| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | -2,26 | 5,8 | 10917 |
| ANZ Banking Grp | 19,0 | -0,63 | 19,1 | 2865 |
| CommonWealth Bank | 33,3 | +0,15 | 33,3 | 5319 |
| National Australian | 31,0 | -0,35 | 31,1 | 4324 |
| Bank | ||||
| News Corp | 11,8 | +1,29 | 11,6 | 12490 |
| Telstra Corp | 4,5 | -0,44 | 4,6 | 23478 |
| Westpac Banking | 17,6 | — | 17,6 | 3761 |
| Япония (JPY) | ||||
| Asahi Kasei | 611,0 | -0,81 | 616,0 | 2920 |
| Daiwa Securities | 850,0 | +0,35 | 847,0 | 6038 |
| Fuji Photo Film | 3310,0 | -1,19 | 3350,0 | 2028 |
| Fujitsu Ltd | 665,0 | +0,61 | 661,0 | 10500 |
| Honda Motor Co | 4800,0 | -1,23 | 4860,0 | 2403 |
| Japan Telecom* | 256,0 | +0,39 | 255,0 | 10 |
| Kao Corp | 2380,0 | -1,04 | 2405,0 | 1100 |
| KDDI* | 587,0 | +0,17 | 586,0 | 15 |
| Mitsubishi Fin Gr* | 1030,0 | +0,98 | 1020,0 | 31 |
| Mitsubishi Chem | 318,0 | +3,25 | 308,0 | 7151 |
| Mitsubishi Electric | 590,0 | -0,34 | 592,0 | 4705 |
| NEC Corp | 856,0 | -0,70 | 862,0 | 7155 |
| Nippon Steel Corp | 243,0 | +1,67 | 239,0 | 27298 |
| Nissan Motor Co | 1165,0 | -2,35 | 1193,0 | 12745 |
| NTT* | 590,0 | +0,17 | 589,0 | 17 |
| NTT DoCoMo* | 230,0 | -1,29 | 233,0 | 72 |
| Pioneer | 3080,0 | -1,28 | 3120,0 | 995 |
| Ricoh | 2140,0 | -1,15 | 2165,0 | 1484 |
| Seikisui House | 1173,0 | +0,34 | 1169,0 | 1867 |
| Shin-Etsu Chem | 4380,0 | +0,46 | 4360,0 | 1440 |
| Sony | 4360,0 | -0,68 | 4390,0 | 3337 |
| Sumitomo Chem | 490,0 | -0,20 | 491,0 | 4870 |
| TDK Corp | 7950,0 | -0,63 | 8000,0 | 720 |
| Toshiba Corp | 472,0 | -0,42 | 474,0 | 7479 |
| Toyota Motor Co | 3880,0 | -0,51 | 3900,0 | 3705 |
| UFJ Holdings* | 662,0 | +2,16 | 648,0 | 34 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,50 | -0,76 | 66,00 | 4031 |
| China Mobile | 23,10 | +0,65 | 22,95 | 23315 |
| China Unicom | 7,05 | -1,40 | 7,15 | 44237 |
| CLP Holdings | 43,30 | +0,93 | 42,90 | 4204 |
| CNOOC | 3,33 | +4,72 | 3,18 | 17474 |
| Hang Seng Bank | 99,50 | -1,49 | 101,00 | 3100 |
| Henderson Land | 37,30 | -1,84 | 38,00 | 3419 |
| HSBC Holdings | 117,50 | +0,86 | 116,50 | 13336 |
| Hutchison | 56,00 | -0,88 | 56,50 | 6534 |
| Франция (EUR) | ||||
| Alcatel | 12,87 | +0,23 | 12,84 | 10701 |
| Axa | 16,92 | -1,46 | 17,17 | 7106 |
| BNP Paribas | 49,82 | -0,34 | 49,99 | 4240 |
| Bouygues | 27,99 | -0,07 | 28,01 | 1725 |
| Danon | 133,40 | -0,97 | 134,70 | 624 |
| EADS | 17,53 | -1,52 | 17,80 | 1315 |
| France Telecom | 20,80 | +0,97 | 20,60 | 7796 |
| Lafarge | 65,90 | -0,83 | 66,45 | 993 |
| Michelin | 36,81 | -0,32 | 36,93 | 892 |
| Peugeot | 41,36 | -0,22 | 41,45 | 1081 |
| Renault | 56,35 | -0,70 | 56,75 | 1479 |
| Sanofi-Synthelab | 53,25 | +0,09 | 53,20 | 1836 |
| Schneider Elec | 53,25 | +1,04 | 52,70 | 1092 |
| STMicroelectronics | 19,20 | +0,05 | 19,19 | 5627 |
| Total Fina Elf | 149,60 | +0,40 | 149,00 | 3603 |
| Vivendi Universal | 21,64 | +1,98 | 21,22 | 6003 |
| Великобритания (GBp) | ||||
| ARM Holdings | 119,00 | -0,42 | 119,50 | 14501 |
| BAE System | 201,00 | +0,50 | 200,00 | 20778 |
| Barclays | 477,25 | -0,42 | 481,25 | 32356 |
| BP | 456,00 | -0,22 | 457,00 | 89638 |
| BAT | 817,08 | +0,68 | 813,00 | 10579 |
| British Airways | 278,63 | -3,32 | 286,00 | 10451 |
| British Telecom | 177,75 | -0,84 | 178,50 | 34279 |
| Cable & Wireless | 129,99 | -0,19 | 130,00 | 9738 |
| Cadbury Schweppes | 428,55 | +1,36 | 423,25 | 18599 |
| HSBC Hldg | 811,86 | -1,10 | 818,00 | 50928 |
| Lloyds TSB Grp | 413,25 | -0,36 | 415,00 | 37328 |
| Marks & Spencer | 280,13 | -0,45 | 279,75 | 12388 |
| Prudential | 447,50 | -1,00 | 452,00 | 13242 |
| Reuters Group | 387,00 | +0,65 | 384,50 | 17782 |
| Rio Tinto | 1341,51 | -0,81 | 1353,00 | 7128 |
| Sainsbury | 260,17 | -2,07 | 266,25 | 16833 |
| Shell Trnpt | 354,64 | -3,20 | 367,25 | 50551 |
| Unilever | 538,83 | — | 538,50 | 14562 |
| Vodafone Airtch | 130,20 | -1,90 | 131,25 | 292156 |
| Германия (EUR) | ||||
| Allianz AG | 88,45 | -1,39 | 89,70 | 2072 |
| BASF | 41,40 | -0,02 | 41,41 | 1980 |
| Bayer AG | 19,77 | -2,13 | 20,20 | 6371 |
| BMW | 33,09 | -1,11 | 33,46 | 2935 |
| Commerzbank AG | 13,81 | +0,95 | 13,68 | 2810 |
| Daimler-Chrysler | 33,86 | -1,28 | 34,30 | 5064 |
| Deutsche Bank n | 67,40 | -0,30 | 67,60 | 2872 |
| Dt Telekom n | 14,60 | -0,48 | 14,67 | 12356 |
| Hypovereinsbank | 15,94 | +0,50 | 15,86 | 9653 |
| Infineon Tech | 11,93 | +2,58 | 11,63 | 18426 |
| Merck KGaA | 37,83 | +0,48 | 37,65 | 138 |
| Munich Re | 90,21 | -1,66 | 91,73 | 1585 |
| Sap AG | 128,47 | +0,08 | 128,37 | 1243 |
| Siemens | 60,07 | -1,12 | 60,75 | 3338 |
| Volkswagen AG | 35,54 | -1,06 | 35,92 | 2088 |
| Финляндия (EUR) | ||||
| Nokia | 16,51 | +0,30 | 16,46 | 23636 |
| Stora Enso | 10,21 | +0,20 | 10,19 | 3031 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,40 | -0,40 | 86,75 | 413 |
| Lonza Grp AG | 64,85 | +0,70 | 64,40 | 177 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,65 | +0,58 | 43,40 | 8751 |
| Nestle | 322,50 | -0,46 | 324,00 | 1615 |
| Novartis | 53,70 | -0,92 | 54,20 | 13806 |
| Roche | 172,25 | +0,88 | 170,75 | 7 |
| Swiss Re | 87,40 | -1,02 | 88,30 | 3840 |
| UBS AG | 94,65 | +0,11 | 94,55 | 4475 |
| Zurich Fin | 200,00 | -0,99 | 202,00 | 874 |
| Швеция (SEK) | ||||
| ABB | 44,30 | +0,68 | 44,00 | 3464 |
| Electrolux | 154,00 | +0,98 | 152,50 | 2366 |
| Ericsson | 20,90 | -0,48 | 21,00 | 166638 |
| Nordea | 51,50 | +0,98 | 51,00 | 40261 |
| Volvo | 248,50 | — | 248,50 | 1534 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,85 | +0,54 | 1,84 | 18573 |
| Fiat | 5,61 | +1,47 | 5,53 | 10640 |
| TIM | 4,59 | — | 4,59 | 51728 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,15 | -1,14 | 18,36 | 4947 |
| Aegon NV | 10,40 | -1,70 | 10,58 | 12716 |
| Ahold Kon | 6,66 | +0,15 | 6,65 | 8450 |
| Fortis | 17,31 | -0,63 | 17,42 | 3803 |
| ING Grp | 17,88 | -0,61 | 17,99 | 9529 |
| Philips | 23,53 | -0,38 | 23,62 | 5066 |
| Royal Dutch | 38,65 | -0,64 | 38,90 | 6642 |
| Канада (CAD) | ||||
| Alcan Inc | 58,63 | +0,39 | 58,40 | 327 |
| Bank of Montreal | 54,91 | +0,35 | 54,72 | 305 |
| Bank Nova Scotia | 71,59 | -0,04 | 71,62 | 175 |
| BCE Inc | 27,70 | +0,95 | 27,44 | 311 |
| Bombardier | 5,95 | +1,71 | 5,85 | 1227 |
| Imperial Oil | 59,25 | +0,41 | 59,01 | 71 |
| Loblaw Cos Ltd | 62,72 | -0,63 | 63,12 | 21 |
| Nortel Networks | 8,18 | +0,99 | 8,10 | 6625 |
| Royal Bank of Canada | 62,73 | +0,05 | 62,70 | 540 |
| США ($) | ||||
| Abbott Labs | 40,90 | -0,15 | 40,96 | 550 |
| Agilent Tech | 31,76 | +0,95 | 31,46 | 380 |
| Alcoa | 34,90 | -0,43 | 35,05 | 717 |
| Allstate Corp | 45,18 | -0,40 | 45,36 | 215 |
| Alltel | 49,12 | -1,27 | 49,75 | 187 |
| Amer Electric Power | 32,88 | -0,03 | 32,89 | 166 |
| Amer Express Co | 51,77 | -0,08 | 51,91 | 1105 |
| AIG | 71,23 | -0,68 | 71,72 | 739 |
| Amgen | 58,35 | -1,14 | 59,02 | 2537 |
| Analog Devices | 47,77 | -0,19 | 47,86 | 523 |
| Anheuser-Busch | 51,00 | -0,29 | 51,15 | 504 |
| Apple Comp Inc | 27,64 | -1,00 | 27,92 | 947 |
| Applied Materials | 21,35 | -0,19 | 21,39 | 6220 |
| AT&T | 19,62 | -0,96 | 19,81 | 1350 |
| AT&T Wireless Gr | 13,54 | -0,29 | 13,58 | 2251 |
| Automatic Data Proc | 41,56 | -1,05 | 42,00 | 362 |
| Bank of America | 81,47 | -0,37 | 81,77 | 1367 |
| Bank of New York | 31,56 | -0,91 | 31,85 | 421 |
| Bank One | 54,58 | +0,05 | 54,55 | 555 |
| Baxter Int | 30,67 | -0,49 | 30,82 | 360 |
| BCE Inc | 21,07 | +0,33 | 21,00 | 30 |
| Bellsouth Corp | 27,54 | +0,47 | 27,41 | 616 |
| Berkshire cl a* | 93,50 | +0,54 | 93,00 | 1 |
| Berkshire cl b* | 3,12 | +0,52 | 3,10 | 2 |
| Boeing Co | 40,69 | +0,89 | 40,33 | 543 |
| Bristol Myers sq | 24,12 | +0,79 | 24,21 | 1567 |
| Cardinal Health | 68,61 | +0,78 | 68,08 | 216 |
| Carnival | 44,87 | +0,40 | 44,69 | 507 |
| Caterpillar Inc | 79,04 | -1,20 | 80,00 | 287 |
| Charles Schwab | 11,39 | -1,56 | 11,57 | 547 |
| ChevronTexaco | 87,00 | -0,09 | 87,08 | 522 |
| Cigna | 58,54 | +0,55 | 58,22 | 142 |
| Cisco | 23,78 | -0,63 | 23,93 | 13516 |
| Citigroup | 51,65 | -0,56 | 51,94 | 2583 |
| Coca-Cola Co | 50,09 | -0,28 | 50,23 | 967 |
| Colgate Palmoliv | 55,27 | -1,39 | 56,05 | 246 |
| Costco Wholesale | 37,35 | +0,19 | 37,28 | 577 |
| Cox Comms | 31,65 | -0,50 | 31,81 | 280 |
| Daimler-Chrysler | 41,85 | -0,36 | 42,00 | 102 |
| Delta Air Lines | 8,05 | +3,87 | 7,75 | 951 |
| Dow Chemical Co | 40,18 | -0,42 | 40,35 | 301 |
| Du Pont Co | 42,11 | -0,87 | 42,48 | 600 |
| Eastman Kodak | 25,91 | -0,08 | 25,93 | 316 |
| Eli Lilly | 67,40 | +2,43 | 65,80 | 1814 |
| EMC Corp | 13,67 | -2,08 | 13,96 | 2859 |
| Emerson Electric | 59,69 | -1,37 | 60,52 | 248 |
| Exelon | 68,56 | +0,01 | 68,55 | 108 |
| Exxon Mobil | 41,65 | +0,24 | 41,55 | 2870 |
| Fannie Mae | 74,65 | -0,77 | 75,23 | 545 |
| First Data Corp | 42,21 | — | 42,21 | 610 |
| Fleetboston Fin | 45,19 | -0,31 | 45,33 | 707 |
| Ford Motor Co | 13,52 | -0,95 | 13,65 | 885 |
| Gap Inc | 21,66 | +0,60 | 21,53 | 521 |
| Genentech | 104,92 | -0,79 | 105,76 | 276 |
| General Elec Co | 30,47 | -0,72 | 30,69 | 7676 |
| General Motors | 47,35 | -0,53 | 47,60 | 702 |
| Gillette Co | 38,82 | -1,20 | 39,29 | 302 |
| Goldman Sachs Gr | 103,85 | -0,39 | 104,26 | 559 |
| HJ Heinz Co | 36,99 | +0,03 | 36,98 | 128 |
| Halliburton Co | 29,75 | -0,90 | 30,02 | 782 |
| HCA-Healthcare | 40,40 | -0,25 | 40,50 | 343 |
| Hewlett-Packard | 22,90 | -0,99 | 23,13 | 3268 |
| Home Depot Inc | 37,14 | -0,72 | 37,41 | 1125 |
| Honeywell Int | 33,70 | -0,18 | 33,76 | 446 |
| Illinois Tool Works | 78,61 | -0,28 | 78,83 | 184 |
| Intel Corp | 27,21 | -0,80 | 27,43 | 16253 |
| IBM | 91,72 | -0,65 | 92,32 | 711 |
| Intl Paper | 42,23 | -0,45 | 42,42 | 315 |
| Johnson&Johnson | 50,39 | -0,06 | 50,42 | 858 |
| J P Morgan Chase | 41,95 | -0,07 | 41,98 | 1255 |
| Kimberly-Clark | 61,69 | -0,24 | 61,84 | 265 |
| Kohls | 47,98 | -1,48 | 48,70 | 666 |
| Kroger | 16,36 | -0,43 | 16,43 | 393 |
| Lehman Brothers | 82,50 | -0,83 | 83,19 | 401 |
| Lockheed Martin | 45,08 | -1,29 | 45,67 | 309 |
| Lowes Cos | 56,11 | +0,38 | 55,90 | 597 |
| Lucent Tech | 4,20 | +1,69 | 4,13 | 9442 |
| Marsh & McLennan | 46,16 | -0,17 | 46,24 | 348 |
| MBNA Corp | 27,76 | +0,25 | 27,69 | 640 |
| McDonalds Corp | 28,55 | -0,38 | 28,66 | 511 |
| Medtronic | 47,03 | -0,57 | 47,38 | 614 |
| Merck & Co | 44,02 | -0,18 | 44,10 | 1435 |
| Merrill Lynch | 59,07 | -0,62 | 59,44 | 873 |
| Metlife Inc | 35,70 | -0,47 | 35,87 | 334 |
| Micron Tech | 16,52 | +1,29 | 16,31 | 2184 |
| Microsoft | 25,04 | -0,63 | 25,20 | 19578 |
| Minnesota Mining | 81,12 | -0,69 | 81,68 | 508 |
| MS Dean Witter | 56,95 | -0,37 | 57,16 | 738 |
| Motorola Inc | 17,42 | -0,63 | 17,53 | 1555 |
| Occidental Petr | 45,51 | +0,18 | 45,43 | 351 |
| Omnicom Group | 79,89 | +0,31 | 79,64 | 175 |
| Oracle Corp | 12,03 | -0,41 | 12,08 | 11500 |
| Pfizer Inc | 35,15 | +0,03 | 35,14 | 3111 |
| Philip Morris | 54,31 | +0,11 | 54,25 | 639 |
| Raytheon Co | 31,05 | -0,61 | 31,24 | 161 |
| SBC Comms | 24,50 | +0,57 | 24,36 | 2073 |
| Schering-plough | 16,13 | -0,06 | 16,14 | 855 |
| Sears Roebuck | 43,30 | +0,14 | 43,24 | 460 |
| Sprint | 18,21 | +0,72 | 18,08 | 715 |
| Tenet Healthcare | 10,95 | +1,48 | 10,79 | 295 |
| Texas Instrument | 28,98 | -0,62 | 29,16 | 1679 |
| Textron Inc | 52,85 | -0,77 | 53,26 | 95 |
| Tyco Int | 28,39 | -0,56 | 28,55 | 2224 |
| Unisys Corp | 14,13 | -1,19 | 14,30 | 109 |
| UPS | 69,59 | -0,36 | 69,84 | 351 |
| United Tech | 85,41 | -0,40 | 85,75 | 584 |
| Unitedhealth Gr | 63,72 | +0,13 | 63,64 | 276 |
| US Bancorp | 27,69 | -0,54 | 27,84 | 702 |
| Verizon Comm | 36,43 | +0,33 | 36,31 | 1152 |
| Wachovia | 46,69 | -0,38 | 46,87 | 595 |
| Wal-Mart Stores | 59,69 | -0,52 | 60,00 | 1733 |
| Walt Disney Co | 25,03 | -0,60 | 25,18 | 1577 |
| Washington Mutual | 42,89 | -0,28 | 43,01 | 573 |
| Wells Fargo | 56,52 | -0,55 | 56,83 | 1079 |
| Xerox Corp | 14,48 | -1,03 | 14,63 | 416 |
По данным агентства Reuters.