| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,7 | +2,70 | 5,6 | 49844 |
| ANZ Banking Grp | 19,4 | +1,04 | 19,2 | 8314 |
| CommonWealth Bank | 33,2 | +0,67 | 33,0 | 5941 |
| National Australian | 31,5 | +1,00 | 31,1 | 9861 |
| Bank | ||||
| News Corp | 11,7 | +1,74 | 11,5 | 21266 |
| Telstra Corp | 4,6 | -0,22 | 4,6 | 46113 |
| Westpac Banking | 18,0 | — | 18,0 | 7152 |
| Япония (JPY) | ||||
| Asahi Kasei | 629,0 | +1,62 | 619,0 | 5597 |
| Daiwa Securities | 859,0 | +1,06 | 850,0 | 8809 |
| Fuji Photo Film | 3270,0 | +3,15 | 3170,0 | 2763 |
| Fujitsu Ltd | 659,0 | +5,10 | 627,0 | 35958 |
| Honda Motor Co | 4840,0 | +2,54 | 4720,0 | 2247 |
| Japan Telecom* | 239,0 | -1,24 | 242,0 | 4 |
| Kao Corp | 2380,0 | +1,28 | 2350,0 | 2231 |
| KDDI* | 555,0 | -0,36 | 557,0 | 16 |
| Mitsubishi Fin Gr* | 1070,0 | +2,88 | 1040,0 | 23 |
| Mitsubishi Chem | 310,0 | +2,31 | 303,0 | 6544 |
| Mitsubishi Electric | 603,0 | +2,90 | 586,0 | 6949 |
| NEC Corp | 862,0 | +4,99 | 821,0 | 24044 |
| Nippon Steel Corp | 244,0 | — | 244,0 | 72914 |
| Nissan Motor Co | 1173,0 | +2,27 | 1147,0 | 10838 |
| NTT* | 562,0 | -5,07 | 592,0 | 44 |
| NTT DoCoMo* | 222,0 | +2,30 | 217,0 | 116 |
| Pioneer | 3110,0 | +5,07 | 2960,0 | 1995 |
| Ricoh | 2180,0 | +3,81 | 2100,0 | 2653 |
| Seikisui House | 1195,0 | -1,32 | 1211,0 | 2149 |
| Shin-Etsu Chem | 4450,0 | +6,97 | 4160,0 | 3727 |
| Sony | 4370,0 | +4,05 | 4200,0 | 5775 |
| Sumitomo Chem | 496,0 | +2,06 | 486,0 | 9179 |
| TDK Corp | 8040,0 | +6,21 | 7570,0 | 1093 |
| Toshiba Corp | 472,0 | +2,16 | 462,0 | 33747 |
| Toyota Motor Co | 3840,0 | +1,59 | 3780,0 | 6673 |
| UFJ Holdings* | 665,0 | +1,06 | 658,0 | 38 |
| Гонконг (HKD) | ||||
| Cheung Kong | 63,75 | -0,78 | 64,25 | 7685 |
| China Mobile | 22,50 | -0,66 | 22,65 | 24085 |
| China Unicom | 7,15 | -12,27 | 8,15 | 87057 |
| CLP Holdings | 42,10 | — | 42,10 | 4913 |
| Hang Seng Bank | 97,75 | +0,51 | 97,25 | 1333 |
| Henderson Land | 37,60 | +1,90 | 36,90 | 3237 |
| HSBC Holdings | 115,50 | — | 115,50 | 11646 |
| Hutchison | 56,00 | +1,36 | 55,25 | 8298 |
| Франция (EUR) | ||||
| Alcatel | 12,67 | +0,40 | 12,62 | 10252 |
| Axa | 17,19 | +0,76 | 17,06 | 10004 |
| BNP Paribas | 49,23 | +1,46 | 48,52 | 3765 |
| Bouygues | 27,94 | +1,12 | 27,63 | 2492 |
| Danon | 134,00 | -0,45 | 134,60 | 536 |
| EADS | 17,56 | +0,86 | 17,41 | 1306 |
| France Telecom | 20,69 | -0,05 | 20,70 | 7614 |
| Lafarge | 65,95 | +2,01 | 64,65 | 1011 |
| Michelin | 36,00 | +0,50 | 35,82 | 553 |
| Peugeot | 41,09 | +0,74 | 40,79 | 1175 |
| Renault | 55,55 | +1,83 | 54,55 | 1713 |
| Sanofi-Synthelab | 53,70 | -0,56 | 54,00 | 3104 |
| Schneider Elec | 51,95 | -0,57 | 52,25 | 1003 |
| STMicroelectronics | 18,92 | -1,05 | 19,12 | 4950 |
| Total Fina Elf | 147,70 | +1,16 | 146,00 | 2825 |
| Vivendi Universal | 21,29 | -0,05 | 21,30 | 6142 |
| Великобритания (GBp) | ||||
| ARM Holdings | 118,36 | +1,72 | 116,00 | 32388 |
| BAE System | 200,35 | +0,38 | 199,75 | 32656 |
| Barclays | 480,50 | -0,36 | 482,25 | 16642 |
| BP | 435,50 | -0,51 | 437,75 | 69868 |
| BAT | 810,50 | +0,19 | 809,00 | 31981 |
| British Airways | 278,85 | +3,70 | 270,50 | 29385 |
| British Telecom | 178,75 | -1,24 | 181,00 | 44545 |
| Cable & Wireless | 129,50 | -0,96 | 130,75 | 34847 |
| Cadbury Schweppes | 419,00 | -1,82 | 426,75 | 12281 |
| HSBC Hldg | 811,00 | -1,22 | 821,00 | 40927 |
| Lloyds TSB Grp | 410,19 | -1,03 | 413,75 | 49915 |
| Marks & Spencer | 278,63 | -1,58 | 284,00 | 14708 |
| Prudential | 445,00 | -0,45 | 447,00 | 12183 |
| Reuters Group | 386,50 | -0,90 | 390,00 | 15216 |
| Rio Tinto | 1332,00 | +1,29 | 1315,00 | 5651 |
| Sainsbury | 263,81 | -7,19 | 281,75 | 121163 |
| Shell Trnpt | 358,67 | +0,70 | 357,50 | 164077 |
| Unilever | 530,00 | +0,38 | 528,00 | 11832 |
| Vodafone Airtch | 129,74 | -0,58 | 130,00 | 243976 |
| Германия (EUR) | ||||
| Allianz AG | 90,05 | +1,16 | 89,02 | 2517 |
| BASF | 41,15 | -0,65 | 41,42 | 3186 |
| Bayer AG | 20,16 | +1,26 | 19,91 | 3326 |
| BMW | 32,85 | -0,45 | 33,00 | 2919 |
| Commerzbank AG | 13,75 | -1,08 | 13,90 | 3098 |
| Daimler-Chrysler | 34,21 | +1,15 | 33,82 | 3781 |
| Deutsche Bank n | 66,92 | +0,48 | 66,60 | 2980 |
| Dt Telekom n | 14,70 | -0,54 | 14,78 | 14501 |
| Hypovereinsbank | 16,27 | +0,25 | 16,23 | 10016 |
| Infineon Tech | 11,09 | +0,64 | 11,02 | 16971 |
| Merck KGaA | 38,25 | +0,39 | 38,10 | 189 |
| Munich Re | 91,00 | +1,04 | 90,06 | 1839 |
| Sap AG | 123,88 | -1,96 | 126,36 | 2058 |
| Siemens | 59,55 | +0,51 | 59,25 | 5164 |
| Volkswagen AG | 34,94 | -0,48 | 35,11 | 1793 |
| Финляндия (EUR) | ||||
| Nokia | 16,24 | -1,64 | 16,51 | 29994 |
| Stora Enso | 10,19 | -0,68 | 10,26 | 3054 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,80 | +0,81 | 86,10 | 442 |
| Lonza Grp AG | 64,15 | -0,93 | 64,75 | 113 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,00 | -1,38 | 43,60 | 13503 |
| Nestle | 319,00 | — | 319,00 | 900 |
| Novartis | 54,05 | -1,28 | 54,75 | 6818 |
| Roche | 173,00 | +0,29 | 172,50 | 3 |
| Swiss Re | 88,50 | -0,78 | 89,20 | 2597 |
| UBS AG | 94,00 | +1,40 | 92,70 | 5014 |
| Zurich Fin | 200,00 | — | 200,00 | 1149 |
| Швеция (SEK) | ||||
| ABB | 44,10 | +1,38 | 43,50 | 8277 |
| Electrolux | 152,00 | -0,33 | 152,50 | 2566 |
| Ericsson | 20,10 | -0,50 | 20,20 | 241789 |
| Nordea | 51,00 | +0,99 | 50,50 | 6786 |
| Volvo | 240,50 | +0,42 | 239,50 | 1626 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,80 | +0,39 | 1,79 | 14081 |
| Fiat | 5,48 | -2,14 | 5,60 | 10714 |
| TIM | 4,52 | +0,71 | 4,49 | 122400 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,14 | +0,33 | 18,08 | 5403 |
| Aegon NV | 10,44 | -0,95 | 10,54 | 11100 |
| Ahold Kon | 6,51 | -0,91 | 6,57 | 9442 |
| Fortis | 17,29 | +0,41 | 17,22 | 5702 |
| ING Grp | 17,70 | +0,11 | 17,68 | 11808 |
| Philips | 23,09 | +1,14 | 23,19 | 8767 |
| Royal Dutch | 38,30 | +1,00 | 37,92 | 7209 |
| Канада (CAD) | ||||
| Alcan Inc | 57,94 | +1,47 | 57,10 | 483 |
| Bank of Montreal | 54,46 | +0,61 | 54,13 | 358 |
| Bank Nova Scotia | 71,24 | +0,10 | 71,17 | 565 |
| BCE Inc | 28,12 | +0,61 | 27,95 | 923 |
| Bombardier | 5,76 | -2,21 | 5,89 | 4170 |
| Imperial Oil | 57,14 | -0,59 | 57,48 | 79 |
| Loblaw Cos Ltd | 63,80 | -0,31 | 64,00 | 206 |
| Nortel Networks | 7,48 | +4,32 | 7,17 | 10223 |
| Royal Bank of Canada | 62,90 | -0,13 | 62,98 | 285 |
| США ($) | ||||
| Abbott Labs | 39,97 | +0,40 | 39,81 | 1151 |
| Agilent Tech | 30,81 | +0,36 | 30,70 | 659 |
| Alcoa | 34,72 | +0,64 | 34,50 | 1734 |
| Allstate Corp | 45,15 | +0,47 | 44,94 | 712 |
| Alltel | 49,80 | — | 49,80 | 392 |
| Amer Electric Power | 32,99 | -0,30 | 33,09 | 510 |
| Amer Express Co | 50,30 | +0,70 | 49,95 | 1267 |
| AIG | 70,10 | -0,44 | 70,41 | 1278 |
| Amgen | 58,47 | -0,95 | 59,03 | 4681 |
| Analog Devices | 47,26 | -2,19 | 48,32 | 1567 |
| Anheuser-Busch | 50,23 | +0,58 | 49,94 | 1350 |
| Apple Comp Inc | 27,27 | +1,49 | 26,87 | 3764 |
| Applied Materials | 21,63 | -0,46 | 21,73 | 16517 |
| AT&T | 19,81 | -0,05 | 19,82 | 1212 |
| AT&T Wireless Gr | 13,44 | — | 13,44 | 1927 |
| Automatic Data Proc | 41,10 | -0,46 | 41,29 | 446 |
| Bank of America | 80,25 | +0,64 | 79,74 | 2517 |
| Bank of New York | 31,83 | -0,06 | 31,85 | 578 |
| Bank One | 54,00 | -0,22 | 54,12 | 1018 |
| Baxter Int | 30,40 | -0,26 | 30,48 | 583 |
| BCE Inc | 21,32 | +1,52 | 21,00 | 76 |
| Bellsouth Corp | 26,82 | +0,41 | 26,71 | 1212 |
| Berkshire cl a* | 91,70 | +0,55 | 91,20 | 1 |
| Berkshire cl b* | 3,06 | +0,41 | 3,05 | 4 |
| Boeing Co | 39,37 | -0,88 | 39,72 | 1080 |
| Bristol Myers sq | 24,35 | +1,33 | 24,03 | 2120 |
| Cardinal Health | 66,89 | +4,60 | 63,95 | 2443 |
| Carnival | 43,87 | +1,01 | 43,43 | 565 |
| Caterpillar Inc | 77,66 | +0,66 | 77,15 | 620 |
| Charles Schwab | 11,10 | +0,36 | 11,06 | 1006 |
| ChevronTexaco | 84,58 | -0,12 | 84,68 | 1409 |
| Cigna | 57,65 | +1,71 | 56,68 | 185 |
| Cisco | 23,71 | +0,55 | 23,58 | 23236 |
| Citigroup | 50,34 | +0,16 | 50,26 | 3633 |
| Coca-Cola Co | 48,95 | +0,39 | 48,76 | 1370 |
| Colgate Palmoliv | 55,01 | +0,18 | 54,91 | 478 |
| Costco Wholesale | 37,00 | +0,11 | 36,96 | 1092 |
| Cox Comms | 30,67 | +1,22 | 30,30 | 469 |
| Daimler-Chrysler | 41,49 | +0,34 | 41,35 | 200 |
| Delta Air Lines | 7,72 | +3,07 | 7,49 | 2520 |
| Dow Chemical Co | 39,97 | +0,05 | 39,95 | 586 |
| Du Pont Co | 41,73 | -0,55 | 41,96 | 1090 |
| Eastman Kodak | 25,79 | +0,90 | 25,56 | 534 |
| Eli Lilly | 65,45 | -0,08 | 65,50 | 1789 |
| EMC Corp | 13,45 | -0,44 | 13,51 | 4995 |
| Emerson Electric | 60,17 | -0,05 | 60,20 | 446 |
| Exelon | 68,52 | +1,11 | 67,77 | 490 |
| Exxon Mobil | 40,64 | +0,97 | 40,25 | 3380 |
| Fannie Mae | 74,70 | +0,23 | 74,53 | 1375 |
| First Data Corp | 42,22 | +0,26 | 42,11 | 1169 |
| Fleetboston Fin | 44,47 | +0,61 | 44,20 | 1578 |
| Ford Motor Co | 13,38 | +1,52 | 13,18 | 2904 |
| Gap Inc | 21,13 | +0,52 | 21,02 | 838 |
| Genentech | 104,30 | -0,93 | 105,28 | 676 |
| General Elec Co | 30,72 | +3,43 | 29,70 | 22963 |
| General Motors | 46,41 | +1,75 | 45,61 | 1281 |
| Gillette Co | 38,95 | +0,49 | 38,76 | 715 |
| Goldman Sachs Gr | 103,41 | +1,53 | 101,85 | 1846 |
| HJ Heinz Co | 36,50 | -1,32 | 36,99 | 384 |
| Halliburton Co | 29,12 | +3,01 | 28,27 | 1362 |
| HCA-Healthcare | 39,18 | -1,56 | 39,80 | 1059 |
| Hewlett-Packard | 22,40 | +0,04 | 22,39 | 2088 |
| Home Depot Inc | 37,06 | -0,24 | 37,15 | 2271 |
| Honeywell Int | 33,10 | +0,70 | 32,87 | 837 |
| Illinois Tool Works | 77,77 | +0,58 | 77,32 | 230 |
| Intel Corp | 27,62 | -0,61 | 27,79 | 27055 |
| IBM | 92,97 | +0,63 | 92,39 | 1427 |
| Intl Paper | 41,19 | +0,59 | 40,95 | 837 |
| Johnson&Johnson | 50,39 | +0,38 | 50,20 | 1663 |
| J P Morgan Chase | 41,50 | — | 41,50 | 2274 |
| Kimberly-Clark | 62,26 | +1,33 | 61,44 | 427 |
| Kohls | 48,54 | -1,70 | 49,38 | 1085 |
| Kroger | 16,37 | -1,27 | 16,58 | 939 |
| Lehman Brothers | 83,44 | +1,24 | 82,42 | 676 |
| Lockheed Martin | 45,88 | +0,20 | 45,79 | 939 |
| Lowes Cos | 55,52 | +1,42 | 54,74 | 1615 |
| Lucent Tech | 4,02 | +0,50 | 4,00 | 9204 |
| Marsh & McLennan | 47,17 | +0,19 | 47,08 | 312 |
| MBNA Corp | 26,72 | +1,10 | 26,43 | 1025 |
| McDonalds Corp | 28,01 | -1,55 | 28,45 | 1230 |
| Medtronic | 47,45 | -0,11 | 47,50 | 1231 |
| Merck & Co | 44,29 | +1,37 | 43,69 | 1856 |
| Merrill Lynch | 59,73 | +0,91 | 59,19 | 1200 |
| Metlife Inc | 35,35 | +0,74 | 35,09 | 883 |
| Micron Tech | 16,03 | +3,02 | 15,56 | 4299 |
| Microsoft | 25,35 | +0,64 | 25,19 | 28715 |
| Minnesota Mining | 80,30 | -0,89 | 81,02 | 1158 |
| MS Dean Witter | 57,05 | +0,88 | 56,55 | 1867 |
| Motorola Inc | 17,10 | -0,87 | 17,25 | 2986 |
| Occidental Petr | 43,46 | -0,14 | 43,52 | 852 |
| Omnicom Group | 78,17 | -0,47 | 78,54 | 230 |
| Oracle Corp | 12,05 | +0,92 | 11,94 | 23690 |
| Pfizer Inc | 34,36 | +0,15 | 34,31 | 5126 |
| Philip Morris | 53,54 | +0,32 | 53,37 | 1104 |
| Raytheon Co | 30,75 | +0,13 | 30,71 | 383 |
| SBC Comms | 23,89 | -0,75 | 24,07 | 2220 |
| Schering-plough | 16,08 | +0,19 | 16,05 | 1508 |
| Sears Roebuck | 43,55 | +1,00 | 43,12 | 615 |
| Sprint | 17,73 | +0,85 | 17,58 | 1098 |
| Tenet Healthcare | 10,33 | -0,86 | 10,42 | 1137 |
| Texas Instrument | 28,74 | -0,24 | 28,81 | 4444 |
| Textron Inc | 52,84 | +1,32 | 52,15 | 154 |
| Tyco Int | 27,61 | -0,97 | 27,88 | 2082 |
| Unisys Corp | 14,04 | +0,29 | 14,00 | 275 |
| UPS | 69,64 | +0,16 | 69,53 | 615 |
| United Tech | 86,55 | +0,76 | 85,90 | 879 |
| Unitedhealth Gr | 62,30 | +0,02 | 62,29 | 605 |
| US Bancorp | 27,66 | +0,29 | 27,58 | 1446 |
| Verizon Comm | 36,08 | -0,85 | 36,39 | 1713 |
| Wachovia | 46,31 | +0,22 | 46,21 | 1103 |
| Wal-Mart Stores | 59,76 | -0,10 | 59,82 | 2552 |
| Walt Disney Co | 25,15 | +0,40 | 25,05 | 1553 |
| Washington Mutual | 42,43 | -0,28 | 42,55 | 943 |
| Wells Fargo | 57,13 | -0,02 | 57,14 | 1031 |
| Xerox Corp | 14,23 | +0,14 | 14,21 | 1444 |
По данным агентства Reuters.