| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | +0,18 | 5,6 | 8547 |
| ANZ Banking Grp | 18,4 | +1,77 | 18,0 | 4707 |
| CommonWealth Bank | 32,9 | +0,64 | 32,7 | 1970 |
| National Australian | 30,3 | +0,30 | 30,2 | 3243 |
| Bank | ||||
| News Corp | 13,0 | +0,23 | 12,9 | 10065 |
| Telstra Corp | 4,7 | — | 4,7 | 9130 |
| Westpac Banking | 17,4 | +0,40 | 17,3 | 4078 |
| Япония (JPY) | ||||
| Asahi Kasei | 547,0 | -0,55 | 550,0 | 1190 |
| Daiwa Securities | 755,0 | -3,21 | 780,0 | 3961 |
| Fuji Photo Film | 3370,0 | +1,20 | 3330,0 | 1278 |
| Fujitsu Ltd | 741,0 | +0,82 | 735,0 | 9897 |
| Honda Motor Co | 4760,0 | -0,21 | 4770,0 | 1863 |
| Japan Telecom* | 300,0 | — | 300,0 | 19 |
| Kao Corp | 2555,0 | -0,39 | 2565,0 | 1111 |
| KDDI* | 639,0 | +0,16 | 638,0 | 10 |
| Mitsubishi Fin Gr* | 935,0 | -2,71 | 961,0 | 19 |
| Mitsubishi Chem | 262,0 | -1,50 | 266,0 | 2971 |
| Mitsubishi Electric | 537,0 | -1,47 | 545,0 | 3361 |
| NEC Corp | 788,0 | -1,50 | 800,0 | 7526 |
| Nippon Steel Corp | 221,0 | -1,34 | 224,0 | 29091 |
| Nissan Motor Co | 1092,0 | -1,18 | 1105,0 | 12355 |
| NTT* | 550,0 | +0,92 | 545,0 | 9 |
| NTT DoCoMo* | 202,0 | -1,46 | 205,0 | 51 |
| Pioneer | 2800,0 | -1,41 | 2840,0 | 1314 |
| Ricoh | 2135,0 | +0,23 | 2130,0 | 915 |
| Seikisui House | 1148,0 | — | 1148,0 | 1120 |
| Shin-Etsu Chem | 3890,0 | -1,27 | 3940,0 | 3398 |
| Sony | 3990,0 | -0,99 | 4030,0 | 2342 |
| Sumitomo Chem | 505,0 | -1,94 | 515,0 | 3653 |
| TDK Corp | 7860,0 | -0,13 | 7870,0 | 746 |
| Toshiba Corp | 468,0 | +0,43 | 466,0 | 12217 |
| Toyota Motor Co | 3990,0 | -0,75 | 4020,0 | 5881 |
| UFJ Holdings* | 498,0 | -7,43 | 538,0 | 167 |
| Гонконг (HKD) | ||||
| Cheung Kong | 58,00 | +0,43 | 57,75 | 3040 |
| China Mobile | 22,55 | +1,12 | 22,30 | 25028 |
| China Unicom | 5,90 | -0,84 | 5,95 | 18862 |
| CLP Holdings | 41,90 | +0,48 | 41,70 | 2582 |
| CNOOC | 3,45 | +1,47 | 3,40 | 54557 |
| Hang Seng Bank | 100,00 | +0,50 | 99,50 | 856 |
| Henderson Land | 33,30 | -1,77 | 33,90 | 3913 |
| HSBC Holdings | 117,50 | +1,29 | 116,00 | 13220 |
| Hutchison | 51,75 | — | 51,75 | 7479 |
| Франция (EUR) | ||||
| Alcatel | 11,48 | -0,61 | 11,55 | 8434 |
| Axa | 16,74 | +0,66 | 16,63 | 4689 |
| BNP Paribas | 50,15 | +0,36 | 49,97 | 4377 |
| Bouygues | 28,00 | +0,79 | 27,78 | 825 |
| Danon | 141,50 | +0,64 | 140,60 | 394 |
| EADS | 20,12 | +1,26 | 19,87 | 1847 |
| France Telecom | 19,49 | +1,56 | 19,19 | 7195 |
| Lafarge | 69,10 | +1,25 | 68,25 | 606 |
| Michelin | 40,05 | +0,48 | 39,86 | 542 |
| Peugeot | 45,60 | +1,27 | 46,38 | 1364 |
| Renault | 59,15 | — | 59,15 | 1858 |
| Sanofi-Synthelab | 53,55 | +0,85 | 53,10 | 2464 |
| Schneider Elec | 55,05 | +0,73 | 54,65 | 1100 |
| STMicroelectronics | 17,95 | -0,77 | 18,09 | 3168 |
| Total Fina Elf | 155,60 | +0,65 | 154,60 | 3843 |
| Vivendi Universal | 21,35 | +1,96 | 20,94 | 6174 |
| Великобритания (GBp) | ||||
| ARM Holdings | 119,38 | +2,36 | 116,75 | 22176 |
| BAE System | 208,00 | +0,36 | 207,25 | 21620 |
| Barclays | 481,21 | +0,26 | 478,50 | 23290 |
| BP | 489,25 | +1,14 | 482,00 | 79972 |
| BAT | 797,56 | +0,32 | 792,00 | 11247 |
| British Airways | 249,43 | +0,40 | 248,00 | 9361 |
| British Telecom | 181,00 | +0,14 | 180,75 | 44675 |
| Cable & Wireless | 129,00 | +6,17 | 121,50 | 110498 |
| Cadbury Schweppes | 457,75 | +0,22 | 456,75 | 8052 |
| HSBC Hldg | 815,50 | -0,12 | 815,50 | 28439 |
| Lloyds TSB Grp | 427,25 | +0,06 | 427,00 | 72510 |
| Marks & Spencer | 366,80 | +0,14 | 365,50 | 123268 |
| Prudential | 446,84 | — | 444,00 | 8485 |
| Reuters Group | 362,75 | +1,04 | 359,00 | 7660 |
| Rio Tinto | 1307,00 | -1,90 | 1315,00 | 5806 |
| Sainsbury | 272,00 | +0,46 | 270,75 | 8265 |
| Shell Trnpt | 398,42 | +0,44 | 394,25 | 79255 |
| Unilever | 513,50 | -0,48 | 516,00 | 9963 |
| Vodafone Airtch | 127,00 | -0,59 | 127,00 | 309769 |
| Германия (EUR) | ||||
| Allianz AG | 83,58 | -0,33 | 83,86 | 1914 |
| BASF | 42,36 | +1,12 | 41,89 | 1975 |
| Bayer AG | 23,67 | +2,07 | 23,19 | 4794 |
| BMW | 34,59 | -0,09 | 34,62 | 1577 |
| Commerzbank AG | 13,27 | +1,30 | 13,10 | 2820 |
| Daimler-Chrysler | 36,16 | +0,17 | 36,10 | 3777 |
| Deutsche Bank n | 64,31 | +1,10 | 63,61 | 4325 |
| Dt Telekom n | 13,63 | +1,11 | 13,48 | 18060 |
| Hypovereinsbank | 13,37 | -1,11 | 13,52 | 3255 |
| Infineon Tech | 10,79 | +0,19 | 10,77 | 5919 |
| Merck KGaA | 47,25 | +1,18 | 46,70 | 219 |
| Munich Re | 83,50 | +0,63 | 82,98 | 1001 |
| Sap AG | 130,41 | -0,18 | 130,65 | 653 |
| Siemens | 57,54 | +0,75 | 57,11 | 3800 |
| Volkswagen AG | 35,40 | +0,45 | 35,24 | 1427 |
| Финляндия (EUR) | ||||
| Nokia | 11,12 | -0,36 | 11,16 | 21311 |
| Stora Enso | 10,69 | +0,38 | 10,65 | 3214 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,60 | +1,29 | 85,50 | 274 |
| Lonza Grp AG | 62,40 | +1,05 | 61,75 | 305 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 42,55 | — | 42,55 | 4670 |
| Nestle | 326,00 | +0,77 | 323,50 | 1270 |
| Novartis | 56,60 | +0,89 | 56,10 | 4928 |
| Roche | 170,00 | -0,58 | 171,00 | 35 |
| Swiss Re | 77,90 | -0,13 | 78,00 | 1012 |
| UBS AG | 90,00 | +0,61 | 89,45 | 3348 |
| Zurich Fin | 196,00 | +0,26 | 195,50 | 522 |
| Швеция (SEK) | ||||
| ABB | 42,60 | +3,90 | 41,00 | 3091 |
| Electrolux | 148,50 | +0,34 | 148,00 | 2299 |
| Ericsson | 20,50 | +0,99 | 20,30 | 130886 |
| Nordea | 50,75 | +1,00 | 50,25 | 14652 |
| Volvo | 242,00 | +0,83 | 240,00 | 2228 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,12 | +0,29 | 17,07 | 4081 |
| Aegon NV | 9,77 | +1,77 | 9,60 | 8134 |
| Ahold Kon | 6,16 | +1,32 | 6,08 | 9358 |
| Fortis | 17,47 | +1,63 | 17,19 | 4728 |
| ING Grp | 18,40 | +0,82 | 18,25 | 6721 |
| Philips | 21,91 | +0,32 | 21,84 | 5809 |
| Royal Dutch | 41,33 | +0,78 | 41,01 | 5474 |
| Канада (CAD) | ||||
| Alcan Inc | 54,43 | -1,25 | 55,12 | 1217 |
| Bank of Montreal | 53,06 | -0,82 | 53,50 | 758 |
| Bank Nova Scotia | 34,17 | +0,15 | 34,12 | 987 |
| BCE Inc | 26,96 | -0,63 | 27,13 | 606 |
| Bombardier | 4,49 | -3,02 | 4,63 | 6297 |
| Imperial Oil | 60,86 | -0,96 | 61,45 | 45 |
| Loblaw Cos Ltd | 63,40 | +0,62 | 63,01 | 190 |
| Nortel Networks | 5,21 | -6,46 | 5,57 | 21944 |
| Royal Bank of Canada | 59,25 | +0,08 | 59,20 | 1205 |
| США ($) | ||||
| Abbott Labs | 40,98 | -0,07 | 41,01 | 876 |
| Agilent Tech | 25,24 | -2,17 | 25,80 | 785 |
| Alcoa | 30,75 | -1,63 | 31,26 | 1900 |
| Allstate Corp | 44,17 | +0,45 | 43,97 | 837 |
| Alltel | 50,60 | -0,30 | 50,75 | 421 |
| Amer Electric Power | 31,37 | -0,10 | 31,40 | 306 |
| Amer Express Co | 50,69 | +0,18 | 50,60 | 908 |
| AIG | 73,39 | +0,63 | 73,00 | 1413 |
| Amgen | 54,43 | +0,26 | 54,29 | 3566 |
| Analog Devices | 47,56 | -1,76 | 48,41 | 1797 |
| Anheuser-Busch | 53,86 | +0,79 | 53,44 | 533 |
| Time Warner Inc | 17,08 | +0,29 | 17,03 | 2985 |
| Apple Comp Inc | 28,29 | +0,82 | 28,06 | 1442 |
| Applied Materials | 18,97 | -3,61 | 19,68 | 16045 |
| AT&T | 16,41 | +3,47 | 15,86 | 3262 |
| AT&T Wireless Gr | 14,20 | — | 14,20 | 4053 |
| Automatic Data Proc | 44,04 | -0,14 | 44,10 | 838 |
| Bank of America | 82,35 | +0,13 | 83,04 | 2036 |
| Bank of New York | 30,13 | +0,40 | 30,01 | 656 |
| Bank One | 48,48 | -0,04 | 48,50 | 846 |
| Baxter Int | 31,98 | +0,82 | 31,72 | 642 |
| BCE Inc | 19,79 | -0,30 | 19,85 | 95 |
| Bellsouth Corp | 25,09 | +0,97 | 24,85 | 891 |
| Berkshire cl a* | 90,30 | +0,44 | 89,90 | 1 |
| Berkshire cl b* | 3,01 | +0,47 | 3,00 | 3 |
| Boeing Co | 46,07 | +0,41 | 45,88 | 1389 |
| Bristol Myers sq | 25,16 | -0,40 | 25,26 | 1053 |
| Cardinal Health | 68,06 | -0,79 | 68,60 | 410 |
| Carnival | 42,05 | -0,71 | 42,35 | 877 |
| Caterpillar Inc | 75,83 | -0,17 | 75,96 | 711 |
| Charles Schwab | 9,19 | -2,75 | 9,45 | 3116 |
| ChevronTexaco | 91,50 | +0,22 | 91,30 | 1264 |
| Cigna | 67,73 | -0,25 | 67,90 | 288 |
| Cisco | 22,17 | -0,31 | 22,24 | 17396 |
| Citigroup | 46,85 | +0,04 | 46,83 | 4054 |
| Coca-Cola Co | 51,54 | +0,92 | 51,07 | 1958 |
| Colgate Palmoliv | 57,26 | -0,49 | 57,54 | 366 |
| Costco Wholesale | 38,47 | +0,87 | 38,14 | 1229 |
| Cox Comms | 30,88 | -0,93 | 31,17 | 297 |
| Daimler-Chrysler | 44,49 | +0,50 | 44,27 | 228 |
| Delta Air Lines | 5,72 | +0,53 | 5,69 | 948 |
| Dow Chemical Co | 39,68 | +0,20 | 39,60 | 941 |
| Du Pont Co | 42,75 | -1,00 | 43,18 | 1380 |
| Eastman Kodak | 25,36 | -1,40 | 25,72 | 1313 |
| Eli Lilly | 74,22 | -0,70 | 74,74 | 875 |
| EMC Corp | 11,14 | +0,36 | 11,10 | 2379 |
| Emerson Electric | 59,40 | -0,52 | 59,71 | 317 |
| Exelon | 33,08 | -0,78 | 33,34 | 514 |
| Exxon Mobil | 43,76 | +0,14 | 43,70 | 3584 |
| Fannie Mae | 66,45 | -0,52 | 66,80 | 1674 |
| First Data Corp | 43,45 | +0,65 | 43,17 | 754 |
| Ford Motor Co | 14,79 | -1,66 | 15,04 | 2788 |
| Gap Inc | 24,42 | -0,53 | 24,55 | 2135 |
| Genentech | 61,01 | +0,98 | 60,42 | 1728 |
| General Elec Co | 30,98 | -0,19 | 31,04 | 4032 |
| General Motors | 45,14 | +0,27 | 45,02 | 1721 |
| Gillette Co | 43,24 | -0,05 | 43,26 | 877 |
| Goldman Sachs Gr | 91,98 | -1,10 | 93,00 | 1298 |
| HJ Heinz Co | 37,32 | +0,43 | 37,16 | 480 |
| Halliburton Co | 28,71 | -1,68 | 29,20 | 866 |
| HCA-Healthcare | 40,77 | +2,88 | 39,63 | 1527 |
| Hewlett-Packard | 21,14 | -0,14 | 21,17 | 2095 |
| Home Depot Inc | 35,11 | -1,82 | 35,76 | 3889 |
| Honeywell Int | 33,37 | +0,51 | 33,20 | 901 |
| Illinois Tool Works | 92,23 | +1,02 | 91,30 | 535 |
| Intel Corp | 28,00 | -1,16 | 28,33 | 24012 |
| IBM | 88,10 | -0,02 | 88,12 | 1307 |
| Intl Paper | 41,65 | -1,09 | 42,11 | 609 |
| Johnson&Johnson | 56,16 | +0,70 | 55,77 | 2434 |
| J P Morgan Chase | 36,81 | -0,11 | 36,85 | 1929 |
| Kimberly-Clark | 64,93 | -0,37 | 65,57 | 862 |
| Kohls | 47,50 | -0,15 | 47,57 | 1515 |
| Kroger | 16,68 | +0,66 | 16,57 | 954 |
| Lehman Brothers | 73,30 | -1,52 | 74,43 | 1017 |
| Lockheed Martin | 49,31 | +0,41 | 49,11 | 475 |
| Lowes Cos | 53,69 | -0,46 | 53,94 | 1212 |
| Lucent Tech | 3,47 | -1,98 | 3,54 | 5359 |
| Marsh & McLennan | 43,97 | +0,21 | 43,88 | 355 |
| MBNA Corp | 25,39 | +0,12 | 25,36 | 834 |
| McDonalds Corp | 26,34 | -0,49 | 26,47 | 1428 |
| Medtronic | 49,41 | +1,15 | 48,85 | 1785 |
| Merck & Co | 47,65 | -0,71 | 48,36 | 1986 |
| Merrill Lynch | 55,45 | -0,63 | 55,80 | 1348 |
| Metlife Inc | 35,50 | -0,62 | 35,72 | 527 |
| Micron Tech | 14,66 | -1,54 | 14,89 | 1634 |
| Microsoft | 26,09 | -0,07 | 26,11 | 22862 |
| Minnesota Mining | 84,92 | +0,11 | 84,83 | 624 |
| MS Dean Witter | 52,68 | -1,22 | 53,33 | 1583 |
| Motorola Inc | 19,88 | -0,05 | 19,89 | 3837 |
| Occidental Petr | 44,65 | -0,42 | 44,84 | 634 |
| Omnicom Group | 81,20 | +0,74 | 80,60 | 495 |
| Oracle Corp | 11,12 | — | 11,12 | 19233 |
| Pfizer Inc | 35,65 | +0,56 | 35,45 | 5092 |
| Philip Morris | 48,58 | +0,25 | 48,46 | 1809 |
| Raytheon Co | 33,22 | -0,12 | 33,26 | 415 |
| SBC Comms | 23,97 | +0,97 | 23,74 | 2381 |
| Schering-plough | 16,60 | -1,31 | 16,82 | 792 |
| Sears Roebuck | 38,06 | +0,50 | 37,87 | 716 |
| Sprint | 17,34 | -0,23 | 17,38 | 1659 |
| Tenet Healthcare | 12,26 | +0,91 | 12,15 | 367 |
| Texas Instrument | 25,26 | -2,32 | 25,86 | 4938 |
| Textron Inc | 55,69 | +0,74 | 55,28 | 123 |
| Time Warner Inc | 17,08 | +0,29 | 17,03 | 2985 |
| Tyco Int | 30,66 | -0,39 | 30,78 | 2275 |
| Unisys Corp | 13,38 | +0,60 | 13,30 | 372 |
| UPS | 71,83 | +0,42 | 71,53 | 551 |
| United Tech | 84,69 | +0,04 | 84,66 | 463 |
| Unitedhealth Gr | 65,09 | -0,47 | 65,40 | 998 |
| US Bancorp | 28,14 | — | 28,14 | 1892 |
| Verizon Comm | 34,91 | +0,11 | 34,87 | 2707 |
| Wachovia | 47,08 | -0,25 | 47,20 | 743 |
| Wal-Mart Stores | 55,52 | +0,14 | 55,44 | 3337 |
| Walt Disney Co | 24,06 | +0,92 | 23,84 | 3765 |
| Washington Mutual | 41,94 | -2,44 | 42,99 | 2515 |
| Wells Fargo | 58,17 | -0,78 | 58,63 | 1302 |
| Xerox Corp | 13,39 | -0,07 | 13,40 | 882 |
По данным агентства Reuters.