| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | -1,94 | 5,7 | 6136 |
| ANZ Banking Grp | 17,6 | -1,18 | 17,8 | 3868 |
| CommonWealth Bank | 31,9 | +0,92 | 31,6 | 3554 |
| National Australian | 29,2 | +0,03 | 29,2 | 4130 |
| Bank | ||||
| News Corp | 12,8 | -1,54 | 13,0 | 4530 |
| Telstra Corp | 4,6 | -0,43 | 4,6 | 9986 |
| Westpac Banking | 17,0 | -1,34 | 17,2 | 3518 |
| Япония (JPY) | ||||
| Asahi Kasei | 543,0 | -1,63 | 552,0 | 2816 |
| Daiwa Securities | 761,0 | +0,26 | 759,0 | 13209 |
| Fuji Photo Film | 3240,0 | -1,52 | 3290,0 | 1990 |
| Fujitsu Ltd | 704,0 | -0,71 | 709,0 | 11373 |
| Honda Motor Co | 4660,0 | — | 4660,0 | 2447 |
| Japan Telecom* | 242,0 | +2,11 | 237,0 | 9 |
| Kao Corp | 2535,0 | -1,74 | 2580,0 | 1810 |
| KDDI* | 612,0 | -0,81 | 617,0 | 11 |
| Mitsubishi Fin Gr* | 909,0 | -1,09 | 919,0 | 25 |
| Mitsubishi Chem | 257,0 | -1,53 | 261,0 | 7525 |
| Mitsubishi Electric | 510,0 | -0,58 | 513,0 | 4673 |
| NEC Corp | 808,0 | -0,37 | 811,0 | 8774 |
| Nippon Steel Corp | 215,0 | -0,92 | 217,0 | 35426 |
| Nissan Motor Co | 1129,0 | -0,18 | 1131,0 | 11120 |
| NTT* | 543,0 | +0,18 | 542,0 | 17 |
| NTT DoCoMo* | 197,0 | +2,07 | 193,0 | 148 |
| Pioneer | 2720,0 | -1,27 | 2755,0 | 2704 |
| Ricoh | 2135,0 | -2,06 | 2180,0 | 2335 |
| Seikisui House | 1110,0 | +0,27 | 1107,0 | 1819 |
| Shin-Etsu Chem | 4030,0 | -5,62 | 4270,0 | 3398 |
| Sony | 3900,0 | -1,27 | 3950,0 | 3988 |
| Sumitomo Chem | 505,0 | +0,80 | 501,0 | 4712 |
| TDK Corp | 7490,0 | -1,96 | 7640,0 | 960 |
| Toshiba Corp | 450,0 | -2,39 | 461,0 | 22165 |
| Toyota Motor Co | 3850,0 | -1,53 | 3910,0 | 6448 |
| UFJ Holdings* | 582,0 | +3,74 | 561,0 | 167 |
| Гонконг (HKD) | ||||
| Cheung Kong | 54,75 | +0,46 | 54,50 | 5687 |
| China Mobile | 20,60 | -1,20 | 20,85 | 36689 |
| China Unicom | 5,40 | -5,26 | 5,70 | 36751 |
| CLP Holdings | 38,90 | -0,26 | 39,00 | 3518 |
| CNOOC | 3,10 | — | 3,10 | 84259 |
| Hang Seng Bank | 95,50 | -0,78 | 96,25 | 1823 |
| Henderson Land | 31,50 | -3,08 | 32,50 | 3413 |
| HSBC Holdings | 110,00 | -0,90 | 111,00 | 15423 |
| Hutchison | 48,90 | -1,21 | 49,50 | 8309 |
| Франция (EUR) | ||||
| Alcatel | 11,68 | -1,27 | 11,83 | 5592 |
| Axa | 16,72 | -1,47 | 16,97 | 4241 |
| BNP Paribas | 49,67 | -1,35 | 50,35 | 1893 |
| Bouygues | 27,85 | -0,82 | 28,08 | 829 |
| Danon | 138,50 | -0,36 | 139,00 | 270 |
| EADS | 19,62 | -2,34 | 20,09 | 900 |
| France Telecom | 19,22 | -0,93 | 19,40 | 5832 |
| Lafarge | 68,70 | -0,07 | 68,75 | 412 |
| Michelin | 38,18 | -1,85 | 38,90 | 395 |
| Peugeot | 44,83 | -2,08 | 45,78 | 1152 |
| Renault | 59,05 | -0,08 | 59,10 | 1077 |
| Sanofi-Synthelab | 53,00 | -1,85 | 54,00 | 1781 |
| Schneider Elec | 54,75 | -0,45 | 55,00 | 349 |
| STMicroelectronics | 17,75 | -2,20 | 18,15 | 3726 |
| Total Fina Elf | 155,70 | -0,70 | 156,80 | 1442 |
| Vivendi Universal | 20,04 | -0,69 | 20,18 | 2490 |
| Великобритания (GBp) | ||||
| ARM Holdings | 109,73 | -2,04 | 110,25 | 5954 |
| BAE System | 198,50 | -1,98 | 202,50 | 15431 |
| Barclays | 498,00 | -1,04 | 503,25 | 12156 |
| BP | 483,50 | -0,41 | 485,50 | 31712 |
| BAT | 816,87 | -0,85 | 825,00 | 4661 |
| British Airways | 257,25 | -2,19 | 263,00 | 11394 |
| British Telecom | 178,75 | +3,03 | 173,50 | 155641 |
| Cable & Wireless | 122,37 | -2,02 | 124,00 | 30305 |
| Cadbury Schweppes | 443,00 | -1,34 | 449,00 | 10267 |
| HSBC Hldg | 791,00 | -1,00 | 799,00 | 33009 |
| Lloyds TSB Grp | 423,50 | -0,65 | 426,25 | 16296 |
| Marks & Spencer | 281,75 | -1,49 | 286,00 | 28899 |
| Prudential | 429,50 | -2,39 | 440,00 | 10758 |
| Reuters Group | 343,50 | -4,72 | 360,50 | 15046 |
| Rio Tinto | 1250,00 | -2,50 | 1282,00 | 8214 |
| Sainsbury | 271,15 | -1,36 | 274,75 | 14549 |
| Shell Trnpt | 393,75 | -0,88 | 397,25 | 31844 |
| Unilever | 508,50 | -0,68 | 512,00 | 10320 |
| Vodafone Airtch | 135,75 | -1,81 | 138,25 | 209369 |
| Германия (EUR) | ||||
| Allianz AG | 83,50 | -0,30 | 83,75 | 1184 |
| BASF | 41,63 | -0,74 | 41,94 | 1790 |
| Bayer AG | 22,54 | -1,79 | 22,95 | 2555 |
| BMW | 34,51 | -1,96 | 35,20 | 1920 |
| Commerzbank AG | 13,43 | -0,96 | 13,56 | 1617 |
| Daimler-Chrysler | 34,91 | -1,80 | 35,55 | 5795 |
| Deutsche Bank n | 66,26 | -0,21 | 66,40 | 1967 |
| Dt Telekom n | 13,48 | -0,37 | 13,53 | 11656 |
| Hypovereinsbank | 13,67 | -0,87 | 13,79 | 2116 |
| Infineon Tech | 10,55 | -0,94 | 10,65 | 4065 |
| Merck KGaA | 44,29 | -1,58 | 45,00 | 154 |
| Munich Re | 83,73 | -1,26 | 84,80 | 917 |
| Sap AG | 127,40 | -0,23 | 127,70 | 820 |
| Siemens | 57,05 | -0,82 | 57,52 | 2854 |
| Volkswagen AG | 35,02 | -2,40 | 35,88 | 2155 |
| Финляндия (EUR) | ||||
| Nokia | 11,37 | +1,97 | 11,15 | 32731 |
| Stora Enso | 10,77 | +1,41 | 10,62 | 3261 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,25 | +2,53 | 83,15 | 570 |
| Lonza Grp AG | 61,90 | +0,90 | 61,35 | 194 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,65 | +1,39 | 43,05 | 8501 |
| Nestle | 330,00 | — | 330,00 | 1806 |
| Novartis | 57,60 | +0,17 | 57,50 | 8772 |
| Roche | 171,00 | -0,58 | 172,00 | 59 |
| Swiss Re | 80,65 | +0,50 | 80,25 | 3030 |
| UBS AG | 91,65 | +2,35 | 89,55 | 4441 |
| Zurich Fin | 200,00 | +3,76 | 192,75 | 1834 |
| Швеция (SEK) | ||||
| ABB | 41,80 | +3,47 | 40,40 | 2989 |
| Electrolux | 148,00 | +2,07 | 145,00 | 3969 |
| Ericsson | 20,40 | +5,15 | 19,40 | 196306 |
| Nordea | 51,75 | +0,49 | 51,50 | 10113 |
| Volvo | 253,50 | +3,89 | 244,00 | 2478 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,72 | -0,12 | 1,72 | 17953 |
| Fiat | 5,36 | -1,76 | 5,46 | 5245 |
| TIM | 4,65 | -0,21 | 4,66 | 55302 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,10 | -0,29 | 17,15 | 3981 |
| Aegon NV | 9,46 | -1,25 | 9,58 | 5820 |
| Ahold Kon | 5,91 | -1,83 | 6,02 | 6207 |
| Fortis | 17,66 | +0,06 | 17,65 | 1976 |
| ING Grp | 17,96 | -0,11 | 17,98 | 4911 |
| Philips | 21,93 | -1,66 | 22,30 | 3782 |
| Royal Dutch | 40,52 | -0,56 | 40,75 | 3724 |
| Канада (CAD) | ||||
| Alcan Inc | 52,80 | -0,21 | 52,91 | 365 |
| Bank of Montreal | 50,08 | +0,08 | 50,04 | 416 |
| Bank Nova Scotia | 33,43 | +0,75 | 33,18 | 1037 |
| BCE Inc | 26,75 | -0,19 | 26,80 | 713 |
| Bombardier | 5,79 | +0,52 | 5,76 | 834 |
| Imperial Oil | 61,30 | -0,34 | 61,51 | 62 |
| Loblaw Cos Ltd | 63,14 | +0,46 | 62,85 | 89 |
| Nortel Networks | 4,70 | -1,47 | 4,77 | 10554 |
| Royal Bank of Canada | 59,98 | +0,33 | 59,78 | 498 |
| США ($) | ||||
| Abbott Labs | 40,49 | -0,83 | 40,83 | 766 |
| Agilent Tech | 24,80 | -1,63 | 25,21 | 900 |
| Alcoa | 29,90 | +1,15 | 29,56 | 1351 |
| Allstate Corp | 43,56 | +0,79 | 43,22 | 816 |
| Alltel | 50,17 | +0,22 | 50,06 | 177 |
| Amer Electric Power | 29,75 | +0,68 | 29,55 | 153 |
| Amer Express Co | 49,39 | +1,13 | 48,84 | 1053 |
| AIG | 70,05 | +0,72 | 69,55 | 1235 |
| Amgen | 53,95 | -1,01 | 54,50 | 7082 |
| Analog Devices | 47,62 | -0,61 | 47,91 | 1429 |
| Anheuser-Busch | 52,17 | +0,69 | 51,81 | 908 |
| Time Warner Inc | 16,27 | -0,49 | 16,35 | 2059 |
| Apple Comp Inc | 26,80 | +1,25 | 26,47 | 1647 |
| Applied Materials | 18,51 | -0,70 | 18,64 | 13907 |
| AT&T | 17,10 | +0,83 | 16,96 | 1452 |
| AT&T Wireless Gr | 14,00 | +0,21 | 13,97 | 4207 |
| Automatic Data Proc | 44,38 | -0,18 | 44,46 | 779 |
| Bank of America | 81,28 | +0,78 | 80,65 | 1958 |
| Bank of New York | 29,02 | -1,06 | 29,33 | 753 |
| Bank One | 47,44 | +0,94 | 47,00 | 740 |
| Baxter Int | 31,79 | +1,34 | 31,37 | 365 |
| BCE Inc | 19,47 | — | 19,47 | 20 |
| Bellsouth Corp | 25,37 | +1,00 | 25,12 | 936 |
| Berkshire cl a* | 89,29 | +0,44 | 88,90 | 1 |
| Berkshire cl b* | 2,98 | +0,51 | 2,96 | 4 |
| Boeing Co | 42,95 | -0,99 | 43,38 | 792 |
| Bristol Myers sq | 25,31 | -0,71 | 25,49 | 1484 |
| Cardinal Health | 67,25 | +0,07 | 67,20 | 786 |
| Carnival | 40,39 | +0,35 | 40,25 | 456 |
| Caterpillar Inc | 72,58 | -1,65 | 73,80 | 993 |
| Charles Schwab | 9,62 | +0,10 | 9,61 | 709 |
| ChevronTexaco | 90,35 | +0,49 | 89,91 | 775 |
| Cigna | 65,01 | -0,20 | 65,14 | 364 |
| Cisco | 21,62 | +1,22 | 21,36 | 20110 |
| Citigroup | 45,53 | +1,18 | 45,00 | 3482 |
| Coca-Cola Co | 49,87 | +1,03 | 49,36 | 1172 |
| Colgate Palmoliv | 55,88 | -0,05 | 55,91 | 373 |
| Costco Wholesale | 36,60 | +0,22 | 36,52 | 1569 |
| Cox Comms | 30,46 | -0,52 | 30,62 | 435 |
| Daimler-Chrysler | 41,48 | -1,36 | 42,05 | 313 |
| Delta Air Lines | 5,74 | +11,03 | 5,17 | 2763 |
| Dow Chemical Co | 37,55 | +0,40 | 37,40 | 448 |
| Du Pont Co | 41,98 | +0,12 | 41,93 | 729 |
| Eastman Kodak | 25,51 | -0,08 | 25,53 | 244 |
| Eli Lilly | 71,84 | -0,06 | 71,88 | 961 |
| EMC Corp | 10,19 | -1,16 | 10,31 | 2790 |
| Emerson Electric | 56,98 | -0,75 | 57,41 | 467 |
| Exelon | 31,47 | +0,25 | 31,39 | 457 |
| Exxon Mobil | 43,04 | +1,03 | 42,60 | 2192 |
| Fannie Mae | 68,00 | +0,52 | 67,65 | 716 |
| First Data Corp | 42,64 | +0,59 | 42,39 | 656 |
| Ford Motor Co | 14,03 | -0,36 | 14,08 | 3545 |
| Gap Inc | 22,50 | +0,45 | 22,40 | 716 |
| Genentech | 60,05 | +0,67 | 59,65 | 1074 |
| General Elec Co | 30,32 | +0,23 | 30,25 | 4811 |
| General Motors | 43,62 | -0,05 | 43,64 | 1433 |
| Gillette Co | 41,44 | +0,24 | 41,34 | 490 |
| Goldman Sachs Gr | 92,61 | -0,08 | 92,68 | 1320 |
| HJ Heinz Co | 37,12 | +0,16 | 37,06 | 319 |
| Halliburton Co | 28,62 | +0,03 | 28,61 | 1022 |
| HCA-Healthcare | 39,68 | -0,40 | 39,84 | 764 |
| Hewlett-Packard | 20,72 | +0,83 | 20,55 | 3104 |
| Home Depot Inc | 34,04 | +0,06 | 34,02 | 1991 |
| Honeywell Int | 33,09 | -0,60 | 33,29 | 851 |
| Illinois Tool Works | 86,03 | +0,43 | 85,66 | 398 |
| Intel Corp | 27,49 | +1,41 | 27,11 | 27155 |
| IBM | 87,65 | +0,69 | 87,05 | 1520 |
| Intl Paper | 40,60 | +0,87 | 40,25 | 498 |
| Johnson&Johnson | 54,40 | +0,22 | 54,28 | 1271 |
| J P Morgan Chase | 36,10 | +1,01 | 35,74 | 2847 |
| Kimberly-Clark | 63,37 | +1,13 | 62,66 | 525 |
| Kohls | 44,00 | -0,36 | 44,16 | 758 |
| Kroger | 16,47 | +0,67 | 16,36 | 575 |
| Lehman Brothers | 74,39 | +0,24 | 74,21 | 558 |
| Lockheed Martin | 46,75 | -1,41 | 47,42 | 399 |
| Lowes Cos | 51,11 | +1,01 | 50,60 | 1807 |
| Lucent Tech | 3,23 | +1,89 | 3,17 | 3480 |
| Marsh & McLennan | 43,20 | +0,47 | 43,00 | 673 |
| MBNA Corp | 24,41 | +0,25 | 24,35 | 1149 |
| McDonalds Corp | 25,50 | -0,97 | 25,75 | 1060 |
| Medtronic | 48,88 | -0,79 | 49,27 | 963 |
| Merck & Co | 46,56 | +0,26 | 46,44 | 1107 |
| Merrill Lynch | 55,33 | +0,13 | 55,26 | 1130 |
| Metlife Inc | 33,60 | -0,41 | 33,74 | 759 |
| Micron Tech | 13,64 | -1,80 | 13,89 | 2237 |
| Microsoft | 25,80 | +0,70 | 25,62 | 22717 |
| Minnesota Mining | 82,62 | +0,38 | 82,31 | 705 |
| MS Dean Witter | 52,35 | +0,67 | 52,00 | 1229 |
| Motorola Inc | 19,61 | +1,29 | 19,36 | 2226 |
| Occidental Petr | 45,69 | +0,40 | 45,51 | 617 |
| Omnicom Group | 79,42 | -0,11 | 79,51 | 212 |
| Oracle Corp | 11,26 | -0,27 | 11,29 | 14849 |
| Pfizer Inc | 34,86 | -0,88 | 35,17 | 3717 |
| Philip Morris | 48,95 | -0,73 | 49,31 | 1517 |
| Raytheon Co | 32,88 | -0,33 | 32,99 | 400 |
| SBC Comms | 24,25 | -0,66 | 24,41 | 1483 |
| Schering-plough | 16,21 | -0,86 | 16,35 | 538 |
| Sears Roebuck | 37,98 | -0,16 | 38,04 | 381 |
| Sprint | 17,76 | +0,06 | 17,75 | 641 |
| Tenet Healthcare | 11,62 | -0,09 | 11,63 | 412 |
| Texas Instrument | 25,28 | -0,63 | 25,44 | 3617 |
| Textron Inc | 52,67 | -0,53 | 52,95 | 102 |
| Time Warner Inc | 16,27 | -0,49 | 16,35 | 2059 |
| Tyco Int | 28,99 | +0,83 | 28,75 | 2715 |
| Unisys Corp | 12,76 | -0,55 | 12,83 | 203 |
| UPS | 68,99 | -0,22 | 69,14 | 788 |
| United Tech | 81,68 | -0,33 | 81,95 | 535 |
| Unitedhealth Gr | 62,30 | -1,35 | 63,15 | 1461 |
| US Bancorp | 26,53 | -0,08 | 26,55 | 1078 |
| Verizon Comm | 35,85 | -0,66 | 36,09 | 1302 |
| Wachovia | 46,48 | +1,13 | 45,96 | 785 |
| Wal-Mart Stores | 54,72 | -0,11 | 54,78 | 2188 |
| Walt Disney Co | 22,97 | -0,04 | 22,98 | 1002 |
| Washington Mutual | 39,23 | +1,50 | 38,65 | 819 |
| Wells Fargo | 57,92 | +0,38 | 57,70 | 1275 |
| Xerox Corp | 13,25 | +1,53 | 13,05 | 776 |
По данным агентства Reuters.