| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | -0,88 | 5,7 | 7089 |
| ANZ Banking Grp | 19,1 | -0,42 | 19,2 | 2355 |
| CommonWealth Bank | 32,5 | -0,64 | 32,8 | 2434 |
| National Australian | 31,5 | -0,06 | 31,5 | 2264 |
| Bank | ||||
| News Corp | 12,4 | +1,64 | 12,2 | 38032 |
| Telstra Corp | 4,6 | +0,44 | 4,6 | 22243 |
| Westpac Banking | 17,6 | -0,40 | 17,7 | 2822 |
| Япония (JPY) | ||||
| Asahi Kasei | 643,0 | -0,62 | 647,0 | 3058 |
| Daiwa Securities | 917,0 | +0,99 | 908,0 | 26287 |
| Fuji Photo Film | 3430,0 | +0,59 | 3410,0 | 3207 |
| Fujitsu Ltd | 680,0 | -1,31 | 689,0 | 9866 |
| Honda Motor Co | 4740,0 | -1,66 | 4820,0 | 2560 |
| Japan Telecom* | 257,0 | +0,39 | 256,0 | 3 |
| Kao Corp | 2450,0 | +0,82 | 2430,0 | 1898 |
| KDDI* | 629,0 | -1,72 | 640,0 | 18 |
| Mitsubishi Fin Gr* | 1080,0 | -1,82 | 1100,0 | 31 |
| Mitsubishi Chem | 311,0 | — | 311,0 | 3815 |
| Mitsubishi Electric | 639,0 | +2,57 | 623,0 | 13996 |
| NEC Corp | 892,0 | -1,22 | 903,0 | 8688 |
| Nippon Steel Corp | 248,0 | — | 248,0 | 32901 |
| Nissan Motor Co | 1213,0 | -0,74 | 1222,0 | 6967 |
| NTT* | 612,0 | -1,77 | 623,0 | 17 |
| NTT DoCoMo* | 236,0 | -2,07 | 241,0 | 77 |
| Pioneer | 3130,0 | — | 3130,0 | 982 |
| Ricoh | 2220,0 | +0,68 | 2205,0 | 1586 |
| Seikisui House | 1203,0 | +1,09 | 1190,0 | 1752 |
| Shin-Etsu Chem | 4500,0 | -0,44 | 4520,0 | 1548 |
| Sony | 4480,0 | -0,88 | 4520,0 | 3269 |
| Sumitomo Chem | 494,0 | -1,00 | 499,0 | 1563 |
| TDK Corp | 7800,0 | -1,76 | 7940,0 | 715 |
| Toshiba Corp | 495,0 | +0,20 | 494,0 | 16467 |
| Toyota Motor Co | 3880,0 | -1,02 | 3920,0 | 3190 |
| UFJ Holdings* | 732,0 | +2,95 | 711,0 | 130 |
| Гонконг (HKD) | ||||
| Cheung Kong | 68,25 | — | 68,25 | 2010 |
| China Mobile | 23,50 | -0,84 | 23,70 | 21581 |
| China Unicom | 7,55 | -0,66 | 7,60 | 19683 |
| CLP Holdings | 42,70 | +0,23 | 42,60 | 4152 |
| CNOOC | 3,20 | -1,54 | 3,25 | 56418 |
| Hang Seng Bank | 99,75 | -0,75 | 100,50 | 1267 |
| Henderson Land | 38,90 | -1,27 | 39,40 | 3023 |
| HSBC Holdings | 118,50 | +0,85 | 117,50 | 9716 |
| Hutchison | 57,25 | +0,88 | 56,75 | 4312 |
| Франция (EUR) | ||||
| Alcatel | 13,78 | +0,22 | 13,75 | 12869 |
| Axa | 17,88 | -1,43 | 18,14 | 7002 |
| BNP Paribas | 52,45 | +0,38 | 52,25 | 2429 |
| Bouygues | 28,59 | +0,14 | 28,55 | 1073 |
| Danon | 138,00 | +0,22 | 137,70 | 512 |
| EADS | 18,97 | +1,34 | 18,72 | 1814 |
| France Telecom | 21,27 | -1,07 | 21,50 | 5126 |
| Lafarge | 69,20 | — | 69,20 | 561 |
| Michelin | 38,00 | -0,60 | 38,23 | 593 |
| Peugeot | 42,54 | -0,77 | 42,87 | 877 |
| Renault | 59,60 | -0,17 | 59,70 | 1730 |
| Sanofi-Synthelab | 53,50 | — | 53,50 | 1557 |
| Schneider Elec | 55,30 | +1,56 | 54,45 | 1121 |
| STMicroelectronics | 19,35 | -0,31 | 19,41 | 4400 |
| Total Fina Elf | 154,40 | -1,15 | 156,20 | 3547 |
| Vivendi Universal | 22,14 | -0,05 | 22,15 | 3591 |
| Великобритания (GBp) | ||||
| ARM Holdings | 123,50 | +1,65 | 121,50 | 9859 |
| BAE System | 210,00 | +1,08 | 207,75 | 21693 |
| Barclays | 482,79 | -0,21 | 484,00 | 20043 |
| BP | 479,50 | +0,21 | 478,50 | 60420 |
| BAT | 811,00 | -1,58 | 824,00 | 4788 |
| British Airways | 292,50 | -1,93 | 298,25 | 7025 |
| British Telecom | 177,75 | -0,14 | 178,00 | 16810 |
| Cable & Wireless | 129,13 | +0,59 | 128,00 | 21039 |
| Cadbury Schweppes | 438,50 | +0,69 | 435,50 | 8087 |
| HSBC Hldg | 826,85 | -0,18 | 823,50 | 31697 |
| Lloyds TSB Grp | 417,50 | -1,42 | 423,50 | 25896 |
| Marks & Spencer | 281,75 | +0,71 | 281,25 | 7401 |
| Prudential | 463,00 | -0,64 | 466,00 | 6454 |
| Reuters Group | 397,75 | -1,00 | 401,75 | 20510 |
| Rio Tinto | 1384,15 | — | 1384,00 | 3375 |
| Sainsbury | 275,75 | -1,35 | 278,00 | 31995 |
| Shell Trnpt | 369,00 | +0,14 | 368,50 | 38299 |
| Unilever | 539,50 | +1,22 | 533,00 | 7826 |
| Vodafone Airtch | 131,25 | +0,19 | 131,00 | 128726 |
| Германия (EUR) | ||||
| Allianz AG | 92,85 | -1,12 | 93,90 | 1418 |
| BASF | 43,55 | +0,81 | 43,20 | 1892 |
| Bayer AG | 21,32 | +0,85 | 21,14 | 4141 |
| BMW | 34,12 | -1,59 | 34,67 | 1499 |
| Commerzbank AG | 14,98 | +2,25 | 14,65 | 5994 |
| Daimler-Chrysler | 35,20 | -1,68 | 35,80 | 6382 |
| Deutsche Bank n | 71,55 | +0,14 | 71,45 | 2978 |
| Dt Telekom n | 14,69 | -1,34 | 14,89 | 15907 |
| Hypovereinsbank | 16,82 | +1,63 | 16,55 | 3952 |
| Infineon Tech | 12,37 | -1,90 | 12,61 | 9081 |
| Merck KGaA | 41,80 | -0,71 | 42,10 | 307 |
| Munich Re | 93,45 | -0,21 | 93,65 | 972 |
| Sap AG | 135,04 | -0,66 | 135,94 | 901 |
| Siemens | 62,46 | +0,42 | 62,20 | 5778 |
| Volkswagen AG | 36,08 | +0,03 | 36,07 | 1954 |
| Финляндия (EUR) | ||||
| Nokia | 14,01 | -2,91 | 14,43 | 111271 |
| Stora Enso | 10,80 | +0,47 | 10,75 | 2783 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,55 | -0,23 | 88,75 | 241 |
| Lonza Grp AG | 64,00 | -1,16 | 64,75 | 225 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 45,45 | -0,55 | 45,70 | 3878 |
| Nestle | 326,00 | +0,31 | 325,00 | 662 |
| Novartis | 55,35 | +0,45 | 55,10 | 4493 |
| Roche | 183,00 | +1,67 | 180,00 | 9 |
| Swiss Re | 89,40 | -0,50 | 89,85 | 778 |
| UBS AG | 96,80 | -0,62 | 97,40 | 4850 |
| Zurich Fin | 214,50 | +0,35 | 213,75 | 859 |
| Швеция (SEK) | ||||
| ABB | 45,30 | -0,88 | 45,70 | 3093 |
| Electrolux | 159,00 | -0,63 | 160,00 | 1575 |
| Ericsson | 23,60 | +1,29 | 23,30 | 229557 |
| Nordea | 51,50 | -0,96 | 52,00 | 27399 |
| Volvo | 258,00 | -1,15 | 261,00 | 2735 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,93 | -0,26 | 1,93 | 7430 |
| Fiat | 5,71 | -0,05 | 5,71 | 6892 |
| TIM | 4,69 | -0,64 | 4,72 | 52423 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,59 | +0,92 | 18,42 | 5195 |
| Aegon NV | 11,18 | -0,27 | 11,21 | 6262 |
| Ahold Kon | 7,01 | +0,14 | 7,00 | 5245 |
| Fortis | 18,28 | +0,05 | 18,27 | 2910 |
| ING Grp | 18,76 | -0,58 | 18,87 | 7244 |
| Philips | 24,71 | +0,82 | 24,51 | 6340 |
| Royal Dutch | 40,10 | -0,12 | 40,15 | 5821 |
| Канада (CAD) | ||||
| Alcan Inc | 59,71 | -0,98 | 60,30 | 444 |
| Bank of Montreal | 56,00 | — | 56,00 | 155 |
| Bank Nova Scotia | 37,10 | +0,68 | 36,85 | 541 |
| BCE Inc | 28,37 | -0,11 | 28,40 | 1367 |
| Bombardier | 6,27 | -0,79 | 6,32 | 1558 |
| Imperial Oil | 60,64 | +0,26 | 60,48 | 72 |
| Loblaw Cos Ltd | 63,50 | -0,38 | 63,74 | 32 |
| Nortel Networks | 7,59 | -1,30 | 7,69 | 7414 |
| Royal Bank of Canada | 64,40 | — | 64,40 | 503 |
| США ($) | ||||
| Abbott Labs | 43,03 | -0,37 | 43,19 | 1297 |
| Agilent Tech | 31,95 | -1,87 | 32,56 | 462 |
| Alcoa | 35,59 | -2,49 | 36,50 | 4849 |
| Allstate Corp | 45,98 | -0,39 | 46,16 | 438 |
| Alltel | 50,15 | -0,42 | 50,36 | 162 |
| Amer Electric Power | 32,43 | -1,04 | 32,77 | 183 |
| Amer Express Co | 52,32 | -0,15 | 52,40 | 971 |
| AIG | 75,81 | -0,01 | 75,82 | 1244 |
| Amgen | 58,49 | -0,44 | 58,75 | 3140 |
| Analog Devices | 48,78 | -1,75 | 49,65 | 600 |
| Anheuser-Busch | 50,92 | -0,22 | 51,03 | 633 |
| Time Warner Inc | 17,20 | -1,15 | 17,40 | 2467 |
| Apple Comp Inc | 27,22 | -2,19 | 27,83 | 1690 |
| Applied Materials | 22,17 | -0,72 | 22,33 | 8952 |
| AT&T | 19,49 | -1,22 | 19,73 | 811 |
| AT&T Wireless Gr | 13,75 | -0,07 | 13,76 | 998 |
| Automatic Data Proc | 44,17 | -0,56 | 44,42 | 398 |
| Bank of America | 81,75 | -0,30 | 82,00 | 1158 |
| Bank of New York | 32,35 | -0,74 | 32,59 | 298 |
| Bank One | 54,30 | -0,11 | 54,36 | 502 |
| Baxter Int | 31,28 | -0,70 | 31,50 | 476 |
| BCE Inc | 21,59 | -0,74 | 21,75 | 48 |
| Bellsouth Corp | 26,89 | -1,72 | 27,36 | 735 |
| Berkshire cl a* | 93,90 | -0,63 | 94,50 | 1 |
| Berkshire cl b* | 3,13 | -0,63 | 3,15 | 3 |
| Boeing Co | 41,84 | -1,23 | 42,36 | 454 |
| Bristol Myers sq | 24,26 | -0,33 | 24,34 | 1066 |
| Cardinal Health | 70,93 | +0,37 | 70,67 | 365 |
| Carnival | 45,94 | -0,93 | 46,37 | 331 |
| Caterpillar Inc | 82,55 | -0,43 | 82,91 | 563 |
| Charles Schwab | 11,26 | -1,14 | 11,39 | 871 |
| ChevronTexaco | 89,93 | +0,99 | 89,05 | 623 |
| Cigna | 67,85 | +0,71 | 67,37 | 603 |
| Cisco | 24,21 | -1,78 | 24,65 | 16036 |
| Citigroup | 51,77 | -0,90 | 52,24 | 2405 |
| Coca-Cola Co | 50,83 | -0,08 | 50,87 | 980 |
| Colgate Palmoliv | 54,63 | -0,64 | 54,98 | 443 |
| Costco Wholesale | 37,63 | -1,16 | 38,07 | 802 |
| Cox Comms | 31,25 | -1,42 | 31,70 | 251 |
| Daimler-Chrysler | 42,82 | -1,02 | 43,26 | 244 |
| Delta Air Lines | 8,05 | -4,28 | 8,41 | 1048 |
| Dow Chemical Co | 40,54 | -2,08 | 41,40 | 405 |
| Du Pont Co | 43,63 | -1,20 | 44,16 | 562 |
| Eastman Kodak | 25,30 | -0,98 | 25,55 | 1001 |
| Eli Lilly | 69,23 | +0,65 | 68,78 | 708 |
| EMC Corp | 12,75 | -1,62 | 12,96 | 2679 |
| Emerson Electric | 61,72 | -0,96 | 62,32 | 260 |
| Exelon | 68,98 | -0,49 | 69,32 | 340 |
| Exxon Mobil | 42,27 | +0,19 | 42,19 | 1974 |
| Fannie Mae | 74,09 | +0,01 | 74,08 | 622 |
| First Data Corp | 42,30 | -1,95 | 43,14 | 886 |
| Ford Motor Co | 13,74 | -1,86 | 14,00 | 1169 |
| Gap Inc | 22,30 | -0,89 | 22,50 | 753 |
| Genentech | 109,43 | -0,65 | 110,15 | 570 |
| General Elec Co | 31,38 | -0,44 | 31,52 | 8095 |
| General Motors | 47,10 | -1,38 | 47,76 | 616 |
| Gillette Co | 38,74 | -1,00 | 39,13 | 338 |
| Goldman Sachs Gr | 104,96 | -0,59 | 105,58 | 524 |
| HJ Heinz Co | 37,00 | -0,67 | 37,25 | 215 |
| Halliburton Co | 29,49 | +0,27 | 29,41 | 1145 |
| HCA-Healthcare | 42,15 | -0,92 | 42,54 | 273 |
| Hewlett-Packard | 22,68 | -2,87 | 23,35 | 3273 |
| Home Depot Inc | 36,60 | -0,92 | 36,94 | 2003 |
| Honeywell Int | 34,41 | -1,80 | 35,04 | 501 |
| Illinois Tool Works | 80,45 | -1,39 | 81,58 | 159 |
| Intel Corp | 27,63 | -2,26 | 28,27 | 27697 |
| IBM | 92,65 | -1,12 | 93,70 | 861 |
| Intl Paper | 42,12 | -1,66 | 42,83 | 1108 |
| Johnson&Johnson | 51,48 | — | 51,48 | 1395 |
| J P Morgan Chase | 41,41 | -0,22 | 41,50 | 1567 |
| Kimberly-Clark | 64,15 | -0,43 | 64,43 | 199 |
| Kohls | 46,50 | -1,29 | 47,11 | 657 |
| Kroger | 17,01 | +0,47 | 16,93 | 1862 |
| Lehman Brothers | 81,52 | -0,31 | 81,77 | 468 |
| Lockheed Martin | 47,73 | +0,87 | 47,32 | 2775 |
| Lowes Cos | 54,34 | -1,56 | 55,20 | 1200 |
| Lucent Tech | 4,25 | -1,62 | 4,32 | 9509 |
| Marsh & McLennan | 45,83 | -0,04 | 45,85 | 706 |
| MBNA Corp | 27,77 | -0,96 | 28,04 | 287 |
| McDonalds Corp | 29,02 | +0,03 | 29,01 | 989 |
| Medtronic | 48,23 | -0,54 | 48,49 | 738 |
| Merck & Co | 45,05 | -0,22 | 45,15 | 982 |
| Merrill Lynch | 59,41 | -0,49 | 59,70 | 922 |
| Metlife Inc | 36,41 | -0,52 | 36,60 | 364 |
| Micron Tech | 17,20 | -1,71 | 17,50 | 2532 |
| Microsoft | 25,56 | -0,93 | 25,80 | 17800 |
| Minnesota Mining | 82,39 | -0,53 | 82,83 | 504 |
| MS Dean Witter | 56,86 | -0,16 | 56,95 | 941 |
| Motorola Inc | 17,96 | -1,59 | 18,25 | 3743 |
| Occidental Petr | 46,48 | +0,45 | 46,27 | 278 |
| Omnicom Group | 80,78 | -0,88 | 81,50 | 154 |
| Oracle Corp | 12,31 | -1,20 | 12,46 | 16291 |
| Pfizer Inc | 35,67 | -0,36 | 35,80 | 3096 |
| Philip Morris | 55,36 | -0,38 | 55,57 | 1113 |
| Raytheon Co | 31,49 | -1,47 | 31,96 | 426 |
| SBC Comms | 24,68 | -1,48 | 25,05 | 1808 |
| Schering-plough | 16,85 | -0,88 | 17,00 | 931 |
| Sears Roebuck | 43,49 | — | 43,49 | 549 |
| Sprint | 19,38 | -1,57 | 19,69 | 1792 |
| Tenet Healthcare | 11,04 | -1,08 | 11,16 | 1650 |
| Texas Instrument | 28,93 | -0,79 | 29,16 | 4398 |
| Textron Inc | 52,81 | -2,44 | 54,13 | 270 |
| Time Warner Inc | 17,20 | -1,15 | 17,40 | 2467 |
| Tyco Int | 28,79 | -1,34 | 29,18 | 964 |
| Unisys Corp | 14,30 | -2,12 | 14,61 | 488 |
| UPS | 70,21 | -0,68 | 70,69 | 393 |
| United Tech | 89,37 | -0,42 | 89,75 | 775 |
| Unitedhealth Gr | 66,35 | -1,24 | 67,18 | 433 |
| US Bancorp | 26,67 | -0,89 | 26,91 | 1082 |
| Verizon Comm | 37,18 | -1,17 | 37,62 | 1501 |
| Wachovia | 46,31 | -0,73 | 46,65 | 691 |
| Wal-Mart Stores | 58,07 | -1,61 | 59,02 | 1852 |
| Walt Disney Co | 26,18 | -1,54 | 26,59 | 1435 |
| Washington Mutual | 41,50 | -0,34 | 41,64 | 522 |
| Wells Fargo | 57,10 | -0,14 | 57,18 | 1016 |
| Xerox Corp | 14,72 | -0,81 | 14,84 | 560 |
По данным агентства Reuters.