| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | +0,18 | 5,6 | 4682 |
| ANZ Banking Grp | 19,1 | -0,47 | 19,1 | 2159 |
| CommonWealth Bank | 32,5 | -0,28 | 32,5 | 1410 |
| National Australian | 31,4 | -0,16 | 31,5 | 3500 |
| Bank | ||||
| News Corp | 12,4 | +0,57 | 12,4 | 21016 |
| Telstra Corp | 4,5 | -0,66 | 4,6 | 12208 |
| Westpac Banking | 17,7 | +0,23 | 17,6 | 1931 |
| Япония (JPY) | ||||
| Asahi Kasei | 637,0 | -0,93 | 643,0 | 4857 |
| Daiwa Securities | 904,0 | -1,42 | 917,0 | 14551 |
| Fuji Photo Film | 3440,0 | +0,29 | 3430,0 | 2761 |
| Fujitsu Ltd | 672,0 | -1,18 | 680,0 | 8728 |
| Honda Motor Co | 4750,0 | +0,21 | 4740,0 | 2940 |
| Japan Telecom* | 253,0 | -1,56 | 257,0 | 9 |
| Kao Corp | 2450,0 | — | 2450,0 | 1166 |
| KDDI* | 635,0 | +0,95 | 629,0 | 17 |
| Mitsubishi Fin Gr* | 1060,0 | -1,85 | 1080,0 | 16 |
| Mitsubishi Chem | 316,0 | +1,61 | 311,0 | 5783 |
| Mitsubishi Electric | 633,0 | -0,94 | 639,0 | 9580 |
| NEC Corp | 902,0 | +1,12 | 892,0 | 8815 |
| Nippon Steel Corp | 255,0 | +2,82 | 248,0 | 83569 |
| Nissan Motor Co | 1219,0 | +0,49 | 1213,0 | 6610 |
| NTT* | 628,0 | +2,61 | 612,0 | 27 |
| NTT DoCoMo* | 234,0 | -0,85 | 236,0 | 85 |
| Pioneer | 3190,0 | +1,92 | 3130,0 | 2202 |
| Ricoh | 2200,0 | -0,90 | 2220,0 | 1758 |
| Seikisui House | 1212,0 | +0,75 | 1203,0 | 2334 |
| Shin-Etsu Chem | 4470,0 | -0,67 | 4500,0 | 991 |
| Sony | 4480,0 | — | 4480,0 | 2905 |
| Sumitomo Chem | 491,0 | -0,61 | 494,0 | 3107 |
| TDK Corp | 7700,0 | -1,28 | 7800,0 | 848 |
| Toshiba Corp | 493,0 | -0,40 | 495,0 | 10628 |
| Toyota Motor Co | 3920,0 | +1,03 | 3880,0 | 6881 |
| UFJ Holdings* | 740,0 | +1,09 | 732,0 | 47 |
| Гонконг (HKD) | ||||
| Cheung Kong | 67,50 | -1,10 | 68,25 | 5315 |
| China Mobile | 23,25 | -1,06 | 23,50 | 23877 |
| China Unicom | 7,55 | — | 7,55 | 11280 |
| CLP Holdings | 41,80 | -0,36 | 41,95 | 3344 |
| CNOOC | 3,25 | +1,56 | 3,20 | 35816 |
| Hang Seng Bank | 99,75 | — | 99,75 | 1433 |
| Henderson Land | 39,40 | +1,29 | 38,90 | 3879 |
| HSBC Holdings | 118,50 | — | 118,50 | 11071 |
| Hutchison | 57,25 | — | 57,25 | 4969 |
| Франция (EUR) | ||||
| Alcatel | 13,99 | +0,87 | 13,87 | 8355 |
| Axa | 17,98 | — | 17,98 | 4525 |
| BNP Paribas | 52,30 | -0,66 | 52,65 | 2193 |
| Bouygues | 28,16 | -0,07 | 28,18 | 1160 |
| Danon | 135,30 | -2,17 | 138,30 | 706 |
| EADS | 19,38 | +1,41 | 19,11 | 1473 |
| France Telecom | 21,19 | — | 21,19 | 7334 |
| Lafarge | 68,70 | -0,72 | 69,20 | 445 |
| Michelin | 38,33 | +0,55 | 38,12 | 297 |
| Peugeot | 42,57 | -0,44 | 42,76 | 731 |
| Renault | 60,10 | +0,42 | 59,85 | 1398 |
| Sanofi-Synthelab | 53,85 | +2,57 | 52,50 | 1988 |
| Schneider Elec | 55,50 | +0,09 | 55,45 | 640 |
| STMicroelectronics | 19,49 | +0,36 | 19,42 | 3253 |
| Total Fina Elf | 155,50 | +1,24 | 153,60 | 1836 |
| Vivendi Universal | 21,99 | -0,72 | 22,15 | 3328 |
| Великобритания (GBp) | ||||
| ARM Holdings | 125,25 | +1,01 | 124,00 | 5658 |
| BAE System | 215,25 | +2,01 | 211,00 | 19718 |
| Barclays | 485,50 | +1,57 | 478,00 | 28048 |
| BP | 481,25 | +0,05 | 481,00 | 61142 |
| BAT | 810,00 | +0,68 | 804,50 | 8876 |
| British Airways | 293,25 | +2,89 | 285,00 | 15709 |
| British Telecom | 177,25 | -0,84 | 178,75 | 30679 |
| Cable & Wireless | 126,75 | -1,36 | 128,50 | 21764 |
| Cadbury Schweppes | 436,00 | -0,74 | 439,25 | 9473 |
| HSBC Hldg | 819,50 | +0,18 | 818,00 | 28914 |
| Lloyds TSB Grp | 418,00 | +0,97 | 414,00 | 27758 |
| Marks & Spencer | 273,98 | -3,35 | 283,25 | 28588 |
| Prudential | 460,00 | -0,65 | 463,00 | 8466 |
| Reuters Group | 402,25 | +0,94 | 398,50 | 20868 |
| Rio Tinto | 1391,01 | +0,22 | 1388,00 | 3787 |
| Sainsbury | 273,59 | — | 273,75 | 14736 |
| Shell Trnpt | 369,25 | +0,54 | 367,25 | 25355 |
| Unilever | 538,00 | -0,37 | 540,00 | 7691 |
| Vodafone Airtch | 132,00 | +0,76 | 131,00 | 163031 |
| Германия (EUR) | ||||
| Allianz AG | 92,25 | -0,19 | 92,43 | 1607 |
| BASF | 43,36 | -0,41 | 43,54 | 1973 |
| Bayer AG | 21,07 | -1,08 | 21,30 | 2546 |
| BMW | 34,45 | +1,53 | 33,93 | 2337 |
| Commerzbank AG | 14,83 | -1,07 | 14,99 | 2954 |
| Daimler-Chrysler | 33,93 | -4,10 | 35,38 | 6065 |
| Deutsche Bank n | 71,76 | +0,08 | 71,70 | 2913 |
| Dt Telekom n | 14,63 | — | 14,63 | 12150 |
| Hypovereinsbank | 16,86 | — | 16,86 | 3433 |
| Infineon Tech | 12,62 | +1,77 | 12,40 | 8854 |
| Merck KGaA | 41,90 | -0,48 | 42,10 | 191 |
| Munich Re | 92,94 | -0,44 | 93,35 | 915 |
| Sap AG | 136,62 | +1,49 | 134,61 | 1312 |
| Siemens | 62,70 | +0,72 | 62,25 | 4165 |
| Volkswagen AG | 36,50 | +1,05 | 36,12 | 2839 |
| Финляндия (EUR) | ||||
| Nokia | 14,03 | +0,86 | 13,91 | 41034 |
| Stora Enso | 10,82 | -0,18 | 10,84 | 1621 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,75 | -0,50 | 89,20 | 159 |
| Lonza Grp AG | 64,60 | +0,47 | 64,30 | 287 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 45,00 | -1,75 | 45,80 | 3143 |
| Nestle | 327,50 | +0,31 | 326,50 | 505 |
| Novartis | 55,80 | +0,90 | 55,30 | 3699 |
| Roche | 185,00 | -1,60 | 188,00 | 7 |
| Swiss Re | 88,80 | -1,50 | 90,15 | 879 |
| UBS AG | 97,10 | +0,10 | 97,00 | 1633 |
| Zurich Fin | 215,25 | +1,06 | 213,00 | 521 |
| Швеция (SEK) | ||||
| ABB | 45,60 | +0,66 | 45,30 | 1217 |
| Electrolux | 157,00 | -1,57 | 159,50 | 1469 |
| Ericsson | 23,50 | — | 23,50 | 77019 |
| Nordea | 51,50 | +1,98 | 50,50 | 7224 |
| Volvo | 258,50 | +0,98 | 256,00 | 1570 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,97 | +1,55 | 1,94 | 20014 |
| Fiat | 5,79 | +1,08 | 5,73 | 4511 |
| TIM | 4,70 | +0,43 | 4,68 | 31345 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,62 | -0,11 | 18,64 | 4894 |
| Aegon NV | 11,17 | -0,18 | 11,19 | 4628 |
| Ahold Kon | 7,17 | +2,28 | 7,01 | 7413 |
| Fortis | 18,27 | +0,27 | 18,22 | 2626 |
| ING Grp | 18,50 | -0,70 | 18,63 | 6946 |
| Philips | 24,94 | +1,67 | 24,53 | 7456 |
| Royal Dutch | 40,15 | +0,17 | 40,08 | 4596 |
| Канада (CAD) | ||||
| Alcan Inc | 59,64 | +0,91 | 59,10 | 199 |
| Bank of Montreal | 55,83 | +0,41 | 55,60 | 76 |
| Bank Nova Scotia | 37,00 | +0,54 | 36,80 | 590 |
| BCE Inc | 27,95 | -0,29 | 28,03 | 544 |
| Bombardier | 6,33 | +0,96 | 6,27 | 1909 |
| Imperial Oil | 60,98 | +0,36 | 60,76 | 28 |
| Loblaw Cos Ltd | 63,74 | +0,62 | 63,35 | 101 |
| Nortel Networks | 7,99 | +2,44 | 7,80 | 8950 |
| Royal Bank of Canada | 64,75 | +0,70 | 64,30 | 330 |
| США ($) | ||||
| Abbott Labs | 42,75 | — | 42,75 | 1280 |
| Agilent Tech | 32,62 | +2,39 | 31,86 | 417 |
| Alcoa | 34,56 | -0,26 | 34,65 | 1661 |
| Allstate Corp | 47,59 | +3,79 | 45,85 | 2327 |
| Alltel | 49,94 | +0,04 | 49,92 | 97 |
| Amer Electric Power | 32,30 | +0,25 | 32,22 | 220 |
| Amer Express Co | 52,06 | -0,61 | 52,38 | 676 |
| AIG | 76,34 | +0,12 | 76,25 | 1900 |
| Amgen | 58,53 | +0,90 | 58,01 | 2489 |
| Analog Devices | 49,99 | +1,05 | 49,47 | 601 |
| Anheuser-Busch | 51,01 | +0,73 | 50,64 | 632 |
| Time Warner Inc | 17,43 | +1,28 | 17,21 | 3637 |
| Apple Comp Inc | 27,45 | +0,52 | 27,31 | 2092 |
| Applied Materials | 22,44 | +1,26 | 22,16 | 11791 |
| AT&T | 19,42 | -0,51 | 19,52 | 1095 |
| AT&T Wireless Gr | 13,68 | -0,29 | 13,72 | 2304 |
| Automatic Data Proc | 44,35 | +1,00 | 43,91 | 266 |
| Bank of America | 81,51 | +0,07 | 81,45 | 1110 |
| Bank of New York | 32,71 | +0,96 | 32,40 | 582 |
| Bank One | 54,24 | -0,06 | 54,27 | 757 |
| Baxter Int | 31,09 | -0,51 | 31,25 | 332 |
| BCE Inc | 21,10 | -1,26 | 21,37 | 66 |
| Bellsouth Corp | 26,57 | -0,71 | 26,76 | 1170 |
| Berkshire cl a* | 94,80 | +0,53 | 94,30 | 1 |
| Berkshire cl b* | 3,16 | +0,38 | 3,15 | 2 |
| Boeing Co | 41,76 | — | 41,76 | 671 |
| Bristol Myers sq | 24,38 | +0,16 | 24,34 | 965 |
| Cardinal Health | 70,35 | -0,28 | 70,55 | 284 |
| Carnival | 45,91 | -0,15 | 45,98 | 289 |
| Caterpillar Inc | 82,49 | +0,48 | 82,10 | 352 |
| Charles Schwab | 11,17 | -0,98 | 11,28 | 649 |
| ChevronTexaco | 90,12 | +0,41 | 89,75 | 704 |
| Cigna | 69,55 | +0,80 | 69,00 | 597 |
| Cisco | 24,42 | +0,74 | 24,24 | 11592 |
| Citigroup | 51,67 | -0,08 | 51,71 | 2578 |
| Coca-Cola Co | 51,41 | +0,65 | 51,08 | 1149 |
| Colgate Palmoliv | 54,49 | +0,24 | 54,36 | 390 |
| Costco Wholesale | 37,71 | -1,15 | 38,15 | 2186 |
| Cox Comms | 31,41 | +0,19 | 31,35 | 74 |
| Daimler-Chrysler | 41,10 | +0,29 | 42,86 | 216 |
| Delta Air Lines | 8,17 | +0,12 | 8,16 | 321 |
| Dow Chemical Co | 41,13 | +0,98 | 40,73 | 353 |
| Du Pont Co | 43,69 | +0,21 | 43,60 | 592 |
| Eastman Kodak | 25,51 | +0,08 | 25,49 | 1034 |
| Eli Lilly | 69,79 | +0,56 | 69,40 | 1098 |
| EMC Corp | 12,95 | +1,57 | 12,75 | 3702 |
| Emerson Electric | 61,57 | -0,13 | 61,65 | 227 |
| Exelon | 68,68 | -0,13 | 68,77 | 280 |
| Exxon Mobil | 42,51 | +1,46 | 41,90 | 2796 |
| Fannie Mae | 73,85 | -0,18 | 73,98 | 462 |
| First Data Corp | 42,61 | +0,19 | 42,53 | 555 |
| Ford Motor Co | 13,61 | -0,44 | 13,67 | 1235 |
| Gap Inc | 21,75 | -2,60 | 22,33 | 1892 |
| Genentech | 112,59 | +3,82 | 108,45 | 1607 |
| General Elec Co | 31,50 | +0,32 | 31,40 | 10972 |
| General Motors | 47,05 | +0,75 | 46,70 | 596 |
| Gillette Co | 38,92 | +0,03 | 38,91 | 430 |
| Goldman Sachs Gr | 106,08 | +0,79 | 105,25 | 962 |
| HJ Heinz Co | 36,89 | -0,94 | 37,24 | 285 |
| Halliburton Co | 29,73 | +0,13 | 29,69 | 703 |
| HCA-Healthcare | 42,64 | +0,61 | 42,38 | 387 |
| Hewlett-Packard | 23,01 | -0,48 | 23,12 | 2162 |
| Home Depot Inc | 36,36 | -0,36 | 36,49 | 2586 |
| Honeywell Int | 34,87 | +0,72 | 34,62 | 750 |
| Illinois Tool Works | 80,90 | +0,63 | 80,39 | 150 |
| Intel Corp | 27,66 | +0,14 | 27,62 | 25423 |
| IBM | 93,48 | +0,43 | 93,08 | 1104 |
| Intl Paper | 42,06 | -0,80 | 42,40 | 1054 |
| Johnson&Johnson | 51,42 | +0,08 | 51,38 | 1216 |
| J P Morgan Chase | 41,35 | -0,05 | 41,37 | 1386 |
| Kimberly-Clark | 64,10 | -0,51 | 64,43 | 228 |
| Kohls | 45,36 | -3,18 | 46,85 | 3419 |
| Kroger | 17,02 | +0,53 | 16,93 | 948 |
| Lehman Brothers | 81,28 | -0,05 | 81,32 | 457 |
| Lockheed Martin | 47,77 | +0,02 | 47,76 | 694 |
| Lowes Cos | 53,60 | -0,85 | 54,06 | 2042 |
| Lucent Tech | 4,47 | +1,13 | 4,42 | 13753 |
| Marsh & McLennan | 45,82 | +0,17 | 45,74 | 651 |
| MBNA Corp | 27,85 | +0,18 | 27,80 | 460 |
| McDonalds Corp | 28,65 | -0,87 | 28,90 | 593 |
| Medtronic | 48,70 | +1,04 | 48,20 | 897 |
| Merck & Co | 44,85 | +0,02 | 44,84 | 1010 |
| Merrill Lynch | 58,93 | +0,07 | 58,89 | 1322 |
| Metlife Inc | 36,18 | +0,70 | 35,93 | 341 |
| Micron Tech | 17,37 | +0,46 | 17,29 | 2619 |
| Microsoft | 25,66 | +0,27 | 25,59 | 13395 |
| Minnesota Mining | 83,11 | +0,44 | 82,75 | 525 |
| MS Dean Witter | 56,54 | +0,07 | 56,50 | 1133 |
| Motorola Inc | 18,16 | +0,61 | 18,05 | 2679 |
| Occidental Petr | 46,48 | +0,72 | 46,15 | 277 |
| Omnicom Group | 81,54 | +0,69 | 80,98 | 122 |
| Oracle Corp | 12,42 | +0,57 | 12,35 | 8433 |
| Pfizer Inc | 35,70 | +0,08 | 35,67 | 4187 |
| Philip Morris | 55,41 | +0,47 | 55,15 | 1277 |
| Raytheon Co | 31,74 | +0,03 | 31,73 | 260 |
| SBC Comms | 24,64 | +0,24 | 24,58 | 1297 |
| Schering-plough | 16,83 | -0,82 | 16,97 | 557 |
| Sears Roebuck | 42,98 | -1,67 | 43,71 | 675 |
| Sprint | 19,62 | +1,61 | 19,31 | 1107 |
| Tenet Healthcare | 11,29 | +0,80 | 11,20 | 334 |
| Texas Instrument | 29,22 | -0,27 | 29,30 | 3150 |
| Textron Inc | 53,13 | +0,38 | 52,93 | 150 |
| Time Warner Inc | 17,43 | +1,28 | 17,21 | 3637 |
| Tyco Int | 28,75 | +0,49 | 28,61 | 1393 |
| Unisys Corp | 14,62 | +0,83 | 14,50 | 196 |
| UPS | 70,19 | -0,18 | 70,32 | 420 |
| United Tech | 90,45 | +0,29 | 90,19 | 538 |
| Unitedhealth Gr | 66,76 | -0,15 | 66,86 | 331 |
| US Bancorp | 26,61 | -0,75 | 26,81 | 2319 |
| Verizon Comm | 37,25 | -0,16 | 37,31 | 1431 |
| Wachovia | 46,31 | -0,09 | 46,35 | 836 |
| Wal-Mart Stores | 56,83 | -1,98 | 57,98 | 5169 |
| Walt Disney Co | 26,18 | +0,65 | 26,01 | 984 |
| Washington Mutual | 41,11 | -1,20 | 41,61 | 720 |
| Wells Fargo | 56,80 | +0,09 | 56,75 | 873 |
| Xerox Corp | 14,81 | -0,74 | 14,92 | 496 |
По данным агентства Reuters.