| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | +0,54 | 5,6 | 3460 |
| ANZ Banking Grp | 17,8 | +0,68 | 17,6 | 3138 |
| CommonWealth Bank | 32,2 | +1,19 | 31,9 | 3494 |
| National Australian | 29,3 | +0,27 | 29,2 | 2862 |
| Bank | ||||
| News Corp | 12,8 | +0,08 | 12,8 | 3621 |
| Telstra Corp | 4,7 | +0,87 | 4,6 | 7785 |
| Westpac Banking | 17,2 | +1,47 | 17,0 | 3504 |
| Япония (JPY) | ||||
| Asahi Kasei | 545,0 | +0,37 | 543,0 | 1530 |
| Daiwa Securities | 775,0 | +1,84 | 761,0 | 5887 |
| Fuji Photo Film | 3260,0 | +0,62 | 3240,0 | 1416 |
| Fujitsu Ltd | 730,0 | +3,69 | 704,0 | 10725 |
| Honda Motor Co | 4690,0 | +0,64 | 4660,0 | 1907 |
| Japan Telecom* | 244,0 | +0,83 | 242,0 | 12 |
| Kao Corp | 2595,0 | +2,37 | 2535,0 | 1247 |
| KDDI* | 619,0 | +1,14 | 612,0 | 9 |
| Mitsubishi Fin Gr* | 938,0 | +3,19 | 909,0 | 12 |
| Mitsubishi Chem | 260,0 | +1,17 | 257,0 | 6394 |
| Mitsubishi Electric | 559,0 | +9,61 | 510,0 | 14077 |
| NEC Corp | 824,0 | +1,98 | 808,0 | 8911 |
| Nippon Steel Corp | 222,0 | +3,26 | 215,0 | 42233 |
| Nissan Motor Co | 1132,0 | +0,27 | 1129,0 | 5548 |
| NTT* | 558,0 | +2,76 | 543,0 | 18 |
| NTT DoCoMo* | 203,0 | +3,05 | 197,0 | 123 |
| Pioneer | 2800,0 | +2,94 | 2720,0 | 3302 |
| Ricoh | 2200,0 | +3,04 | 2135,0 | 1018 |
| Seikisui House | 1123,0 | +1,17 | 1110,0 | 1366 |
| Shin-Etsu Chem | 3980,0 | -1,24 | 4030,0 | 5248 |
| Sony | 3960,0 | +1,54 | 3900,0 | 4327 |
| Sumitomo Chem | 508,0 | +0,59 | 505,0 | 1813 |
| TDK Corp | 7510,0 | +0,27 | 7490,0 | 605 |
| Toshiba Corp | 468,0 | +4,00 | 450,0 | 16618 |
| Toyota Motor Co | 3890,0 | +1,04 | 3850,0 | 5542 |
| UFJ Holdings* | 600,0 | +3,09 | 582,0 | 84 |
| Гонконг (HKD) | ||||
| Cheung Kong | 56,25 | +2,74 | 54,75 | 5087 |
| China Mobile | 21,05 | +2,18 | 20,60 | 33134 |
| China Unicom | 5,50 | +1,85 | 5,40 | 30832 |
| CLP Holdings | 39,50 | +1,54 | 38,90 | 2677 |
| CNOOC | 3,13 | +0,81 | 3,10 | 53817 |
| Hang Seng Bank | 96,75 | +1,31 | 95,50 | 964 |
| Henderson Land | 32,50 | +3,17 | 31,50 | 3449 |
| HSBC Holdings | 111,00 | +0,91 | 110,00 | 10328 |
| Hutchison | 51,00 | +4,29 | 48,90 | 15103 |
| Франция (EUR) | ||||
| Alcatel | 11,45 | -1,97 | 11,68 | 6906 |
| Axa | 16,52 | -1,20 | 16,72 | 6309 |
| BNP Paribas | 49,84 | +0,34 | 49,67 | 1593 |
| Bouygues | 27,95 | +0,36 | 27,85 | 460 |
| Danon | 138,30 | -0,14 | 138,50 | 206 |
| EADS | 20,08 | +2,34 | 19,62 | 776 |
| France Telecom | 19,08 | -0,73 | 19,22 | 7956 |
| Lafarge | 68,80 | +0,15 | 68,70 | 536 |
| Michelin | 38,49 | +0,81 | 38,18 | 944 |
| Peugeot | 44,75 | -0,18 | 44,83 | 542 |
| Renault | 58,85 | -0,34 | 59,05 | 763 |
| Sanofi-Synthelab | 52,75 | -0,47 | 53,00 | 1678 |
| Schneider Elec | 55,35 | +1,10 | 54,75 | 834 |
| STMicroelectronics | 17,62 | -0,73 | 17,75 | 2967 |
| Total Fina Elf | 155,80 | +0,06 | 155,70 | 2256 |
| Vivendi Universal | 20,13 | +0,45 | 20,04 | 2282 |
| Великобритания (GBp) | ||||
| ARM Holdings | 110,50 | +2,55 | 108,00 | 10268 |
| BAE System | 199,25 | +0,38 | 198,50 | 4605 |
| Barclays | 504,45 | +1,31 | 498,00 | 17918 |
| BP | 479,32 | -0,88 | 483,50 | 20821 |
| BAT | 819,00 | +0,12 | 818,00 | 1288 |
| British Airways | 254,25 | -1,17 | 257,25 | 7737 |
| British Telecom | 180,75 | +1,12 | 178,75 | 48229 |
| Cable & Wireless | 121,75 | +0,21 | 121,50 | 6726 |
| Cadbury Schweppes | 447,50 | +1,02 | 443,00 | 16341 |
| HSBC Hldg | 791,50 | +0,06 | 791,00 | 14619 |
| Lloyds TSB Grp | 423,15 | -0,12 | 423,50 | 7622 |
| Marks & Spencer | 279,75 | -0,71 | 281,75 | 12908 |
| Prudential | 433,50 | +0,93 | 429,50 | 6699 |
| Reuters Group | 349,25 | +1,67 | 343,50 | 8467 |
| Rio Tinto | 1286,50 | +3,12 | 1250,00 | 5199 |
| Sainsbury | 273,40 | +0,74 | 271,00 | 6451 |
| Shell Trnpt | 391,75 | -0,51 | 393,75 | 12369 |
| Unilever | 506,40 | -0,49 | 508,50 | 4343 |
| Vodafone Airtch | 136,07 | +0,18 | 135,75 | 128839 |
| Германия (EUR) | ||||
| Allianz AG | 84,00 | +0,60 | 83,50 | 2788 |
| BASF | 41,36 | -0,65 | 41,63 | 2300 |
| Bayer AG | 22,27 | -1,20 | 22,54 | 3727 |
| BMW | 34,25 | -0,75 | 34,51 | 1618 |
| Commerzbank AG | 13,30 | -0,97 | 13,43 | 2153 |
| Daimler-Chrysler | 34,97 | +0,17 | 34,91 | 3949 |
| Deutsche Bank n | 66,32 | +0,09 | 66,26 | 3274 |
| Dt Telekom n | 13,36 | -0,89 | 13,48 | 16754 |
| Hypovereinsbank | 13,88 | +1,54 | 13,67 | 4715 |
| Infineon Tech | 10,58 | +0,28 | 10,55 | 5888 |
| Merck KGaA | 45,25 | +2,17 | 44,29 | 130 |
| Munich Re | 82,81 | -1,10 | 83,73 | 1642 |
| Sap AG | 125,65 | -1,37 | 127,40 | 1258 |
| Siemens | 56,99 | -0,11 | 57,05 | 3984 |
| Volkswagen AG | 34,77 | -0,71 | 35,02 | 1354 |
| Финляндия (EUR) | ||||
| Nokia | 10,87 | -4,31 | 11,36 | 51327 |
| Stora Enso | 10,65 | -0,75 | 10,73 | 2043 |
| Швейцария (CHF) | ||||
| Ciba Special | 84,20 | -1,23 | 85,25 | 384 |
| Lonza Grp AG | 61,65 | -0,40 | 61,90 | 238 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,85 | +0,46 | 43,65 | 6346 |
| Nestle | 326,50 | -1,06 | 330,00 | 3723 |
| Novartis | 57,00 | -1,04 | 57,60 | 5042 |
| Roche | 172,00 | +0,58 | 171,00 | 47 |
| Swiss Re | 80,10 | -0,68 | 80,65 | 1972 |
| UBS AG | 91,20 | -0,49 | 91,65 | 24439 |
| Zurich Fin | 198,75 | -0,63 | 200,00 | 830 |
| Швеция (SEK) | ||||
| ABB | 41,70 | -0,24 | 41,80 | 1097 |
| Electrolux | 146,50 | -1,01 | 148,00 | 1901 |
| Ericsson | 20,20 | -0,98 | 20,40 | 140723 |
| Nordea | 51,25 | -0,97 | 51,75 | 7172 |
| Volvo | 247,00 | -2,56 | 253,50 | 2928 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,72 | +0,06 | 1,72 | 16990 |
| Fiat | 5,33 | -0,58 | 5,36 | 5285 |
| TIM | 4,64 | -0,22 | 4,65 | 54746 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,98 | -0,70 | 17,10 | 7807 |
| Aegon NV | 9,41 | -0,53 | 9,46 | 6535 |
| Ahold Kon | 5,78 | -2,20 | 5,91 | 7307 |
| Fortis | 17,84 | +1,02 | 17,66 | 3360 |
| ING Grp | 17,98 | +0,11 | 17,96 | 7366 |
| Philips | 21,91 | -0,09 | 21,93 | 4002 |
| Royal Dutch | 40,50 | -0,05 | 40,52 | 3905 |
| Канада (CAD) | ||||
| Alcan Inc | 53,00 | +1,92 | 52,00 | 536 |
| Bank of Montreal | 50,54 | +1,08 | 50,00 | 425 |
| Bank Nova Scotia | 33,34 | +0,18 | 33,28 | 366 |
| BCE Inc | 26,60 | -0,23 | 26,66 | 872 |
| Bombardier | 5,55 | -0,72 | 5,59 | 1344 |
| Imperial Oil | 60,13 | -0,15 | 60,22 | 31 |
| Loblaw Cos Ltd | 63,08 | +0,10 | 63,02 | 38 |
| Nortel Networks | 4,59 | +1,10 | 4,54 | 3966 |
| Royal Bank of Canada | 59,80 | +0,25 | 59,65 | 148 |
| США ($) | ||||
| Abbott Labs | 39,98 | -0,70 | 40,26 | 1136 |
| Agilent Tech | 24,51 | +0,86 | 24,30 | 713 |
| Alcoa | 30,02 | +2,46 | 29,30 | 2248 |
| Allstate Corp | 44,20 | +0,96 | 43,78 | 742 |
| Alltel | 50,79 | +0,73 | 50,42 | 311 |
| Amer Electric Power | 30,09 | +0,67 | 29,89 | 264 |
| Amer Express Co | 49,79 | +0,93 | 49,33 | 1299 |
| AIG | 70,91 | +1,29 | 70,01 | 1424 |
| Amgen | 54,02 | +0,88 | 53,55 | 3665 |
| Analog Devices | 48,03 | +0,95 | 47,58 | 1150 |
| Anheuser-Busch | 51,87 | -0,46 | 52,11 | 512 |
| Time Warner Inc | 16,61 | +1,90 | 16,30 | 2693 |
| Apple Comp Inc | 26,95 | +0,90 | 26,71 | 1156 |
| Applied Materials | 18,37 | +0,44 | 18,29 | 11113 |
| AT&T | 16,97 | -0,35 | 17,03 | 743 |
| AT&T Wireless Gr | 14,00 | +0,07 | 13,99 | 1866 |
| Automatic Data Proc | 44,24 | -0,07 | 44,27 | 993 |
| Bank of America | 81,79 | +0,58 | 81,32 | 1920 |
| Bank of New York | 29,56 | +1,72 | 29,06 | 665 |
| Bank One | 47,50 | +0,89 | 47,08 | 982 |
| Baxter Int | 31,80 | +0,70 | 31,58 | 318 |
| BCE Inc | 19,37 | -0,46 | 19,46 | 27 |
| Bellsouth Corp | 25,79 | +0,98 | 25,54 | 920 |
| Berkshire cl a* | 89,70 | -0,11 | 89,80 | 1 |
| Berkshire cl b* | 2,99 | +0,25 | 2,99 | 4 |
| Boeing Co | 43,22 | +0,70 | 42,92 | 582 |
| Bristol Myers sq | 25,09 | -0,08 | 25,11 | 1560 |
| Cardinal Health | 66,86 | +0,53 | 66,51 | 427 |
| Carnival | 40,93 | +1,56 | 40,30 | 481 |
| Caterpillar Inc | 72,64 | +0,53 | 72,26 | 657 |
| Charles Schwab | 9,72 | +1,46 | 9,58 | 1544 |
| ChevronTexaco | 90,13 | +0,70 | 89,50 | 952 |
| Cigna | 65,68 | +0,84 | 65,13 | 248 |
| Cisco | 21,61 | +0,42 | 21,52 | 15274 |
| Citigroup | 45,68 | +0,88 | 45,28 | 4676 |
| Coca-Cola Co | 49,70 | +0,14 | 49,63 | 1175 |
| Colgate Palmoliv | 56,65 | +1,21 | 55,97 | 610 |
| Costco Wholesale | 36,84 | +0,41 | 36,69 | 873 |
| Cox Comms | 30,71 | +0,56 | 30,54 | 248 |
| Daimler-Chrysler | 42,07 | +1,32 | 41,52 | 172 |
| Delta Air Lines | 6,42 | +7,18 | 5,99 | 3287 |
| Dow Chemical Co | 38,10 | +2,64 | 37,12 | 739 |
| Du Pont Co | 42,47 | +1,51 | 41,84 | 1002 |
| Eastman Kodak | 25,67 | +0,59 | 25,52 | 336 |
| Eli Lilly | 72,31 | — | 72,31 | 519 |
| EMC Corp | 10,16 | +0,10 | 10,15 | 4457 |
| Emerson Electric | 57,84 | +1,69 | 56,88 | 352 |
| Exelon | 32,02 | +0,72 | 31,79 | 653 |
| Exxon Mobil | 42,97 | +0,56 | 42,73 | 4526 |
| Fannie Mae | 67,78 | -0,04 | 67,81 | 1001 |
| First Data Corp | 42,33 | -0,02 | 42,34 | 518 |
| Ford Motor Co | 14,18 | — | 14,18 | 2348 |
| Gap Inc | 22,24 | -1,20 | 22,51 | 2368 |
| Genentech | 60,21 | +0,62 | 59,84 | 568 |
| General Elec Co | 30,56 | +1,09 | 30,23 | 6240 |
| General Motors | 43,39 | -0,16 | 43,46 | 1194 |
| Gillette Co | 41,64 | +0,31 | 41,51 | 522 |
| Goldman Sachs Gr | 92,72 | +0,35 | 92,40 | 1138 |
| HJ Heinz Co | 37,00 | -0,64 | 37,24 | 313 |
| Halliburton Co | 28,35 | +0,04 | 28,34 | 890 |
| HCA-Healthcare | 39,98 | +0,40 | 39,82 | 460 |
| Hewlett-Packard | 20,84 | +0,53 | 20,73 | 2251 |
| Home Depot Inc | 34,57 | +1,38 | 34,10 | 2127 |
| Honeywell Int | 33,33 | +0,94 | 33,02 | 529 |
| Illinois Tool Works | 87,04 | +0,74 | 86,40 | 363 |
| Intel Corp | 27,56 | +0,55 | 27,41 | 22061 |
| IBM | 87,77 | +0,40 | 87,42 | 1431 |
| Intl Paper | 40,84 | +1,42 | 40,27 | 740 |
| Johnson&Johnson | 54,90 | +0,59 | 54,58 | 1689 |
| J P Morgan Chase | 36,10 | +0,53 | 35,91 | 2367 |
| Kimberly-Clark | 64,37 | +1,47 | 63,44 | 428 |
| Kohls | 45,19 | +2,47 | 44,10 | 773 |
| Kroger | 16,50 | +0,36 | 16,44 | 806 |
| Lehman Brothers | 74,36 | +0,28 | 74,15 | 601 |
| Lockheed Martin | 46,77 | +0,34 | 46,61 | 372 |
| Lowes Cos | 51,32 | -0,10 | 51,37 | 1371 |
| Lucent Tech | 3,29 | +1,23 | 3,25 | 5476 |
| Marsh & McLennan | 43,15 | +0,37 | 42,99 | 430 |
| MBNA Corp | 24,88 | +1,97 | 24,40 | 1545 |
| McDonalds Corp | 25,44 | +0,51 | 25,31 | 1086 |
| Medtronic | 48,22 | -1,39 | 48,90 | 1880 |
| Merck & Co | 46,54 | +0,09 | 46,50 | 1056 |
| Merrill Lynch | 55,44 | +0,75 | 55,03 | 1663 |
| Metlife Inc | 34,04 | +1,13 | 33,66 | 634 |
| Micron Tech | 13,65 | +1,11 | 13,50 | 4343 |
| Microsoft | 25,92 | +0,74 | 25,73 | 20421 |
| Minnesota Mining | 83,35 | +1,40 | 82,20 | 570 |
| MS Dean Witter | 52,96 | +1,34 | 52,26 | 1248 |
| Motorola Inc | 19,65 | +2,08 | 19,25 | 3319 |
| Occidental Petr | 45,43 | +0,20 | 45,34 | 349 |
| Omnicom Group | 78,99 | -0,01 | 79,00 | 265 |
| Oracle Corp | 11,33 | +0,89 | 11,23 | 13368 |
| Pfizer Inc | 34,88 | -0,03 | 34,89 | 4120 |
| Philip Morris | 49,95 | +1,42 | 49,25 | 1582 |
| Raytheon Co | 32,68 | +0,52 | 32,51 | 355 |
| SBC Comms | 24,50 | +0,78 | 24,31 | 1284 |
| Schering-plough | 16,30 | +1,12 | 16,12 | 629 |
| Sears Roebuck | 38,32 | +0,97 | 37,95 | 380 |
| Sprint | 18,14 | +1,68 | 17,84 | 1604 |
| Tenet Healthcare | 11,83 | +1,98 | 11,60 | 283 |
| Texas Instrument | 24,99 | -0,72 | 25,17 | 4283 |
| Textron Inc | 52,79 | +0,30 | 52,63 | 207 |
| Time Warner Inc | 16,61 | +1,90 | 16,30 | 2693 |
| Tyco Int | 29,43 | +1,48 | 29,00 | 1708 |
| Unisys Corp | 12,87 | +1,26 | 12,71 | 244 |
| UPS | 69,25 | +0,42 | 68,96 | 559 |
| United Tech | 81,39 | -0,13 | 81,50 | 733 |
| Unitedhealth Gr | 63,52 | +1,40 | 62,64 | 939 |
| US Bancorp | 27,03 | +1,69 | 26,58 | 1359 |
| Verizon Comm | 35,93 | +0,36 | 35,80 | 1563 |
| Wachovia | 46,83 | +0,69 | 46,51 | 1145 |
| Wal-Mart Stores | 55,54 | +1,28 | 54,84 | 2438 |
| Walt Disney Co | 23,24 | +0,82 | 23,05 | 1437 |
| Washington Mutual | 42,01 | +5,95 | 39,65 | 3604 |
| Wells Fargo | 58,45 | +0,78 | 58,00 | 1326 |
| Xerox Corp | 13,30 | +1,22 | 13,14 | 654 |
По данным агентства Reuters.