| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,7 | +0,71 | 5,6 | 12515 |
| ANZ Banking Grp | 19,2 | +1,05 | 19,0 | 4465 |
| CommonWealth Bank | 33,5 | +0,63 | 33,3 | 2735 |
| National Australian | 31,2 | +0,68 | 31,0 | 4693 |
| Bank | ||||
| News Corp | 11,9 | +1,02 | 11,8 | 8202 |
| Telstra Corp | 4,6 | +0,22 | 4,5 | 14295 |
| Westpac Banking | 17,9 | +2,11 | 17,6 | 3792 |
| Япония (JPY) | ||||
| Asahi Kasei | 616,0 | +0,82 | 611,0 | 5886 |
| Daiwa Securities | 855,0 | +0,59 | 850,0 | 8278 |
| Fuji Photo Film | 3210,0 | -3,02 | 3310,0 | 3369 |
| Fujitsu Ltd | 664,0 | -0,15 | 665,0 | 7836 |
| Honda Motor Co | 4660,0 | -2,92 | 4800,0 | 3102 |
| Japan Telecom* | 249,0 | -2,73 | 256,0 | 8 |
| Kao Corp | 2335,0 | -1,89 | 2380,0 | 1858 |
| KDDI* | 584,0 | -0,51 | 587,0 | 12 |
| Mitsubishi Fin Gr* | 1030,0 | — | 1030,0 | 27 |
| Mitsubishi Chem | 308,0 | -3,14 | 318,0 | 5176 |
| Mitsubishi Electric | 585,0 | -0,85 | 590,0 | 5717 |
| NEC Corp | 848,0 | -0,93 | 856,0 | 7533 |
| Nippon Steel Corp | 244,0 | +0,41 | 243,0 | 44204 |
| Nissan Motor Co | 1143,0 | -1,89 | 1165,0 | 13969 |
| NTT* | 581,0 | -1,53 | 590,0 | 20 |
| NTT DoCoMo* | 227,0 | -1,30 | 230,0 | 83 |
| Pioneer | 3040,0 | -1,30 | 3080,0 | 1441 |
| Ricoh | 2050,0 | -4,21 | 2140,0 | 4674 |
| Seikisui House | 1167,0 | -0,51 | 1173,0 | 1662 |
| Shin-Etsu Chem | 4280,0 | -2,28 | 4380,0 | 1944 |
| Sony | 4280,0 | -1,83 | 4360,0 | 4358 |
| Sumitomo Chem | 482,0 | -1,63 | 490,0 | 6223 |
| TDK Corp | 7760,0 | -2,39 | 7950,0 | 1067 |
| Toshiba Corp | 473,0 | +0,21 | 472,0 | 10188 |
| Toyota Motor Co | 3740,0 | -3,61 | 3880,0 | 7380 |
| UFJ Holdings* | 677,0 | +2,27 | 662,0 | 54 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,75 | +0,38 | 65,50 | 3762 |
| China Mobile | 23,10 | — | 23,10 | 12008 |
| China Unicom | 6,95 | -1,42 | 7,05 | 38876 |
| CLP Holdings | 43,20 | -0,23 | 43,30 | 3787 |
| CNOOC | 3,23 | -3,01 | 3,33 | 13521 |
| Hang Seng Bank | 99,50 | — | 99,50 | 1440 |
| Henderson Land | 38,00 | +1,88 | 37,30 | 2546 |
| HSBC Holdings | 117,00 | -0,43 | 117,50 | 8061 |
| Hutchison | 56,25 | +0,45 | 56,00 | 6436 |
| Франция (EUR) | ||||
| Alcatel | 13,46 | +4,83 | 12,84 | 19440 |
| Axa | 17,59 | +3,59 | 16,98 | 11095 |
| BNP Paribas | 50,80 | +2,15 | 49,73 | 3182 |
| Bouygues | 28,18 | +0,64 | 28,00 | 1001 |
| Danon | 134,40 | +0,75 | 133,40 | 527 |
| EADS | 17,89 | +1,94 | 17,55 | 1056 |
| France Telecom | 21,30 | +2,31 | 20,82 | 10091 |
| Lafarge | 66,90 | +1,59 | 65,85 | 773 |
| Michelin | 37,00 | +0,38 | 36,86 | 534 |
| Peugeot | 41,44 | -0,05 | 41,46 | 1235 |
| Renault | 57,00 | +1,15 | 56,35 | 1318 |
| Sanofi-Synthelab | 53,50 | +0,66 | 53,15 | 1453 |
| Schneider Elec | 53,95 | +1,79 | 53,00 | 1104 |
| STMicroelectronics | 19,74 | +2,92 | 19,18 | 5892 |
| Total Fina Elf | 149,00 | -0,27 | 149,40 | 3968 |
| Vivendi Universal | 21,99 | +1,95 | 21,57 | 5835 |
| Великобритания (GBp) | ||||
| ARM Holdings | 121,98 | +3,15 | 119,00 | 11031 |
| BAE System | 204,19 | +1,99 | 201,00 | 19908 |
| Barclays | 482,25 | +0,42 | 479,25 | 30268 |
| BP | 454,58 | -0,11 | 456,00 | 81758 |
| BAT | 820,50 | -0,24 | 818,50 | 6765 |
| British Airways | 284,21 | +2,98 | 276,50 | 17865 |
| British Telecom | 177,80 | +0,42 | 177,00 | 36430 |
| Cable & Wireless | 129,91 | +1,73 | 129,75 | 27649 |
| Cadbury Schweppes | 430,88 | +0,23 | 429,00 | 12840 |
| HSBC Hldg | 811,40 | +0,37 | 809,00 | 40671 |
| Lloyds TSB Grp | 415,56 | +0,60 | 413,50 | 63208 |
| Marks & Spencer | 283,53 | +1,71 | 278,50 | 13150 |
| Prudential | 451,08 | +0,56 | 447,50 | 17318 |
| Reuters Group | 398,38 | +3,36 | 387,00 | 42278 |
| Rio Tinto | 1346,53 | +0,97 | 1342,00 | 4097 |
| Sainsbury | 263,10 | +0,96 | 260,75 | 19426 |
| Shell Trnpt | 355,39 | — | 355,50 | 67819 |
| Unilever | 534,41 | -0,46 | 538,50 | 9262 |
| Vodafone Airtch | 129,47 | +1,55 | 128,75 | 206554 |
| Германия (EUR) | ||||
| Allianz AG | 91,02 | +2,72 | 88,61 | 3004 |
| BASF | 41,99 | +1,60 | 41,33 | 2929 |
| Bayer AG | 20,08 | +1,36 | 19,81 | 4351 |
| BMW | 33,91 | +2,48 | 33,09 | 2400 |
| Commerzbank AG | 14,24 | +3,19 | 13,80 | 4410 |
| Daimler-Chrysler | 34,50 | +1,53 | 33,98 | 5348 |
| Deutsche Bank n | 69,18 | +2,26 | 67,65 | 3757 |
| Dt Telekom n | 14,64 | +0,14 | 14,62 | 20253 |
| Hypovereinsbank | 16,42 | +3,01 | 15,94 | 20926 |
| Infineon Tech | 12,15 | +2,10 | 11,90 | 15957 |
| Merck KGaA | 39,00 | +2,79 | 37,94 | 187 |
| Munich Re | 91,53 | +1,28 | 90,37 | 1387 |
| Sap AG | 130,79 | +1,66 | 128,65 | 1175 |
| Siemens | 61,10 | +1,71 | 60,07 | 6260 |
| Volkswagen AG | 35,94 | +1,13 | 35,54 | 2187 |
| Финляндия (EUR) | ||||
| Nokia | 16,80 | +0,72 | 16,68 | 35226 |
| Stora Enso | 10,52 | +2,73 | 10,24 | 3200 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,75 | +0,35 | 86,45 | 652 |
| Lonza Grp AG | 65,10 | +0,70 | 64,65 | 509 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 45,25 | +3,08 | 43,90 | 9753 |
| Nestle | 325,50 | +0,77 | 323,00 | 2390 |
| Novartis | 54,50 | +1,30 | 53,80 | 8454 |
| Roche | 173,25 | +2,06 | 169,75 | 15 |
| Swiss Re | 89,10 | +2,06 | 87,30 | 1080 |
| UBS AG | 96,05 | +2,07 | 94,10 | 4377 |
| Zurich Fin | 206,75 | +3,50 | 199,75 | 1063 |
| Швеция (SEK) | ||||
| ABB | 45,10 | +1,81 | 44,30 | 5573 |
| Electrolux | 156,50 | +1,62 | 154,00 | 1942 |
| Ericsson | 22,30 | +6,70 | 20,90 | 510576 |
| Nordea | 49,60 | -3,69 | 51,50 | 13554 |
| Volvo | 257,50 | +3,62 | 248,50 | 3465 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,88 | +0,32 | 1,85 | 84 |
| Fiat | 5,71 | -0,14 | 5,61 | 23 |
| TIM | 4,65 | +0,26 | 4,60 | 155 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,40 | +1,38 | 18,15 | 5770 |
| Aegon NV | 10,62 | +2,12 | 10,40 | 11672 |
| Ahold Kon | 6,89 | +3,45 | 6,66 | 9736 |
| Fortis | 17,76 | +2,60 | 17,31 | 5986 |
| ING Grp | 18,10 | +1,23 | 17,88 | 10324 |
| Philips | 23,90 | +1,57 | 23,53 | 6764 |
| Royal Dutch | 38,81 | +0,41 | 38,65 | 8778 |
| Канада (CAD) | ||||
| Alcan Inc | 58,69 | +0,69 | 58,29 | 203 |
| Bank of Montreal | 54,85 | +1,14 | 54,23 | 241 |
| Bank Nova Scotia | 71,00 | +0,28 | 70,80 | 237 |
| BCE Inc | 27,55 | -0,14 | 27,59 | 702 |
| Bombardier | 6,01 | +2,39 | 5,87 | 1243 |
| Imperial Oil | 59,35 | +0,82 | 58,87 | 54 |
| Loblaw Cos Ltd | 62,70 | +0,16 | 62,60 | 44 |
| Nortel Networks | 7,99 | +3,63 | 7,71 | 13239 |
| Royal Bank of Canada | 62,77 | +0,35 | 62,55 | 244 |
| США ($) | ||||
| Abbott Labs | 41,93 | +2,02 | 41,10 | 1582 |
| Agilent Tech | 31,76 | +0,41 | 31,63 | 532 |
| Alcoa | 34,81 | +0,35 | 34,69 | 978 |
| Allstate Corp | 46,13 | +1,47 | 45,46 | 787 |
| Alltel | 49,84 | -0,10 | 49,89 | 274 |
| Amer Electric Power | 32,98 | +0,18 | 32,92 | 252 |
| Amer Express Co | 51,85 | — | 51,85 | 1114 |
| AIG | 73,40 | +2,87 | 71,35 | 3667 |
| Amgen | 58,57 | +0,72 | 58,15 | 3144 |
| Analog Devices | 49,16 | +2,40 | 48,01 | 768 |
| Anheuser-Busch | 51,37 | +0,73 | 51,00 | 623 |
| Apple Comp Inc | 26,84 | -0,74 | 27,04 | 2584 |
| Applied Materials | 21,81 | +2,25 | 21,33 | 9862 |
| AT&T | 19,37 | -1,02 | 19,57 | 3969 |
| AT&T Wireless Gr | 13,63 | +0,15 | 13,61 | 2698 |
| Automatic Data Proc | 42,27 | +0,64 | 42,00 | 495 |
| Bank of America | 81,79 | +1,00 | 80,98 | 1762 |
| Bank of New York | 31,61 | +0,35 | 31,50 | 828 |
| Bank One | 54,94 | +0,77 | 54,52 | 1392 |
| Baxter Int | 30,75 | -0,45 | 30,89 | 433 |
| BCE Inc | 21,02 | -0,05 | 21,03 | 81 |
| Bellsouth Corp | 27,78 | +0,33 | 27,69 | 857 |
| Berkshire cl a* | 93,80 | +0,54 | 93,30 | 1 |
| Berkshire cl b* | 3,13 | +0,48 | 3,11 | 3 |
| Boeing Co | 41,05 | -0,05 | 41,07 | 662 |
| Bristol Myers sq | 24,48 | +1,03 | 24,23 | 1659 |
| Cardinal Health | 69,77 | +1,26 | 68,90 | 428 |
| Carnival | 45,23 | +0,71 | 44,91 | 576 |
| Caterpillar Inc | 79,78 | +0,90 | 79,07 | 576 |
| Charles Schwab | 11,67 | +0,52 | 11,61 | 720 |
| ChevronTexaco | 88,68 | +1,03 | 87,78 | 852 |
| Cigna | 59,50 | +0,81 | 59,02 | 228 |
| Cisco | 23,84 | +1,15 | 23,57 | 18247 |
| Citigroup | 52,28 | +1,12 | 51,70 | 3664 |
| Coca-Cola Co | 50,34 | +0,08 | 50,30 | 1374 |
| Colgate Palmoliv | 54,96 | -0,25 | 55,10 | 546 |
| Costco Wholesale | 37,51 | -0,27 | 37,61 | 1155 |
| Cox Comms | 31,93 | +1,04 | 31,60 | 552 |
| Daimler-Chrysler | 42,62 | +2,11 | 41,74 | 126 |
| Delta Air Lines | 8,00 | +1,01 | 7,92 | 756 |
| Dow Chemical Co | 40,90 | +1,54 | 40,28 | 637 |
| Du Pont Co | 42,86 | +1,52 | 42,22 | 1355 |
| Eastman Kodak | 25,54 | -2,41 | 26,17 | 4966 |
| Eli Lilly | 67,58 | +1,02 | 66,90 | 1176 |
| EMC Corp | 13,60 | -0,07 | 13,61 | 2859 |
| Emerson Electric | 60,03 | +0,18 | 59,92 | 376 |
| Exelon | 68,64 | -0,33 | 68,87 | 199 |
| Exxon Mobil | 41,82 | +0,55 | 41,59 | 2643 |
| Fannie Mae | 74,48 | +0,17 | 74,35 | 879 |
| First Data Corp | 42,42 | +0,62 | 42,16 | 829 |
| Fleetboston Fin | 44,90 | -0,95 | 45,33 | 6437 |
| Ford Motor Co | 13,61 | +0,29 | 13,57 | 1296 |
| Gap Inc | 21,85 | -0,32 | 21,92 | 1376 |
| Genentech | 106,85 | +0,97 | 105,82 | 283 |
| General Elec Co | 30,59 | +0,23 | 30,52 | 11335 |
| General Motors | 48,04 | +2,00 | 47,10 | 1362 |
| Gillette Co | 38,73 | -0,95 | 39,10 | 824 |
| Goldman Sachs Gr | 105,63 | +1,23 | 104,35 | 898 |
| HJ Heinz Co | 37,26 | -0,08 | 37,29 | 248 |
| Halliburton Co | 30,36 | -0,10 | 30,39 | 1220 |
| HCA-Healthcare | 41,04 | +1,03 | 40,62 | 341 |
| Hewlett-Packard | 23,08 | +1,05 | 22,84 | 2867 |
| Home Depot Inc | 37,29 | -0,19 | 37,36 | 1486 |
| Honeywell Int | 33,98 | +0,38 | 33,85 | 544 |
| Illinois Tool Works | 79,06 | -0,21 | 79,23 | 217 |
| Intel Corp | 27,65 | +1,65 | 27,20 | 19276 |
| IBM | 92,39 | +0,60 | 91,84 | 1107 |
| Intl Paper | 42,20 | -0,14 | 42,26 | 3343 |
| Johnson&Johnson | 51,10 | +0,75 | 50,72 | 1551 |
| J P Morgan Chase | 42,25 | +0,72 | 41,95 | 2655 |
| Kimberly-Clark | 63,32 | +0,35 | 63,10 | 401 |
| Kohls | 47,56 | -1,59 | 48,33 | 2132 |
| Kroger | 16,72 | +0,48 | 16,64 | 620 |
| Lehman Brothers | 83,72 | +1,03 | 82,87 | 509 |
| Lockheed Martin | 46,00 | +0,79 | 45,64 | 988 |
| Lowes Cos | 56,02 | -0,20 | 56,13 | 1213 |
| Lucent Tech | 4,16 | +1,22 | 4,11 | 6997 |
| Marsh & McLennan | 46,37 | +0,15 | 46,30 | 636 |
| MBNA Corp | 27,89 | +0,94 | 27,63 | 999 |
| McDonalds Corp | 28,92 | +1,23 | 28,57 | 1014 |
| Medtronic | 47,77 | +0,04 | 47,75 | 646 |
| Merck & Co | 44,90 | +1,61 | 44,19 | 1386 |
| Merrill Lynch | 59,88 | +0,54 | 59,56 | 995 |
| Metlife Inc | 35,98 | +0,84 | 35,68 | 593 |
| Micron Tech | 16,94 | +1,38 | 16,71 | 4518 |
| Microsoft | 25,02 | +0,36 | 24,93 | 19559 |
| Minnesota Mining | 81,61 | -0,32 | 81,87 | 731 |
| MS Dean Witter | 57,67 | +0,65 | 57,30 | 2252 |
| Motorola Inc | 18,07 | +2,67 | 17,60 | 4256 |
| Occidental Petr | 46,26 | +0,46 | 46,05 | 288 |
| Omnicom Group | 80,63 | +0,47 | 80,25 | 249 |
| Oracle Corp | 12,18 | +1,50 | 12,00 | 18896 |
| Pfizer Inc | 35,74 | +1,97 | 35,05 | 7849 |
| Philip Morris | 54,70 | +0,46 | 54,45 | 1202 |
| Raytheon Co | 31,19 | +0,16 | 31,34 | 285 |
| SBC Comms | 24,69 | +0,61 | 24,54 | 2292 |
| Schering-plough | 16,54 | +1,97 | 16,22 | 911 |
| Sears Roebuck | 43,20 | +0,56 | 42,96 | 804 |
| Sprint | 19,07 | +3,47 | 18,43 | 2222 |
| Tenet Healthcare | 11,07 | -0,81 | 11,16 | 844 |
| Texas Instrument | 29,85 | +2,16 | 29,22 | 2237 |
| Textron Inc | 53,30 | +0,28 | 53,15 | 289 |
| Tyco Int | 28,90 | +0,87 | 28,65 | 1739 |
| Unisys Corp | 14,45 | +1,19 | 14,28 | 184 |
| UPS | 70,00 | +0,23 | 69,84 | 636 |
| United Tech | 87,12 | +0,95 | 86,30 | 661 |
| Unitedhealth Gr | 64,73 | +0,45 | 64,44 | 567 |
| US Bancorp | 27,65 | — | 27,65 | 1313 |
| Verizon Comm | 37,40 | +2,35 | 36,54 | 3970 |
| Wachovia | 47,38 | +0,81 | 47,00 | 789 |
| Wal-Mart Stores | 58,81 | -1,47 | 59,69 | 4210 |
| Walt Disney Co | 25,32 | +1,32 | 24,99 | 1786 |
| Washington Mutual | 43,16 | +1,05 | 42,71 | 1000 |
| Wells Fargo | 57,08 | +0,72 | 56,67 | 1057 |
| Xerox Corp | 14,73 | +1,10 | 14,57 | 746 |
По данным агентства Reuters.А