| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,8 | +0,35 | 5,7 | 4410 |
| ANZ Banking Grp | 18,9 | -0,16 | 18,9 | 4041 |
| CommonWealth Bank | 31,8 | +0,09 | 31,8 | 2618 |
| National Australian | 29,7 | +0,10 | 29,7 | 2804 |
| Bank | ||||
| News Corp | 13,1 | +0,46 | 13,0 | 7400 |
| Telstra Corp | 4,7 | -1,26 | 4,8 | 16959 |
| Westpac Banking | 17,9 | +0,17 | 17,8 | 2345 |
| Япония (JPY) | ||||
| Asahi Kasei | 633,0 | +0,16 | 632,0 | 2393 |
| Daiwa Securities | 868,0 | +2,12 | 850,0 | 9486 |
| Fuji Photo Film | 3590,0 | +1,41 | 3540,0 | 1657 |
| Fujitsu Ltd | 715,0 | +9,16 | 655,0 | 111961 |
| Honda Motor Co | 4700,0 | -1,26 | 4760,0 | 4580 |
| Japan Telecom* | 259,0 | +0,39 | 258,0 | 6 |
| Kao Corp | 2630,0 | +0,77 | 2610,0 | 2094 |
| KDDI* | 646,0 | +1,73 | 635,0 | 16 |
| Mitsubishi Fin Gr* | 970,0 | -4,90 | 1020,0 | 46 |
| Mitsubishi Chem | 312,0 | -1,58 | 317,0 | 7070 |
| Mitsubishi Electric | 606,0 | -3,35 | 627,0 | 27002 |
| NEC Corp | 925,0 | +4,52 | 885,0 | 29248 |
| Nippon Steel Corp | 251,0 | -0,40 | 252,0 | 23633 |
| Nissan Motor Co | 1260,0 | +1,78 | 1238,0 | 18163 |
| NTT* | 583,0 | -2,02 | 595,0 | 22 |
| NTT DoCoMo* | 227,0 | +0,44 | 226,0 | 93 |
| Pioneer | 3340,0 | +2,14 | 3270,0 | 1945 |
| Ricoh | 2335,0 | +2,64 | 2275,0 | 2108 |
| Seikisui House | 1172,0 | -1,76 | 1193,0 | 2402 |
| Shin-Etsu Chem | 4700,0 | +1,51 | 4630,0 | 1201 |
| Sony | 4660,0 | +2,19 | 4560,0 | 5550 |
| Sumitomo Chem | 530,0 | +2,51 | 517,0 | 4206 |
| TDK Corp | 7330,0 | +1,52 | 7220,0 | 1575 |
| Toshiba Corp | 556,0 | +4,51 | 532,0 | 63482 |
| Toyota Motor Co | 4110,0 | -0,24 | 4120,0 | 7858 |
| UFJ Holdings* | 641,0 | -1,99 | 654,0 | 75 |
| Гонконг (HKD) | ||||
| Cheung Kong | 62,25 | +2,47 | 60,75 | 6476 |
| China Mobile | 21,45 | +1,90 | 21,05 | 28995 |
| China Unicom | 6,80 | +3,82 | 6,55 | 27968 |
| CLP Holdings | 41,10 | +1,48 | 40,50 | 3108 |
| CNOOC | 3,20 | +3,23 | 3,10 | 52006 |
| Hang Seng Bank | 99,25 | +1,02 | 98,25 | 1668 |
| Henderson Land | 37,00 | +3,93 | 35,60 | 3588 |
| HSBC Holdings | 116,00 | +0,87 | 115,00 | 11501 |
| Hutchison | 54,75 | +1,86 | 53,75 | 5597 |
| Франция (EUR) | ||||
| Alcatel | 13,34 | +1,44 | 13,15 | 8463 |
| Axa | 18,43 | +0,71 | 18,30 | 5465 |
| BNP Paribas | 52,15 | +0,87 | 51,70 | 2585 |
| Bouygues | 29,43 | +0,58 | 29,26 | 1113 |
| Danon | 143,70 | +0,14 | 143,50 | 559 |
| EADS | 20,06 | +2,82 | 19,51 | 2813 |
| France Telecom | 20,82 | +0,73 | 20,67 | 4425 |
| Lafarge | 70,95 | +0,42 | 70,65 | 889 |
| Michelin | 39,65 | +1,46 | 39,08 | 1085 |
| Peugeot | 46,49 | +2,74 | 45,25 | 2875 |
| Renault | 65,30 | +2,51 | 63,70 | 2684 |
| Sanofi-Synthelab | 55,95 | +0,18 | 55,85 | 3272 |
| Schneider Elec | 57,60 | -0,17 | 57,70 | 1224 |
| STMicroelectronics | 19,33 | +1,20 | 19,10 | 4895 |
| Total Fina Elf | 160,30 | +0,44 | 159,60 | 2277 |
| Vivendi Universal | 22,27 | +1,00 | 22,05 | 3986 |
| Великобритания (GBp) | ||||
| ARM Holdings | 127,12 | +1,39 | 126,00 | 16782 |
| BAE System | 215,50 | +0,35 | 214,75 | 107336 |
| Barclays | 509,25 | +0,25 | 508,00 | 23503 |
| BP | 489,71 | +0,31 | 489,50 | 51604 |
| BAT | 849,50 | -1,45 | 862,00 | 11370 |
| British Airways | 300,51 | +1,87 | 294,50 | 17882 |
| British Telecom | 180,25 | -0,83 | 181,75 | 31506 |
| Cable & Wireless | 124,75 | +2,04 | 122,25 | 29370 |
| Cadbury Schweppes | 464,25 | -1,80 | 472,75 | 21100 |
| HSBC Hldg | 836,00 | +0,72 | 830,00 | 37073 |
| Lloyds TSB Grp | 429,25 | +0,53 | 427,00 | 37120 |
| Marks & Spencer | 282,50 | +1,25 | 279,00 | 23130 |
| Prudential | 469,54 | +1,31 | 459,50 | 19317 |
| Reuters Group | 397,84 | +2,23 | 391,50 | 27502 |
| Rio Tinto | 1287,00 | +0,86 | 1276,00 | 7870 |
| Sainsbury | 283,50 | +0,80 | 281,25 | 11382 |
| Shell Trnpt | 386,50 | -0,39 | 388,00 | 83468 |
| Unilever | 567,62 | -1,57 | 573,00 | 18766 |
| Vodafone Airtch | 137,25 | -0,36 | 138,00 | 190028 |
| Германия (EUR) | ||||
| Allianz AG | 92,50 | +0,66 | 91,89 | 2300 |
| BASF | 44,55 | +0,68 | 44,25 | 2814 |
| Bayer AG | 21,96 | +2,04 | 21,52 | 3920 |
| BMW | 37,44 | +1,91 | 36,74 | 5265 |
| Commerzbank AG | 14,70 | +1,10 | 14,54 | 3335 |
| Daimler-Chrysler | 38,15 | +5,71 | 36,09 | 31218 |
| Deutsche Bank n | 71,60 | +1,06 | 70,85 | 4401 |
| Dt Telekom n | 14,40 | -0,21 | 14,43 | 15221 |
| Hypovereinsbank | 16,35 | -0,85 | 16,49 | 4224 |
| Infineon Tech | 11,30 | -0,53 | 11,36 | 18117 |
| Merck KGaA | 45,96 | +3,28 | 44,50 | 197 |
| Munich Re | 93,40 | +0,52 | 92,92 | 1215 |
| Sap AG | 130,75 | +0,38 | 130,25 | 1324 |
| Siemens | 65,05 | +1,59 | 64,03 | 5602 |
| Volkswagen AG | 38,60 | -0,69 | 38,87 | 3851 |
| Финляндия (EUR) | ||||
| Nokia | 12,85 | +1,18 | 12,70 | 33786 |
| Stora Enso | 11,24 | +0,90 | 11,14 | 5125 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,60 | +1,66 | 87,15 | 627 |
| Lonza Grp AG | 62,65 | -0,56 | 63,00 | 118 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,50 | -0,11 | 43,55 | 6909 |
| Nestle | 340,50 | — | 340,50 | 2431 |
| Novartis | 56,10 | -0,18 | 56,20 | 12287 |
| Roche | 187,00 | +0,54 | 186,00 | 7 |
| Swiss Re | 85,75 | -0,17 | 85,90 | 1386 |
| UBS AG | 94,10 | +1,24 | 92,95 | 7652 |
| Zurich Fin | 212,75 | +0,12 | 212,50 | 577 |
| Швеция (SEK) | ||||
| ABB | 46,50 | +0,87 | 46,10 | 1777 |
| Electrolux | 156,00 | +0,32 | 155,50 | 2065 |
| Ericsson | 22,70 | -6,58 | 24,30 | 480684 |
| Nordea | 52,50 | -0,94 | 53,00 | 8410 |
| Volvo | 268,00 | +3,68 | 258,50 | 5251 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,60 | +0,70 | 18,47 | 5737 |
| Aegon NV | 11,74 | +0,95 | 11,63 | 7130 |
| Ahold Kon | 6,64 | -0,60 | 6,68 | 11588 |
| Fortis | 18,71 | +0,05 | 18,70 | 3115 |
| ING Grp | 19,12 | +0,95 | 18,94 | 7353 |
| Philips | 24,60 | +1,03 | 24,35 | 7876 |
| Royal Dutch | 41,66 | +0,19 | 41,58 | 9775 |
| Канада (CAD) | ||||
| Alcan Inc | 58,50 | -0,75 | 58,94 | 735 |
| Bank of Montreal | 52,05 | -1,05 | 52,60 | 813 |
| Bank Nova Scotia | 35,94 | -0,03 | 35,95 | 1234 |
| BCE Inc | 27,84 | +0,07 | 27,82 | 1038 |
| Bombardier | 6,55 | -0,61 | 6,59 | 3436 |
| Imperial Oil | 61,70 | +1,15 | 61,00 | 195 |
| Loblaw Cos Ltd | 61,85 | -0,48 | 62,15 | 350 |
| Nortel Networks | 7,81 | +1,30 | 7,71 | 12875 |
| Royal Bank of Canada | 62,23 | -0,19 | 62,35 | 679 |
| США ($) | ||||
| Abbott Labs | 44,11 | -0,32 | 44,25 | 3003 |
| Agilent Tech | 29,50 | +0,44 | 29,37 | 1588 |
| Alcoa | 32,71 | -1,21 | 33,11 | 4119 |
| Allstate Corp | 46,50 | -0,41 | 46,69 | 1448 |
| Alltel | 51,70 | +1,75 | 50,81 | 1365 |
| Amer Electric Power | 30,77 | -0,61 | 30,96 | 1177 |
| Amer Express Co | 50,27 | -1,00 | 50,78 | 3374 |
| AIG | 73,96 | +0,35 | 73,70 | 3392 |
| Amgen | 58,31 | +2,05 | 57,14 | 15419 |
| Analog Devices | 47,62 | +3,05 | 46,21 | 2479 |
| Anheuser-Busch | 52,26 | +1,67 | 51,40 | 2032 |
| Time Warner Inc | 16,83 | -0,65 | 16,94 | 6632 |
| Apple Comp Inc | 27,70 | -0,29 | 27,78 | 5644 |
| Applied Materials | 19,98 | +1,27 | 19,73 | 28686 |
| AT&T | 18,34 | +1,72 | 18,03 | 8630 |
| AT&T Wireless Gr | 14,00 | +0,43 | 13,94 | 12297 |
| Automatic Data Proc | 45,33 | +0,51 | 45,10 | 1056 |
| Bank of America | 81,45 | +0,07 | 81,39 | 3770 |
| Bank of New York | 30,30 | — | 30,30 | 2590 |
| Bank One | 50,24 | -0,53 | 50,51 | 3080 |
| Baxter Int | 33,30 | -1,33 | 33,75 | 2331 |
| BCE Inc | 20,49 | -0,19 | 20,53 | 134 |
| Bellsouth Corp | 26,33 | +0,50 | 26,20 | 2754 |
| Berkshire cl a* | 93,30 | +0,97 | 92,00 | 1 |
| Berkshire cl b* | 3,11 | +1,73 | 3,06 | 8 |
| Boeing Co | 42,45 | +0,43 | 42,27 | 1911 |
| Bristol Myers sq | 24,90 | +0,81 | 24,70 | 4860 |
| Cardinal Health | 71,83 | -0,58 | 72,25 | 1751 |
| Carnival | 44,30 | -0,58 | 44,56 | 926 |
| Caterpillar Inc | 81,96 | -2,54 | 84,10 | 2948 |
| Charles Schwab | 10,96 | -0,36 | 11,00 | 3392 |
| ChevronTexaco | 91,69 | -0,12 | 91,80 | 2202 |
| Cigna | 66,75 | -0,37 | 67,00 | 1096 |
| Cisco | 23,32 | +0,73 | 23,15 | 51370 |
| Citigroup | 49,18 | -0,97 | 49,66 | 9815 |
| Coca-Cola Co | 51,05 | -0,80 | 51,46 | 5333 |
| Colgate Palmoliv | 56,64 | +0,39 | 56,42 | 1227 |
| Costco Wholesale | 38,54 | +0,65 | 38,29 | 2813 |
| Cox Comms | 31,18 | -1,20 | 31,56 | 813 |
| Daimler-Chrysler | 45,27 | +4,69 | 43,24 | 1207 |
| Delta Air Lines | 6,80 | -2,86 | 7,00 | 3382 |
| Dow Chemical Co | 41,40 | -1,10 | 41,86 | 1752 |
| Du Pont Co | 44,65 | -0,40 | 44,83 | 3086 |
| Eastman Kodak | 26,59 | +1,88 | 26,10 | 2514 |
| Eli Lilly | 73,15 | -1,18 | 74,02 | 2383 |
| EMC Corp | 12,43 | -0,08 | 12,44 | 7865 |
| Emerson Electric | 62,07 | -0,77 | 62,55 | 820 |
| Exelon | 66,13 | -0,12 | 66,21 | 800 |
| Exxon Mobil | 42,97 | -0,76 | 43,30 | 6489 |
| Fannie Mae | 69,90 | -1,80 | 71,18 | 12980 |
| First Data Corp | 46,12 | -0,71 | 46,45 | 4080 |
| Ford Motor Co | 15,70 | -0,44 | 15,77 | 10350 |
| Gap Inc | 23,00 | +1,77 | 22,60 | 3624 |
| Genentech | 118,22 | +0,35 | 117,81 | 1699 |
| General Elec Co | 30,69 | -0,52 | 30,85 | 15123 |
| General Motors | 49,18 | +0,70 | 48,84 | 2879 |
| Gillette Co | 38,90 | — | 38,90 | 1405 |
| Goldman Sachs Gr | 100,41 | -1,12 | 101,80 | 2657 |
| HJ Heinz Co | 38,54 | -0,21 | 38,62 | 1108 |
| Halliburton Co | 30,85 | +0,19 | 30,79 | 2671 |
| HCA-Healthcare | 41,45 | +0,48 | 41,25 | 2608 |
| Hewlett-Packard | 21,67 | -0,64 | 21,81 | 9146 |
| Home Depot Inc | 36,49 | +0,39 | 36,35 | 3602 |
| Honeywell Int | 34,88 | +0,81 | 34,60 | 1895 |
| Illinois Tool Works | 88,10 | -1,44 | 89,39 | 1619 |
| Intel Corp | 27,53 | +3,81 | 26,52 | 65231 |
| IBM | 91,28 | +0,60 | 90,74 | 4188 |
| Intl Paper | 43,20 | +0,42 | 43,02 | 3060 |
| Johnson&Johnson | 53,68 | +0,07 | 53,64 | 4845 |
| J P Morgan Chase | 38,30 | -0,21 | 38,38 | 5891 |
| Kimberly-Clark | 65,94 | +0,40 | 65,68 | 1398 |
| Kohls | 43,03 | +4,19 | 41,30 | 6288 |
| Kroger | 17,75 | +0,45 | 17,67 | 2330 |
| Lehman Brothers | 77,26 | -0,71 | 77,81 | 1629 |
| Lockheed Martin | 46,20 | -0,22 | 46,30 | 1551 |
| Lowes Cos | 53,54 | +0,47 | 53,29 | 1468 |
| Lucent Tech | 3,85 | -1,28 | 3,90 | 18778 |
| Marsh & McLennan | 45,01 | -2,13 | 45,99 | 4887 |
| MBNA Corp | 25,70 | -1,00 | 25,96 | 4733 |
| McDonalds Corp | 27,34 | -0,22 | 27,40 | 3112 |
| Medtronic | 50,12 | -1,20 | 50,73 | 3459 |
| Merck & Co | 46,76 | +0,04 | 46,74 | 3092 |
| Merrill Lynch | 57,05 | -0,35 | 57,25 | 3546 |
| Metlife Inc | 34,55 | -0,66 | 34,78 | 1226 |
| Micron Tech | 15,54 | +0,91 | 15,40 | 4344 |
| Microsoft | 27,54 | +6,13 | 25,95 | 258297 |
| Minnesota Mining | 87,90 | +1,09 | 86,95 | 4203 |
| MS Dean Witter | 53,03 | -0,84 | 53,48 | 5194 |
| Motorola Inc | 20,43 | -1,40 | 20,72 | 20228 |
| Occidental Petr | 48,05 | -0,93 | 48,50 | 1141 |
| Omnicom Group | 79,69 | -1,65 | 81,03 | 898 |
| Oracle Corp | 12,53 | +1,29 | 12,37 | 38929 |
| Pfizer Inc | 36,42 | -0,33 | 36,54 | 10030 |
| Philip Morris | 55,90 | -1,06 | 56,50 | 3415 |
| Raytheon Co | 32,06 | -0,43 | 32,20 | 1283 |
| SBC Comms | 25,42 | +0,08 | 25,40 | 6671 |
| Schering-plough | 17,21 | -0,46 | 17,29 | 3221 |
| Sears Roebuck | 42,25 | -0,96 | 42,66 | 928 |
| Sprint | 19,27 | +0,94 | 19,09 | 4430 |
| Tenet Healthcare | 11,40 | +0,44 | 11,35 | 1515 |
| Texas Instrument | 27,94 | +1,09 | 27,64 | 7329 |
| Textron Inc | 57,50 | -0,71 | 57,91 | 1060 |
| Time Warner Inc | 16,83 | -0,65 | 16,94 | 6632 |
| Tyco Int | 29,57 | +0,58 | 29,40 | 5143 |
| Unisys Corp | 13,59 | +0,52 | 13,52 | 706 |
| UPS | 71,80 | -0,19 | 71,94 | 1641 |
| United Tech | 88,93 | +1,40 | 87,70 | 2188 |
| Unitedhealth Gr | 65,95 | -0,39 | 66,21 | 1070 |
| US Bancorp | 26,14 | -0,38 | 26,24 | 3320 |
| Verizon Comm | 37,92 | +0,42 | 37,76 | 3849 |
| Wachovia | 45,94 | +0,04 | 45,92 | 4168 |
| Wal-Mart Stores | 58,97 | +0,63 | 58,60 | 5269 |
| Walt Disney Co | 24,65 | -0,92 | 24,88 | 6201 |
| Washington Mutual | 40,12 | -0,32 | 40,25 | 2202 |
| Wells Fargo | 56,40 | -0,62 | 56,75 | 3208 |
| Xerox Corp | 13,18 | -8,54 | 14,41 | 23071 |
По данным агентства Reuters.