| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,5 | +0,74 | 5,4 | 9943 |
| ANZ Banking Grp | 18,9 | +0,48 | 18,8 | 4287 |
| CommonWealth Bank | 32,5 | +0,49 | 32,3 | 2194 |
| National Australian | 31,4 | -0,29 | 31,5 | 4003 |
| Bank | ||||
| News Corp | 11,5 | -0,69 | 11,6 | 10348 |
| Telstra Corp | 4,6 | — | 4,6 | 17078 |
| Westpac Banking | 17,7 | +0,80 | 17,6 | 3847 |
| Япония (JPY) | ||||
| Asahi Kasei | 609,0 | +2,01 | 597,0 | 7243 |
| Daiwa Securities | 837,0 | +2,07 | 820,0 | 8925 |
| Fuji Photo Film | 3130,0 | -0,95 | 3160,0 | 2024 |
| Fujitsu Ltd | 615,0 | — | 615,0 | 9430 |
| Honda Motor Co | 4760,0 | +0,42 | 4740,0 | 1809 |
| Japan Telecom* | 232,0 | -3,33 | 240,0 | 11 |
| Kao Corp | 2290,0 | -0,87 | 2310,0 | 2432 |
| KDDI* | 575,0 | +0,88 | 570,0 | 17 |
| Mitsubishi Fin Gr* | 1050,0 | +7,91 | 973,0 | 58 |
| Mitsubishi Chem | 300,0 | +5,63 | 284,0 | 8978 |
| Mitsubishi Electric | 577,0 | -3,67 | 599,0 | 12242 |
| NEC Corp | 823,0 | +1,48 | 811,0 | 8021 |
| Nippon Steel Corp | 234,0 | +4,46 | 224,0 | 96332 |
| Nissan Motor Co | 1162,0 | +1,04 | 1150,0 | 7814 |
| NTT* | 572,0 | +6,12 | 539,0 | 36 |
| NTT DoCoMo* | 221,0 | +0,91 | 219,0 | 96 |
| Pioneer | 2935,0 | — | 2935,0 | 1030 |
| Ricoh | 2125,0 | -0,70 | 2140,0 | 1244 |
| Seikisui House | 1190,0 | +3,30 | 1152,0 | 2372 |
| Shin-Etsu Chem | 4120,0 | — | 4120,0 | 1716 |
| Sony | 4200,0 | -1,18 | 4250,0 | 4119 |
| Sumitomo Chem | 467,0 | +3,55 | 451,0 | 8794 |
| TDK Corp | 7600,0 | -0,13 | 7610,0 | 497 |
| Toshiba Corp | 452,0 | +0,67 | 449,0 | 8051 |
| Toyota Motor Co | 3730,0 | -0,80 | 3760,0 | 6801 |
| UFJ Holdings* | 646,0 | +4,19 | 620,0 | 85 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,75 | +1,54 | 64,75 | 4904 |
| China Mobile | 22,85 | +1,78 | 22,45 | 25576 |
| China Unicom | 8,30 | +1,22 | 8,20 | 12881 |
| CLP Holdings | 42,30 | +0,48 | 42,10 | 4589 |
| Hang Seng Bank | 98,25 | -0,25 | 98,50 | 1699 |
| Henderson Land | 37,70 | +1,62 | 37,10 | 5529 |
| HSBC Holdings | 117,00 | +0,43 | 116,50 | 15329 |
| Hutchison | 56,25 | +1,35 | 55,50 | 9733 |
| Франция (EUR) | ||||
| Alcatel | 12,12 | -0,74 | 12,21 | 13098 |
| Axa | 16,33 | -0,37 | 16,39 | 11589 |
| BNP Paribas | 47,97 | -0,87 | 48,39 | 5264 |
| Bouygues | 27,55 | -0,22 | 27,61 | 1442 |
| Danon | 131,40 | -0,76 | 132,40 | 514 |
| EADS | 17,00 | +0,35 | 16,94 | 1176 |
| France Telecom | 20,18 | -0,59 | 20,30 | 12895 |
| Lafarge | 63,25 | -0,63 | 63,65 | 958 |
| Michelin | 35,38 | -0,48 | 35,55 | 597 |
| Peugeot | 39,47 | -0,83 | 39,80 | 1302 |
| Renault | 53,55 | -0,37 | 53,75 | 1213 |
| Sanofi-Synthelab | 54,30 | -1,36 | 55,05 | 4652 |
| Schneider Elec | 51,25 | -1,25 | 51,90 | 1279 |
| STMicroelectronics | 18,43 | -0,38 | 18,50 | 7866 |
| Total Fina Elf | 146,20 | — | 146,20 | 3657 |
| Vivendi Universal | 20,59 | -0,05 | 20,60 | 7425 |
| Великобритания (GBp) | ||||
| ARM Holdings | 109,03 | -0,68 | 110,00 | 17515 |
| BAE System | 191,50 | +0,52 | 190,50 | 26960 |
| Barclays | 476,35 | +0,74 | 474,50 | 25714 |
| BP | 438,15 | +0,57 | 435,00 | 70225 |
| BAT | 813,29 | +0,06 | 813,00 | 14885 |
| British Airways | 265,75 | -1,02 | 268,50 | 24845 |
| British Telecom | 179,50 | +0,14 | 179,25 | 53735 |
| Cable & Wireless | 122,25 | -3,93 | 127,25 | 30476 |
| Cadbury Schweppes | 427,00 | +0,89 | 423,25 | 14953 |
| HSBC Hldg | 805,50 | -0,06 | 806,00 | 56451 |
| Lloyds TSB Grp | 407,45 | -0,67 | 409,75 | 35820 |
| Marks & Spencer | 278,75 | -0,89 | 281,25 | 8310 |
| Prudential | 437,00 | -0,11 | 437,50 | 17866 |
| Reuters Group | 374,00 | +1,70 | 367,75 | 17203 |
| Rio Tinto | 1298,08 | -1,37 | 1315,00 | 9875 |
| Sainsbury | 281,92 | -2,34 | 288,75 | 27038 |
| Shell Trnpt | 355,25 | +0,92 | 352,00 | 220544 |
| Unilever | 519,50 | -1,52 | 527,50 | 28018 |
| Vodafone Airtch | 124,74 | -0,99 | 126,25 | 504692 |
| Германия (EUR) | ||||
| Allianz AG | 86,20 | -0,35 | 86,50 | 3302 |
| BASF | 40,57 | -0,25 | 40,67 | 3748 |
| Bayer AG | 19,53 | -0,96 | 19,72 | 5241 |
| BMW | 32,72 | +0,28 | 32,63 | 3311 |
| Commerzbank AG | 13,61 | +0,81 | 13,50 | 3715 |
| Daimler-Chrysler | 33,17 | +0,45 | 33,02 | 5557 |
| Deutsche Bank n | 65,39 | -1,13 | 66,14 | 5307 |
| Dt Telekom n | 14,46 | +0,42 | 14,40 | 30179 |
| Hypovereinsbank | 15,74 | +0,32 | 15,69 | 16245 |
| Infineon Tech | 11,15 | +2,11 | 10,92 | 10156 |
| Merck KGaA | 37,40 | -0,53 | 37,60 | 211 |
| Munich Re | 86,95 | -1,02 | 87,85 | 2593 |
| Sap AG | 123,13 | +1,29 | 121,56 | 2033 |
| Siemens | 57,30 | -0,19 | 57,41 | 7242 |
| Volkswagen AG | 34,36 | -0,92 | 34,68 | 2237 |
| Финляндия (EUR) | ||||
| Nokia | 16,07 | — | 16,07 | 57629 |
| Stora Enso | 10,17 | -0,29 | 10,20 | 3424 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,90 | — | 85,90 | 318 |
| Lonza Grp AG | 64,00 | -0,23 | 64,15 | 265 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 42,55 | -2,18 | 43,50 | 6920 |
| Nestle | 317,50 | -0,31 | 318,50 | 1065 |
| Novartis | 52,95 | -0,28 | 53,10 | 10117 |
| Roche | 170,75 | +0,29 | 170,25 | 66 |
| Swiss Re | 82,60 | -2,13 | 84,40 | 1826 |
| UBS AG | 91,95 | -0,70 | 92,60 | 5947 |
| Zurich Fin | 193,50 | -2,03 | 197,50 | 967 |
| Швеция (SEK) | ||||
| ABB | 41,20 | — | 41,20 | 3246 |
| Electrolux | 151,00 | -1,31 | 153,00 | 1436 |
| Ericsson | 19,40 | — | 19,40 | 257142 |
| Nordea | 49,30 | -1,40 | 50,00 | 13607 |
| Volvo | 233,00 | +0,65 | 231,50 | 1431 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,77 | -0,68 | 1,78 | 17704 |
| Fiat | 5,46 | -0,49 | 5,49 | 11953 |
| TIM | 4,36 | +0,05 | 4,36 | 68701 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,74 | -0,39 | 17,81 | 7928 |
| Aegon NV | 10,14 | -0,98 | 10,24 | 15149 |
| Ahold Kon | 6,36 | -1,55 | 6,46 | 6993 |
| Fortis | 16,97 | -1,91 | 17,30 | 5401 |
| ING Grp | 16,73 | -2,62 | 17,18 | 20715 |
| Philips | 22,15 | -0,36 | 22,23 | 8985 |
| Royal Dutch | 37,83 | +0,64 | 37,59 | 9889 |
| Канада (CAD) | ||||
| Alcan Inc | 55,88 | -1,96 | 57,00 | 816 |
| Bank of Montreal | 53,26 | -0,45 | 53,50 | 217 |
| Bank Nova Scotia | 70,30 | -0,71 | 70,80 | 336 |
| BCE Inc | 27,50 | -0,87 | 27,74 | 801 |
| Bombardier | 6,06 | -1,30 | 6,14 | 1589 |
| Imperial Oil | 57,62 | -0,91 | 58,15 | 123 |
| Loblaw Cos Ltd | 63,50 | — | 63,50 | 67 |
| Nortel Networks | 7,08 | +0,28 | 7,06 | 10877 |
| Royal Bank of Canada | 62,14 | -0,56 | 62,49 | 307 |
| США ($) | ||||
| Abbott Labs | 40,00 | -0,10 | 40,04 | 1141 |
| Agilent Tech | 29,10 | +0,69 | 28,90 | 1011 |
| Alcoa | 33,08 | -2,22 | 33,83 | 1833 |
| Allstate Corp | 44,48 | +0,07 | 44,45 | 845 |
| Alltel | 48,90 | -0,71 | 49,25 | 532 |
| Amer Electric Power | 33,28 | +0,39 | 33,15 | 277 |
| Amer Express Co | 50,09 | -0,24 | 50,21 | 1632 |
| AIG | 69,46 | -0,77 | 70,00 | 2511 |
| Amgen | 58,56 | +1,26 | 57,83 | 7745 |
| Analog Devices | 45,43 | +1,20 | 44,89 | 1024 |
| Anheuser-Busch | 50,53 | +0,42 | 50,32 | 833 |
| Apple Comp Inc | 25,50 | +0,83 | 25,29 | 2703 |
| Applied Materials | 20,53 | +0,83 | 20,36 | 14961 |
| AT&T | 19,46 | +0,46 | 19,37 | 845 |
| AT&T Wireless Gr | 13,50 | — | 13,50 | 3485 |
| Automatic Data Proc | 41,10 | +0,17 | 41,03 | 717 |
| Bank of America | 78,28 | -0,32 | 78,53 | 2386 |
| Bank of New York | 31,40 | -0,54 | 31,57 | 688 |
| Bank One | 53,05 | -0,28 | 53,20 | 1620 |
| Baxter Int | 29,74 | +0,07 | 29,72 | 787 |
| BCE Inc | 20,56 | -1,34 | 20,84 | 44 |
| Bellsouth Corp | 26,40 | -0,41 | 26,51 | 1340 |
| Berkshire cl a* | 91,05 | -0,17 | 91,21 | 1 |
| Berkshire cl b* | 3,04 | -0,07 | 3,04 | 4 |
| Boeing Co | 38,71 | -1,02 | 39,11 | 1064 |
| Bristol Myers sq | 24,06 | -0,95 | 24,29 | 2923 |
| Cardinal Health | 63,94 | -0,78 | 64,44 | 646 |
| Carnival | 42,11 | -0,45 | 42,30 | 788 |
| Caterpillar Inc | 76,30 | +0,59 | 75,85 | 658 |
| Charles Schwab | 10,73 | -1,01 | 10,84 | 1005 |
| ChevronTexaco | 86,58 | -1,02 | 87,47 | 798 |
| Cigna | 56,82 | +1,25 | 56,12 | 354 |
| Cisco | 22,64 | +1,25 | 22,36 | 22810 |
| Citigroup | 49,82 | +0,04 | 49,80 | 4873 |
| Coca-Cola Co | 48,36 | +0,48 | 48,13 | 1833 |
| Colgate Palmoliv | 52,91 | -0,15 | 52,99 | 694 |
| Costco Wholesale | 36,35 | -0,33 | 36,47 | 1334 |
| Cox Comms | 30,52 | -0,26 | 30,60 | 1330 |
| Daimler-Chrysler | 40,45 | -0,59 | 40,69 | 336 |
| Delta Air Lines | 7,10 | -2,61 | 7,29 | 2155 |
| Dow Chemical Co | 39,14 | +0,31 | 39,02 | 1502 |
| Du Pont Co | 41,10 | +0,98 | 40,70 | 1485 |
| Eastman Kodak | 24,95 | -0,72 | 25,13 | 693 |
| Eli Lilly | 66,90 | -0,96 | 67,55 | 1189 |
| EMC Corp | 12,50 | +0,16 | 12,48 | 2335 |
| Emerson Electric | 59,51 | -0,33 | 59,71 | 402 |
| Exelon | 66,64 | +0,82 | 66,10 | 356 |
| Exxon Mobil | 40,34 | -1,03 | 40,76 | 3835 |
| Fannie Mae | 75,33 | -1,01 | 76,10 | 1088 |
| First Data Corp | 41,93 | +0,50 | 41,72 | 893 |
| Fleetboston Fin | 43,33 | -0,18 | 43,41 | 2278 |
| Ford Motor Co | 12,86 | -0,23 | 12,89 | 2165 |
| Gap Inc | 20,51 | +0,69 | 20,37 | 814 |
| Genentech | 102,06 | +1,23 | 100,82 | 903 |
| General Elec Co | 28,96 | -0,82 | 29,20 | 16724 |
| General Motors | 45,22 | +0,31 | 45,08 | 1499 |
| Gillette Co | 37,55 | -0,42 | 37,71 | 492 |
| Goldman Sachs Gr | 99,70 | -1,67 | 101,39 | 2887 |
| HJ Heinz Co | 36,58 | -0,89 | 36,91 | 315 |
| Halliburton Co | 28,48 | -1,25 | 28,84 | 1340 |
| HCA-Healthcare | 39,92 | -1,43 | 40,50 | 1056 |
| Hewlett-Packard | 21,75 | +1,68 | 21,39 | 2743 |
| Home Depot Inc | 36,00 | -0,58 | 36,21 | 1978 |
| Honeywell Int | 31,77 | -0,44 | 31,91 | 1068 |
| Illinois Tool Works | 75,18 | -0,44 | 75,51 | 435 |
| Intel Corp | 26,63 | +1,80 | 26,16 | 30092 |
| IBM | 91,84 | +0,57 | 91,32 | 2003 |
| Intl Paper | 40,26 | -0,10 | 40,30 | 673 |
| Johnson&Johnson | 49,76 | +0,22 | 49,65 | 2312 |
| J P Morgan Chase | 40,85 | -0,32 | 40,98 | 3117 |
| Kimberly-Clark | 60,75 | +0,51 | 60,44 | 469 |
| Kohls | 48,93 | +1,12 | 48,39 | 1141 |
| Kroger | 16,26 | +0,43 | 16,19 | 1449 |
| Lehman Brothers | 82,04 | -0,89 | 82,78 | 1047 |
| Lockheed Martin | 44,95 | +0,11 | 44,90 | 1199 |
| Lowes Cos | 52,47 | -0,79 | 52,89 | 1282 |
| Lucent Tech | 3,90 | +0,26 | 3,89 | 6909 |
| Marsh & McLennan | 46,17 | -0,54 | 46,42 | 428 |
| MBNA Corp | 26,21 | -1,47 | 26,60 | 1796 |
| McDonalds Corp | 27,83 | +0,25 | 27,76 | 1255 |
| Medtronic | 46,84 | +0,11 | 46,79 | 1290 |
| Merck & Co | 43,35 | -1,37 | 43,95 | 1945 |
| Merrill Lynch | 58,67 | -0,90 | 59,20 | 1955 |
| Metlife Inc | 34,63 | -0,46 | 34,79 | 810 |
| Micron Tech | 15,95 | +0,82 | 15,82 | 4050 |
| Microsoft | 24,34 | +0,79 | 24,15 | 48438 |
| Minnesota Mining | 79,67 | +0,09 | 79,60 | 1137 |
| MS Dean Witter | 56,56 | -1,57 | 57,46 | 2517 |
| Motorola Inc | 16,82 | +2,25 | 16,45 | 3863 |
| Occidental Petr | 44,13 | -1,34 | 44,73 | 725 |
| Omnicom Group | 77,07 | +0,03 | 77,05 | 296 |
| Oracle Corp | 11,57 | +1,49 | 11,40 | 19401 |
| Pfizer Inc | 34,20 | +0,18 | 34,14 | 5636 |
| Philip Morris | 52,80 | -0,51 | 53,07 | 1889 |
| Raytheon Co | 30,28 | +0,07 | 30,26 | 506 |
| SBC Comms | 23,83 | -0,63 | 23,98 | 1834 |
| Schering-plough | 16,00 | -1,90 | 16,31 | 1513 |
| Sears Roebuck | 42,00 | -0,54 | 42,23 | 786 |
| Sprint | 17,13 | -0,93 | 17,29 | 1319 |
| Tenet Healthcare | 10,39 | -2,26 | 10,63 | 1233 |
| Texas Instrument | 27,34 | +0,70 | 27,15 | 4621 |
| Textron Inc | 51,20 | -0,85 | 51,64 | 292 |
| Tyco Int | 26,97 | -0,88 | 27,21 | 2711 |
| Unisys Corp | 13,55 | -1,45 | 13,75 | 473 |
| UPS | 68,39 | +0,10 | 68,32 | 593 |
| United Tech | 84,15 | -0,27 | 84,38 | 988 |
| Unitedhealth Gr | 62,68 | -1,60 | 63,70 | 1099 |
| US Bancorp | 27,15 | -1,56 | 27,58 | 2403 |
| Verizon Comm | 36,21 | +0,42 | 36,06 | 1890 |
| Wachovia | 45,87 | -1,18 | 46,42 | 1257 |
| Wal-Mart Stores | 58,94 | +1,25 | 58,21 | 3031 |
| Walt Disney Co | 24,84 | -1,04 | 25,10 | 2510 |
| Washington Mutual | 42,19 | -0,94 | 42,59 | 1053 |
| Wells Fargo | 56,51 | -0,19 | 56,62 | 1610 |
| Xerox Corp | 13,79 | -0,79 | 13,90 | 669 |
По данным агентства Reuters.