| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | -0,18 | 5,6 | 11139 |
| ANZ Banking Grp | 17,8 | -0,28 | 17,9 | 4693 |
| CommonWealth Bank | 32,7 | +0,62 | 32,5 | 5377 |
| National Australian | 29,4 | +0,72 | 29,2 | 3636 |
| Bank | ||||
| News Corp | 12,9 | +1,50 | 12,7 | 4484 |
| Telstra Corp | 4,7 | +1,72 | 4,7 | 20436 |
| Westpac Banking | 17,4 | +0,29 | 17,3 | 3701 |
| Япония (JPY) | ||||
| Asahi Kasei | 569,0 | +3,64 | 549,0 | 3927 |
| Daiwa Securities | 770,0 | +0,92 | 763,0 | 5823 |
| Fuji Photo Film | 3380,0 | +2,74 | 3290,0 | 2031 |
| Fujitsu Ltd | 736,0 | +2,22 | 720,0 | 12830 |
| Honda Motor Co | 4600,0 | — | 4600,0 | 1409 |
| Japan Telecom* | 284,0 | +16,39 | 244,0 | 1 |
| Kao Corp | 2560,0 | +0,20 | 2555,0 | 1676 |
| KDDI* | 610,0 | +0,99 | 604,0 | 10 |
| Mitsubishi Fin Gr* | 925,0 | — | 925,0 | 17 |
| Mitsubishi Chem | 266,0 | +1,92 | 261,0 | 6648 |
| Mitsubishi Electric | 544,0 | +2,06 | 533,0 | 3633 |
| NEC Corp | 801,0 | +0,13 | 800,0 | 7474 |
| Nippon Steel Corp | 225,0 | +2,74 | 219,0 | 46908 |
| Nissan Motor Co | 1125,0 | -0,35 | 1129,0 | 11924 |
| NTT* | 557,0 | +2,77 | 542,0 | 17 |
| NTT DoCoMo* | 199,0 | — | 199,0 | 74 |
| Pioneer | 2790,0 | +3,33 | 2700,0 | 2323 |
| Ricoh | 2175,0 | +2,11 | 2130,0 | 1429 |
| Seikisui House | 1148,0 | +3,80 | 1106,0 | 1445 |
| Shin-Etsu Chem | 3940,0 | — | 3940,0 | 3172 |
| Sony | 3980,0 | +1,27 | 3930,0 | 3526 |
| Sumitomo Chem | 509,0 | +0,99 | 504,0 | 2440 |
| TDK Corp | 7570,0 | -0,39 | 7600,0 | 649 |
| Toshiba Corp | 457,0 | — | 457,0 | 7384 |
| Toyota Motor Co | 3880,0 | +0,78 | 3850,0 | 4158 |
| UFJ Holdings* | 572,0 | -2,89 | 589,0 | 79 |
| Гонконг (HKD) | ||||
| Cheung Kong | 57,25 | +0,44 | 57,00 | 4646 |
| China Mobile | 21,35 | +0,71 | 21,20 | 19780 |
| China Unicom | 5,60 | -0,88 | 5,65 | 11306 |
| CLP Holdings | 40,30 | +0,75 | 40,00 | 2252 |
| CNOOC | 3,25 | +4,00 | 3,13 | 83139 |
| Hang Seng Bank | 96,50 | -0,16 | 96,65 | 828 |
| Henderson Land | 33,50 | +0,30 | 33,40 | 5184 |
| HSBC Holdings | 111,00 | — | 111,00 | 9782 |
| Hutchison | 52,50 | — | 52,50 | 8356 |
| Франция (EUR) | ||||
| Alcatel | 11,66 | +2,10 | 11,42 | 7725 |
| Axa | 16,98 | +1,92 | 16,66 | 6901 |
| BNP Paribas | 50,75 | +1,30 | 50,10 | 2385 |
| Bouygues | 28,16 | +1,33 | 27,79 | 2060 |
| Danon | 140,70 | +0,93 | 139,40 | 416 |
| EADS | 20,02 | +0,96 | 19,83 | 1663 |
| France Telecom | 19,41 | +2,00 | 19,03 | 7663 |
| Lafarge | 70,70 | +1,73 | 69,50 | 1016 |
| Michelin | 40,00 | +3,79 | 38,54 | 727 |
| Peugeot | 45,80 | +2,83 | 44,54 | 3651 |
| Renault | 60,50 | +2,54 | 59,00 | 903 |
| Sanofi-Synthelab | 53,60 | +0,56 | 53,30 | 2273 |
| Schneider Elec | 55,80 | +1,55 | 54,95 | 492 |
| STMicroelectronics | 18,40 | +3,95 | 17,70 | 14383 |
| Total Fina Elf | 156,70 | +1,23 | 154,80 | 3230 |
| Vivendi Universal | 20,07 | +1,06 | 19,86 | 5672 |
| Великобритания (GBp) | ||||
| ARM Holdings | 112,00 | +2,04 | 110,25 | 6754 |
| BAE System | 201,93 | +2,49 | 200,75 | 22275 |
| Barclays | 491,95 | -0,45 | 498,50 | 45387 |
| BP | 494,00 | +0,30 | 492,50 | 72997 |
| BAT | 805,39 | +0,31 | 796,00 | 9204 |
| British Airways | 251,86 | +0,90 | 249,25 | 11869 |
| British Telecom | 181,72 | +0,83 | 181,00 | 33823 |
| Cable & Wireless | 120,14 | +0,21 | 120,75 | 29618 |
| Cadbury Schweppes | 451,04 | +1,01 | 447,50 | 21905 |
| HSBC Hldg | 791,50 | +0,38 | 788,50 | 35194 |
| Lloyds TSB Grp | 427,19 | +1,24 | 424,50 | 38039 |
| Marks & Spencer | 287,68 | +3,66 | 280,25 | 37222 |
| Prudential | 438,95 | +2,09 | 431,50 | 10370 |
| Reuters Group | 348,12 | +0,65 | 344,50 | 8194 |
| Rio Tinto | 1307,00 | +2,35 | 1277,00 | 8347 |
| Sainsbury | 265,95 | -2,66 | 273,00 | 14721 |
| Shell Trnpt | 400,75 | +0,44 | 399,00 | 32613 |
| Unilever | 501,75 | -0,10 | 503,50 | 13768 |
| Vodafone Airtch | 127,65 | -0,39 | 128,75 | 506221 |
| Германия (EUR) | ||||
| Allianz AG | 84,96 | +1,26 | 83,90 | 2058 |
| BASF | 41,65 | +1,51 | 41,03 | 3153 |
| Bayer AG | 22,95 | +2,59 | 22,37 | 4226 |
| BMW | 34,81 | +2,05 | 34,11 | 1788 |
| Commerzbank AG | 13,31 | +0,83 | 13,20 | 2372 |
| Daimler-Chrysler | 35,98 | +1,87 | 35,32 | 4551 |
| Deutsche Bank n | 65,00 | -1,41 | 65,93 | 5746 |
| Dt Telekom n | 13,30 | +0,91 | 13,18 | 12091 |
| Hypovereinsbank | 13,74 | -0,58 | 13,82 | 2477 |
| Infineon Tech | 10,90 | +1,58 | 10,73 | 5804 |
| Merck KGaA | 45,00 | +0,38 | 44,83 | 249 |
| Munich Re | 84,75 | +1,01 | 83,90 | 2296 |
| Sap AG | 129,80 | +1,80 | 127,50 | 1047 |
| Siemens | 57,75 | +1,46 | 56,92 | 3595 |
| Volkswagen AG | 35,55 | +1,66 | 34,97 | 1882 |
| Финляндия (EUR) | ||||
| Nokia | 11,02 | +1,57 | 10,85 | 29222 |
| Stora Enso | 10,44 | -0,95 | 10,54 | 6239 |
| Швейцария (CHF) | ||||
| Ciba Special | 84,40 | -0,12 | 84,50 | 180 |
| Lonza Grp AG | 61,75 | +1,23 | 61,00 | 152 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,85 | -0,11 | 43,90 | 3645 |
| Nestle | 326,50 | +0,62 | 324,50 | 1303 |
| Novartis | 56,85 | +0,18 | 56,75 | 4957 |
| Roche | 167,75 | -0,30 | 168,25 | 109 |
| Swiss Re | 78,40 | -0,51 | 78,80 | 1691 |
| UBS AG | 91,55 | +0,44 | 91,15 | 3170 |
| Zurich Fin | 196,75 | -0,13 | 197,00 | 816 |
| Швеция (SEK) | ||||
| ABB | 40,70 | -0,25 | 40,80 | 1823 |
| Electrolux | 146,00 | +0,34 | 145,50 | 2037 |
| Ericsson | 20,30 | +2,53 | 19,80 | 113145 |
| Nordea | 50,75 | -0,49 | 51,00 | 14565 |
| Volvo | 255,50 | +2,20 | 250,00 | 8130 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,73 | +0,70 | 1,71 | 13234 |
| Fiat | 5,49 | +1,01 | 5,43 | 7785 |
| TIM | 4,42 | +0,30 | 4,41 | 58528 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,25 | +0,41 | 17,18 | 8680 |
| Aegon NV | 9,73 | +0,83 | 9,65 | 6807 |
| Ahold Kon | 6,08 | +4,83 | 5,80 | 14786 |
| Fortis | 17,94 | +1,13 | 17,74 | 7532 |
| ING Grp | 18,15 | +1,40 | 17,90 | 8507 |
| Philips | 22,24 | +1,37 | 21,94 | 6645 |
| Royal Dutch | 41,41 | +0,95 | 41,02 | 6100 |
| Канада (CAD) | ||||
| Alcan Inc | 54,18 | -0,95 | 54,70 | 557 |
| Bank of Montreal | 52,32 | +0,38 | 52,12 | 887 |
| Bank Nova Scotia | 33,80 | -0,32 | 33,91 | 1136 |
| BCE Inc | 26,88 | +0,30 | 26,80 | 1106 |
| Bombardier | 5,71 | +2,70 | 5,56 | 3224 |
| Imperial Oil | 61,46 | +0,16 | 61,36 | 55 |
| Loblaw Cos Ltd | 63,00 | -0,97 | 63,62 | 84 |
| Nortel Networks | 4,78 | -1,24 | 4,84 | 5025 |
| Royal Bank of Canada | 60,79 | -0,33 | 60,99 | 701 |
| США ($) | ||||
| Abbott Labs | 40,84 | +0,54 | 40,62 | 1008 |
| Agilent Tech | 25,03 | +1,21 | 24,73 | 1277 |
| Alcoa | 31,13 | -0,77 | 31,37 | 1235 |
| Allstate Corp | 44,07 | +0,41 | 44,17 | 957 |
| Alltel | 50,35 | -0,44 | 50,57 | 365 |
| Amer Electric Power | 31,04 | +0,19 | 30,98 | 336 |
| Amer Express Co | 50,21 | -0,50 | 50,46 | 1560 |
| AIG | 72,49 | +0,68 | 72,00 | 1829 |
| Amgen | 54,40 | -0,42 | 54,63 | 3805 |
| Analog Devices | 48,85 | +0,43 | 48,70 | 1201 |
| Anheuser-Busch | 52,69 | -0,08 | 52,73 | 1095 |
| Time Warner Inc | 17,04 | +0,83 | 16,90 | 4187 |
| Apple Comp Inc | 28,70 | +1,02 | 28,41 | 2166 |
| Applied Materials | 19,25 | +0,16 | 19,22 | 12496 |
| AT&T | 16,37 | -0,73 | 16,49 | 2461 |
| AT&T Wireless Gr | 14,09 | -0,14 | 14,11 | 2054 |
| Automatic Data Proc | 44,82 | -0,99 | 45,27 | 632 |
| Bank of America | 82,59 | +0,18 | 82,44 | 2596 |
| Bank of New York | 30,15 | +0,43 | 30,02 | 603 |
| Bank One | 48,64 | +0,33 | 48,48 | 864 |
| Baxter Int | 30,60 | -1,26 | 30,99 | 1142 |
| BCE Inc | 19,62 | +0,26 | 19,57 | 80 |
| Bellsouth Corp | 25,15 | -0,63 | 25,31 | 1482 |
| Berkshire cl a* | 87,60 | +0,68 | 87,01 | 1 |
| Berkshire cl b* | 2,92 | +0,59 | 2,90 | 3 |
| Boeing Co | 44,63 | -0,16 | 44,70 | 1124 |
| Bristol Myers sq | 25,13 | +0,08 | 25,11 | 1479 |
| Cardinal Health | 67,82 | +0,97 | 67,17 | 534 |
| Carnival | 42,34 | +1,22 | 41,83 | 852 |
| Caterpillar Inc | 75,06 | +0,55 | 74,65 | 914 |
| Charles Schwab | 9,45 | +1,94 | 9,27 | 4019 |
| ChevronTexaco | 91,27 | -0,44 | 91,67 | 1265 |
| Cigna | 66,65 | +0,83 | 66,10 | 299 |
| Cisco | 22,25 | +0,07 | 22,24 | 20335 |
| Citigroup | 46,44 | -0,13 | 46,50 | 3311 |
| Coca-Cola Co | 50,22 | -0,34 | 50,39 | 1331 |
| Colgate Palmoliv | 57,60 | +0,77 | 57,16 | 521 |
| Costco Wholesale | 37,33 | -0,03 | 37,34 | 720 |
| Cox Comms | 31,57 | -0,85 | 31,84 | 736 |
| Daimler-Chrysler | 43,73 | +0,23 | 43,63 | 115 |
| Delta Air Lines | 6,61 | -2,79 | 6,80 | 1086 |
| Dow Chemical Co | 39,12 | +1,11 | 38,69 | 866 |
| Du Pont Co | 42,79 | +0,09 | 42,75 | 712 |
| Eastman Kodak | 25,93 | +0,04 | 25,92 | 426 |
| Eli Lilly | 73,48 | +1,96 | 72,07 | 1659 |
| EMC Corp | 11,10 | +3,74 | 10,70 | 6711 |
| Emerson Electric | 59,64 | +0,24 | 59,50 | 585 |
| Exelon | 32,94 | -0,09 | 32,97 | 680 |
| Exxon Mobil | 43,53 | -0,66 | 43,82 | 2858 |
| Fannie Mae | 68,09 | +1,31 | 67,21 | 1585 |
| First Data Corp | 43,34 | -0,60 | 43,60 | 1338 |
| Ford Motor Co | 14,98 | +2,04 | 14,68 | 3549 |
| Gap Inc | 23,54 | +1,68 | 23,15 | 1756 |
| Genentech | 60,49 | +1,72 | 59,47 | 1430 |
| General Elec Co | 31,35 | +0,45 | 31,21 | 6098 |
| General Motors | 45,36 | +1,39 | 44,74 | 1483 |
| Gillette Co | 41,71 | -0,64 | 41,98 | 874 |
| Goldman Sachs Gr | 93,25 | +0,15 | 93,11 | 1247 |
| HJ Heinz Co | 37,15 | -1,20 | 37,60 | 729 |
| Halliburton Co | 29,31 | -1,05 | 29,62 | 1248 |
| HCA-Healthcare | 39,28 | +0,72 | 39,00 | 921 |
| Hewlett-Packard | 21,24 | +1,05 | 21,02 | 2185 |
| Home Depot Inc | 35,38 | +0,23 | 35,30 | 2576 |
| Honeywell Int | 33,45 | -0,45 | 33,60 | 1044 |
| Illinois Tool Works | 89,80 | -0,33 | 90,10 | 633 |
| Intel Corp | 28,15 | +0,18 | 28,10 | 22927 |
| IBM | 88,50 | -0,23 | 88,70 | 1449 |
| Intl Paper | 41,28 | -0,36 | 41,43 | 552 |
| Johnson&Johnson | 55,46 | +0,18 | 55,36 | 2101 |
| J P Morgan Chase | 36,92 | +0,22 | 36,84 | 2232 |
| Kimberly-Clark | 65,58 | +0,43 | 65,30 | 370 |
| Kohls | 46,47 | -1,19 | 47,03 | 1017 |
| Kroger | 16,49 | -0,06 | 16,50 | 1175 |
| Lehman Brothers | 75,50 | -0,53 | 75,90 | 849 |
| Lockheed Martin | 48,75 | +1,08 | 48,23 | 726 |
| Lowes Cos | 53,83 | -0,41 | 54,05 | 2067 |
| Lucent Tech | 3,32 | +1,84 | 3,26 | 4995 |
| Marsh & McLennan | 43,68 | +0,16 | 43,61 | 362 |
| MBNA Corp | 25,05 | -1,14 | 25,34 | 2376 |
| McDonalds Corp | 25,81 | +1,41 | 25,45 | 1893 |
| Medtronic | 46,42 | -1,49 | 47,12 | 4731 |
| Merck & Co | 46,74 | -0,19 | 46,83 | 1126 |
| Merrill Lynch | 56,12 | -0,34 | 56,31 | 1908 |
| Metlife Inc | 35,07 | +0,72 | 34,82 | 610 |
| Micron Tech | 14,71 | +2,72 | 14,32 | 2816 |
| Microsoft | 25,89 | -0,80 | 26,10 | 19042 |
| Minnesota Mining | 84,10 | +0,55 | 83,64 | 662 |
| MS Dean Witter | 54,18 | +0,56 | 53,88 | 1804 |
| Motorola Inc | 19,45 | -2,36 | 19,92 | 4864 |
| Occidental Petr | 45,85 | -0,97 | 46,30 | 581 |
| Omnicom Group | 79,95 | +0,26 | 79,74 | 307 |
| Oracle Corp | 11,38 | -1,04 | 11,50 | 13276 |
| Pfizer Inc | 35,10 | +1,04 | 34,74 | 4445 |
| Philip Morris | 47,58 | +1,99 | 46,65 | 3530 |
| Raytheon Co | 32,95 | +0,03 | 32,94 | 357 |
| SBC Comms | 23,68 | -1,54 | 24,05 | 2651 |
| Schering-plough | 16,69 | +0,97 | 16,53 | 691 |
| Sears Roebuck | 38,87 | +1,97 | 38,35 | 859 |
| Sprint | 17,60 | -0,34 | 17,66 | 1974 |
| Tenet Healthcare | 12,00 | +0,33 | 11,96 | 413 |
| Texas Instrument | 25,01 | -1,26 | 25,33 | 5306 |
| Textron Inc | 54,11 | +0,80 | 53,68 | 161 |
| Time Warner Inc | 17,04 | +0,83 | 16,90 | 4187 |
| Tyco Int | 30,33 | +1,23 | 29,96 | 4471 |
| Unisys Corp | 13,18 | -0,30 | 13,22 | 177 |
| UPS | 70,54 | -0,30 | 70,75 | 412 |
| United Tech | 83,41 | -0,69 | 83,99 | 804 |
| Unitedhealth Gr | 63,39 | -0,36 | 63,62 | 1024 |
| US Bancorp | 27,91 | +0,76 | 27,70 | 1745 |
| Verizon Comm | 34,68 | -2,17 | 35,45 | 2665 |
| Wachovia | 47,25 | +0,40 | 47,46 | 1140 |
| Wal-Mart Stores | 55,25 | -0,43 | 55,49 | 2646 |
| Walt Disney Co | 23,63 | -0,51 | 23,75 | 1438 |
| Washington Mutual | 43,69 | +2,61 | 42,58 | 1697 |
| Wells Fargo | 58,85 | +0,17 | 58,75 | 1065 |
| Xerox Corp | 13,41 | -0,15 | 13,43 | 770 |
По данным агентства Reuters.