39,61 | +2,40 | 38,68 | 1225 |
| Bristol Myers sq | 24,50 | +0,20 | 24,45 | 2285 |
| Cardinal Health | 64,62 | -0,58 | 65,00 | 532 |
| Carnival | 42,36 | +0,93 | 41,97 | 718 |
| Caterpillar Inc | 76,00 | +0,66 | 75,50 | 707 |
| Charles Schwab | 10,95 | +0,18 | 10,93 | 1422 |
| ChevronTexaco | 86,90 | -0,46 | 87,30 | 653 |
| Cigna | 56,15 | -0,27 | 56,30 | 266 |
| Cisco | 22,42 | +0,31 | 22,35 | 23100 |
| Citigroup | 49,68 | +0,14 | 49,61 | 4013 |
| Coca-Cola Co | 48,35 | +0,21 | 48,25 | 1199 |
| Colgate Palmoliv | 53,18 | -0,88 | 53,65 | 1689 |
| Costco Wholesale | 36,62 | -0,25 | 36,71 | 1023 |
| Cox Comms | 30,73 | +0,75 | 30,50 | 231 |
| Daimler-Chrysler | 40,66 | +0,02 | 40,65 | 160 |
| Delta Air Lines | 7,29 | -1,62 | 7,41 | 1337 |
| Dow Chemical Co | 39,24 | +4,00 | 37,73 | 1703 |
| Du Pont Co | 40,83 | +0,07 | 40,80 | 1646 |
| Eastman Kodak | 25,27 | +0,32 | 25,19 | 488 |
| Eli Lilly | 68,04 | +0,12 | 67,96 | 760 |
| EMC Corp | 12,41 | +0,98 | 12,29 | 3459 |
| Emerson Electric | 59,78 | +0,42 | 59,53 | 375 |
| Exelon | 66,27 | +0,08 | 66,22 | 222 |
| Exxon Mobil | 40,76 | -0,44 | 40,94 | 3214 |
| Fannie Mae | 76,06 | +0,61 | 75,60 | 1062 |
| First Data Corp | 41,78 | +0,65 | 41,51 | 1052 |
| Fleetboston Fin | 43,63 | -0,09 | 43,67 | 1565 |
| Ford Motor Co | 13,04 | +1,01 | 12,91 | 2546 |
| Gap Inc | 20,42 | -0,20 | 20,46 | 686 |
| Genentech | 101,81 | -0,32 | 102,14 | 861 |
| General Elec Co | 29,36 | -0,17 | 29,41 | 14222 |
| General Motors | 45,32 | +0,69 | 45,01 | 1049 |
| Gillette Co | 37,62 | -0,74 | 37,90 | 496 |
| Goldman Sachs Gr | 102,40 | +1,09 | 101,30 | 3071 |
| HJ Heinz Co | 37,05 | +0,52 | 36,86 | 278 |
| Halliburton Co | 28,52 | -1,96 | 29,09 | 1017 |
| HCA-Healthcare | 40,40 | -0,49 | 40,60 | 514 |
| Hewlett-Packard | 21,51 | +0,61 | 21,38 | 2856 |
| Home Depot Inc | 36,21 | +0,42 | 36,06 | 2163 |
| Honeywell Int | 31,93 | +0,57 | 31,75 | 972 |
| Illinois Tool Works | 75,68 | -0,16 | 75,80 | 420 |
| Intel Corp | 26,17 | -0,23 | 26,23 | 24161 |
| IBM | 90,88 | -0,15 | 91,02 | 1363 |
| Intl Paper | 40,57 | +0,32 | 40,44 | 565 |
| Johnson&Johnson | 49,55 | +0,10 | 49,50 | 1834 |
| J P Morgan Chase | 41,05 | +0,61 | 40,80 | 4087 |
| Kimberly-Clark | 60,58 | +0,41 | 60,33 | 353 |
| Kohls | 48,26 | +1,15 | 47,71 | 1198 |
| Kroger | 16,28 | -4,18 | 16,99 | 2365 |
| Lehman Brothers | 83,60 | +0,28 | 83,37 | 1105 |
| Lockheed Martin | 44,81 | +0,67 | 44,51 | 1325 |
| Lowes Cos | 53,08 | -0,15 | 53,16 | 816 |
| Lucent Tech | 3,93 | +1,29 | 3,88 | 9394 |
| Marsh & McLennan | 46,90 | +1,69 | 46,12 | 630 |
| MBNA Corp | 26,65 | -0,93 | 26,90 | 1369 |
| McDonalds Corp | 27,78 | -2,01 | 28,35 | 1644 |
| Medtronic | 46,57 | -1,02 | 47,05 | 1004 |
| Merck & Co | 43,88 | +0,69 | 43,58 | 1840 |
| Merrill Lynch | 59,46 | +0,29 | 59,29 | 1835 |
| Metlife Inc | 34,90 | +0,35 | 34,78 | 1026 |
| Micron Tech | 15,50 | +0,52 | 15,42 | 2417 |
| Microsoft | 24,26 | -0,98 | 24,50 | 35565 |
| Minnesota Mining | 79,89 | +0,23 | 79,71 | 960 |
| MS Dean Witter | 57,97 | -0,46 | 58,24 | 2047 |
| Motorola Inc | 16,64 | +2,84 | 16,18 | 4031 |
| Occidental Petr | 44,82 | -1,78 | 45,63 | 728 |
| Omnicom Group | 76,99 | +0,40 | 76,68 | 376 |
| Oracle Corp | 11,51 | +1,50 | 11,34 | 24718 |
| Pfizer Inc | 33,91 | +0,62 | 33,70 | 6529 |
| Philip Morris | 53,22 | +0,49 | 52,96 | 1888 |
| Raytheon Co | 29,99 | +0,60 | 29,81 | 512 |
| SBC Comms | 23,79 | -1,29 | 24,10 | 2363 |
| Schering-plough | 16,36 | +0,31 | 16,31 | 1027 |
| Sears Roebuck | 42,26 | -0,80 | 42,60 | 645 |
| Sprint | 17,57 | +0,51 | 17,48 | 1111 |
| Tenet Healthcare | 10,56 | -0,56 | 10,62 | 757 |
| Texas Instrument | 27,01 | -1,10 | 27,31 | 3838 |
| Textron Inc | 52,07 | -0,06 | 52,10 | 172 |
| Tyco Int | 26,95 | -0,74 | 27,15 | 3142 |
| Unisys Corp | 13,82 | +1,69 | 13,59 | 404 |
| UPS | 68,58 | +0,35 | 68,34 | 550 |
| United Tech | 84,55 | +0,24 | 84,35 | 995 |
| Unitedhealth Gr | 62,35 | -0,95 | 62,95 | 546 |
| US Bancorp | 27,41 | +0,59 | 27,25 | 1080 |
| Verizon Comm | 35,83 | -2,08 | 36,59 | 2197 |
| Wachovia | 46,33 | -0,39 | 46,51 | 1325 |
| Wal-Mart Stores | 58,23 | +0,22 | 58,10 | 2683 |
| Walt Disney Co | 25,10 | +0,80 | 24,90 | 1869 |
| Washington Mutual | 42,61 | -0,75 | 42,93 | 810 |
| Wells Fargo | 57,00 | +0,35 | 56,80 | 1026 |
| Xerox Corp | 13,74 | — | 13,74 | 612 |
По данным агентства Reuters.