| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | +0,53 | 5,6 | 6797 |
| ANZ Banking Grp | 18,4 | +0,16 | 18,4 | 3757 |
| CommonWealth Bank | 33,0 | +0,12 | 32,9 | 2822 |
| National Australian | 30,3 | +0,07 | 30,3 | 5840 |
| Bank | ||||
| News Corp | 13,1 | +0,85 | 13,0 | 5484 |
| Telstra Corp | 4,7 | -0,21 | 4,7 | 12980 |
| Westpac Banking | 17,4 | -0,12 | 17,4 | 5032 |
| Япония (JPY) | ||||
| Asahi Kasei | 538,0 | -1,65 | 547,0 | 3707 |
| Daiwa Securities | 740,0 | -1,99 | 755,0 | 8881 |
| Fuji Photo Film | 3390,0 | +0,59 | 3370,0 | 1795 |
| Fujitsu Ltd | 738,0 | -0,40 | 741,0 | 13510 |
| Honda Motor Co | 4790,0 | +0,63 | 4760,0 | 3146 |
| Japan Telecom* | 300,0 | — | 300,0 | 14 |
| Kao Corp | 2505,0 | -1,96 | 2555,0 | 1947 |
| KDDI* | 621,0 | -2,82 | 639,0 | 13 |
| Mitsubishi Fin Gr* | 915,0 | -2,14 | 935,0 | 28 |
| Mitsubishi Chem | 256,0 | -2,29 | 262,0 | 5439 |
| Mitsubishi Electric | 530,0 | -1,30 | 537,0 | 3811 |
| NEC Corp | 769,0 | -2,41 | 788,0 | 14642 |
| Nippon Steel Corp | 217,0 | -1,81 | 221,0 | 28190 |
| Nissan Motor Co | 1081,0 | -1,01 | 1092,0 | 20590 |
| NTT* | 536,0 | -2,55 | 550,0 | 19 |
| NTT DoCoMo* | 195,0 | -3,47 | 202,0 | 116 |
| Pioneer | 2720,0 | -2,86 | 2800,0 | 1681 |
| Ricoh | 2085,0 | -2,34 | 2135,0 | 2958 |
| Seikisui House | 1131,0 | -1,48 | 1148,0 | 1599 |
| Shin-Etsu Chem | 3820,0 | -1,80 | 3890,0 | 3342 |
| Sony | 3940,0 | -1,25 | 3990,0 | 4103 |
| Sumitomo Chem | 496,0 | -1,78 | 505,0 | 3100 |
| TDK Corp | 7740,0 | -1,53 | 7860,0 | 815 |
| Toshiba Corp | 461,0 | -1,50 | 468,0 | 14366 |
| Toyota Motor Co | 4030,0 | +1,00 | 3990,0 | 8997 |
| UFJ Holdings* | 513,0 | +3,01 | 498,0 | 158 |
| Гонконг (HKD) | ||||
| Cheung Kong | 57,00 | -1,72 | 58,00 | 5986 |
| China Mobile | 21,85 | -3,10 | 22,55 | 28403 |
| China Unicom | 5,60 | -5,08 | 5,90 | 22690 |
| CLP Holdings | 41,70 | -0,48 | 41,90 | 2870 |
| CNOOC | 3,33 | -3,62 | 3,45 | 91655 |
| Hang Seng Bank | 99,00 | -1,00 | 100,00 | 1879 |
| Henderson Land | 31,90 | -4,20 | 33,30 | 4942 |
| HSBC Holdings | 116,00 | -1,28 | 117,50 | 13981 |
| Hutchison | 50,75 | -1,93 | 51,75 | 10780 |
| Франция (EUR) | ||||
| Alcatel | 11,33 | -1,31 | 11,48 | 6954 |
| Axa | 16,69 | -0,30 | 16,74 | 5048 |
| BNP Paribas | 50,75 | +1,20 | 50,15 | 2332 |
| Bouygues | 27,64 | -1,29 | 28,00 | 962 |
| Danon | 142,00 | +0,35 | 141,50 | 321 |
| EADS | 20,13 | +0,05 | 20,12 | 1609 |
| France Telecom | 19,60 | +0,56 | 19,49 | 6565 |
| Lafarge | 68,90 | -0,29 | 69,10 | 469 |
| Michelin | 40,28 | +0,57 | 40,05 | 467 |
| Peugeot | 45,35 | -0,55 | 45,60 | 1154 |
| Renault | 59,55 | +0,68 | 59,15 | 1218 |
| Sanofi-Synthelab | 53,20 | -0,65 | 53,55 | 2838 |
| Schneider Elec | 54,90 | -0,27 | 55,05 | 565 |
| STMicroelectronics | 17,83 | -0,67 | 17,95 | 3616 |
| Total Fina Elf | 155,90 | +0,19 | 155,60 | 2050 |
| Vivendi Universal | 21,38 | +0,14 | 21,35 | 5118 |
| Великобритания (GBp) | ||||
| ARM Holdings | 119,25 | -0,21 | 119,50 | 29400 |
| BAE System | 211,50 | +1,68 | 208,00 | 14304 |
| Barclays | 478,50 | -0,31 | 479,75 | 17236 |
| BP | 488,50 | +0,21 | 487,50 | 58702 |
| BAT | 796,50 | +0,25 | 794,50 | 6922 |
| British Airways | 251,75 | +1,10 | 249,00 | 9221 |
| British Telecom | 182,00 | +0,55 | 181,00 | 28469 |
| Cable & Wireless | 127,25 | -1,36 | 129,00 | 40107 |
| Cadbury Schweppes | 461,50 | +0,82 | 457,75 | 4361 |
| HSBC Hldg | 807,50 | -0,86 | 814,50 | 26863 |
| Lloyds TSB Grp | 425,56 | -0,35 | 427,25 | 64895 |
| Marks & Spencer | 355,80 | -2,80 | 366,00 | 104118 |
| Prudential | 441,50 | -0,56 | 444,00 | 5123 |
| Reuters Group | 361,00 | -0,48 | 362,75 | 3010 |
| Rio Tinto | 1278,00 | -0,93 | 1290,00 | 6492 |
| Sainsbury | 274,25 | +0,83 | 272,00 | 5803 |
| Shell Trnpt | 396,25 | +0,06 | 396,00 | 17605 |
| Unilever | 514,00 | +0,10 | 513,50 | 7438 |
| Vodafone Airtch | 124,50 | -1,39 | 126,25 | 325424 |
| Германия (EUR) | ||||
| Allianz AG | 83,33 | -0,30 | 83,58 | 1634 |
| BASF | 42,20 | -0,38 | 42,36 | 1983 |
| Bayer AG | 23,69 | +0,08 | 23,67 | 4281 |
| BMW | 34,30 | -0,84 | 34,59 | 2445 |
| Commerzbank AG | 13,56 | +2,19 | 13,27 | 2703 |
| Daimler-Chrysler | 36,87 | +1,96 | 36,16 | 3788 |
| Deutsche Bank n | 64,34 | +0,05 | 64,31 | 4583 |
| Dt Telekom n | 13,72 | +0,66 | 13,63 | 14629 |
| Hypovereinsbank | 13,56 | +1,42 | 13,37 | 1929 |
| Infineon Tech | 10,69 | -0,93 | 10,79 | 7047 |
| Merck KGaA | 47,80 | +1,16 | 47,25 | 189 |
| Munich Re | 84,63 | +1,35 | 83,50 | 1252 |
| Sap AG | 130,63 | +0,17 | 130,41 | 689 |
| Siemens | 57,47 | -0,12 | 57,54 | 3120 |
| Volkswagen AG | 35,51 | +0,31 | 35,40 | 1489 |
| Финляндия (EUR) | ||||
| Nokia | 11,08 | -0,09 | 11,09 | 18380 |
| Stora Enso | 10,80 | +0,47 | 10,75 | 2594 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,50 | -0,12 | 86,60 | 462 |
| Lonza Grp AG | 62,35 | -0,08 | 62,40 | 110 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 42,95 | +0,94 | 42,55 | 4484 |
| Nestle | 329,00 | +0,92 | 326,00 | 1236 |
| Novartis | 56,45 | -0,27 | 56,60 | 3720 |
| Roche | 168,00 | -1,18 | 170,00 | 44 |
| Swiss Re | 77,10 | -1,03 | 77,90 | 1418 |
| UBS AG | 90,25 | +0,28 | 90,00 | 2237 |
| Zurich Fin | 196,25 | +0,13 | 196,00 | 444 |
| Швеция (SEK) | ||||
| ABB | 41,80 | -1,88 | 42,60 | 2435 |
| Electrolux | 149,00 | +0,34 | 148,50 | 1766 |
| Ericsson | 20,40 | -0,49 | 20,50 | 62570 |
| Nordea | 51,25 | +0,99 | 50,75 | 8604 |
| Volvo | 246,50 | +1,86 | 242,00 | 3182 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,71 | -0,29 | 1,71 | 10103 |
| Fiat | 6,15 | -3,59 | 6,38 | 56291 |
| TIM | 4,43 | -0,52 | 4,45 | 51632 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,02 | -0,58 | 17,12 | 6110 |
| Aegon NV | 9,88 | +1,13 | 9,77 | 7272 |
| Ahold Kon | 6,13 | -0,49 | 6,16 | 8516 |
| Fortis | 17,72 | +1,43 | 17,47 | 2716 |
| ING Grp | 18,56 | +0,87 | 18,40 | 8380 |
| Philips | 21,62 | -1,32 | 21,91 | 7794 |
| Royal Dutch | 41,34 | +0,02 | 41,33 | 5104 |
| Канада (CAD) | ||||
| Alcan Inc | 54,07 | -0,88 | 54,55 | 367 |
| Bank of Montreal | 53,35 | +0,21 | 53,24 | 302 |
| Bank Nova Scotia | 34,32 | +0,26 | 34,23 | 735 |
| BCE Inc | 27,21 | +0,41 | 27,10 | 341 |
| Bombardier | 4,62 | +3,36 | 4,47 | 3835 |
| Imperial Oil | 61,16 | +0,43 | 60,90 | 127 |
| Loblaw Cos Ltd | 62,95 | -0,79 | 63,45 | 99 |
| Nortel Networks | 5,12 | -2,10 | 5,23 | 7167 |
| Royal Bank of Canada | 59,21 | -0,12 | 59,28 | 910 |
| США ($) | ||||
| Abbott Labs | 41,15 | -0,12 | 41,20 | 463 |
| Agilent Tech | 25,23 | -0,67 | 25,40 | 830 |
| Alcoa | 30,73 | -1,63 | 31,24 | 1213 |
| Allstate Corp | 43,81 | -0,93 | 44,22 | 812 |
| Alltel | 50,36 | -0,81 | 50,77 | 218 |
| Amer Electric Power | 31,34 | -0,73 | 31,57 | 236 |
| Amer Express Co | 50,64 | -0,55 | 50,92 | 491 |
| AIG | 73,90 | +0,05 | 73,86 | 966 |
| Amgen | 55,88 | +1,31 | 55,16 | 3577 |
| Analog Devices | 47,08 | -2,00 | 48,04 | 948 |
| Anheuser-Busch | 54,23 | +0,67 | 53,87 | 738 |
| Time Warner Inc | 17,10 | -0,41 | 17,17 | 2745 |
| Apple Comp Inc | 28,43 | -1,69 | 28,92 | 1729 |
| Applied Materials | 18,71 | -1,78 | 19,05 | 9950 |
| AT&T | 16,40 | +1,11 | 16,22 | 1294 |
| AT&T Wireless Gr | 14,22 | -0,07 | 14,23 | 1415 |
| Automatic Data Proc | 44,04 | +0,09 | 44,00 | 587 |
| Bank of America | 82,98 | -0,18 | 83,13 | 900 |
| Bank of New York | 30,01 | -0,86 | 30,27 | 332 |
| Bank One | 48,74 | -0,83 | 49,15 | 605 |
| Baxter Int | 31,88 | -0,13 | 31,92 | 208 |
| BCE Inc | 19,99 | +0,35 | 19,92 | 94 |
| Bellsouth Corp | 24,93 | -0,68 | 25,10 | 444 |
| Berkshire cl a* | 89,60 | -0,17 | 89,75 | 1 |
| Berkshire cl b* | 2,96 | -0,97 | 2,99 | 2 |
| Boeing Co | 46,51 | -0,51 | 46,75 | 616 |
| Bristol Myers sq | 25,26 | -0,12 | 25,29 | 686 |
| Cardinal Health | 68,50 | +0,37 | 68,25 | 274 |
| Carnival | 41,70 | -0,64 | 41,97 | 581 |
| Caterpillar Inc | 75,88 | -0,71 | 76,42 | 346 |
| Charles Schwab | 9,19 | — | 9,19 | 724 |
| ChevronTexaco | 91,04 | -0,36 | 91,37 | 1041 |
| Cigna | 67,76 | -0,53 | 68,12 | 306 |
| Cisco | 22,43 | +0,09 | 22,41 | 13750 |
| Citigroup | 46,61 | -0,89 | 47,03 | 2915 |
| Coca-Cola Co | 52,12 | +0,35 | 51,94 | 1326 |
| Colgate Palmoliv | 57,28 | -0,24 | 57,42 | 327 |
| Costco Wholesale | 39,31 | +1,37 | 38,78 | 2066 |
| Cox Comms | 30,93 | -0,58 | 31,11 | 122 |
| Daimler-Chrysler | 45,05 | +1,03 | 44,59 | 188 |
| Delta Air Lines | 5,77 | -5,10 | 6,08 | 1099 |
| Dow Chemical Co | 39,29 | -2,53 | 40,31 | 1092 |
| Du Pont Co | 42,87 | -0,86 | 43,24 | 780 |
| Eastman Kodak | 25,50 | -0,31 | 25,58 | 444 |
| Eli Lilly | 74,59 | +0,12 | 74,50 | 499 |
| EMC Corp | 11,06 | -1,51 | 11,23 | 2342 |
| Emerson Electric | 60,18 | +0,20 | 60,06 | 266 |
| Exelon | 32,88 | -0,36 | 33,00 | 489 |
| Exxon Mobil | 43,79 | +0,02 | 43,78 | 2096 |
| Fannie Mae | 67,32 | +0,10 | 67,25 | 544 |
| First Data Corp | 43,33 | -0,94 | 43,74 | 846 |
| Ford Motor Co | 14,83 | -0,40 | 14,89 | 1890 |
| Gap Inc | 24,54 | +0,29 | 24,47 | 1618 |
| Genentech | 60,44 | -1,00 | 61,05 | 951 |
| General Elec Co | 31,07 | -0,10 | 31,10 | 3377 |
| General Motors | 45,01 | -0,82 | 45,38 | 1017 |
| Gillette Co | 43,12 | -0,53 | 43,35 | 684 |
| Goldman Sachs Gr | 91,03 | -0,81 | 91,77 | 1118 |
| HJ Heinz Co | 37,40 | +0,11 | 37,36 | 121 |
| Halliburton Co | 29,02 | +0,69 | 28,82 | 802 |
| HCA-Healthcare | 41,18 | +0,68 | 40,90 | 803 |
| Hewlett-Packard | 21,09 | -1,03 | 21,31 | 1409 |
| Home Depot Inc | 35,44 | -0,64 | 35,67 | 1748 |
| Honeywell Int | 33,54 | -0,45 | 33,69 | 321 |
| Illinois Tool Works | 92,91 | -0,15 | 93,05 | 347 |
| Intel Corp | 27,55 | -1,64 | 28,01 | 23245 |
| IBM | 87,60 | -0,43 | 87,98 | 730 |
| Intl Paper | 41,62 | -1,61 | 42,30 | 388 |
| Johnson&Johnson | 56,34 | +0,25 | 56,20 | 1955 |
| J P Morgan Chase | 36,99 | -0,83 | 37,30 | 1786 |
| Kimberly-Clark | 65,19 | -0,55 | 65,55 | 347 |
| Kohls | 48,08 | +0,92 | 47,64 | 1747 |
| Kroger | 16,96 | +0,77 | 16,83 | 545 |
| Lehman Brothers | 73,63 | -0,37 | 73,90 | 558 |
| Lockheed Martin | 49,62 | -0,68 | 49,96 | 317 |
| Lowes Cos | 54,28 | +0,52 | 54,00 | 906 |
| Lucent Tech | 3,38 | -0,88 | 3,41 | 7069 |
| Marsh & McLennan | 44,14 | -0,29 | 44,27 | 245 |
| MBNA Corp | 25,61 | -0,85 | 25,83 | 770 |
| McDonalds Corp | 26,80 | +1,40 | 26,43 | 1650 |
| Medtronic | 49,52 | -0,36 | 49,70 | 1031 |
| Merck & Co | 48,12 | +0,61 | 47,83 | 1056 |
| Merrill Lynch | 55,32 | -0,50 | 55,60 | 1020 |
| Metlife Inc | 35,67 | -0,42 | 35,82 | 369 |
| Micron Tech | 14,23 | -3,53 | 14,75 | 2455 |
| Microsoft | 26,01 | -0,45 | 26,13 | 16544 |
| Minnesota Mining | 85,30 | -0,36 | 85,61 | 473 |
| MS Dean Witter | 52,43 | -1,60 | 53,28 | 1216 |
| Motorola Inc | 19,80 | -1,15 | 20,03 | 4091 |
| Occidental Petr | 44,43 | +0,14 | 44,37 | 627 |
| Omnicom Group | 81,15 | -0,86 | 81,85 | 224 |
| Oracle Corp | 11,14 | -0,09 | 11,15 | 17484 |
| Pfizer Inc | 35,98 | +0,67 | 35,74 | 3991 |
| Philip Morris | 48,50 | — | 48,50 | 939 |
| Raytheon Co | 33,64 | +0,30 | 33,54 | 324 |
| SBC Comms | 23,89 | +0,08 | 23,87 | 1140 |
| Schering-plough | 16,53 | -0,60 | 16,63 | 706 |
| Sears Roebuck | 37,09 | -2,73 | 38,13 | 1663 |
| Sprint | 17,18 | -0,52 | 17,27 | 1599 |
| Tenet Healthcare | 12,44 | +0,24 | 12,41 | 352 |
| Texas Instrument | 24,58 | -2,38 | 25,18 | 5432 |
| Textron Inc | 55,66 | -0,87 | 56,15 | 104 |
| Time Warner Inc | 17,10 | -0,41 | 17,17 | 2745 |
| Tyco Int | 31,14 | +0,42 | 31,01 | 1483 |
| Unisys Corp | 13,30 | -1,12 | 13,45 | 177 |
| UPS | 71,72 | -0,35 | 71,97 | 357 |
| United Tech | 84,84 | -0,63 | 85,38 | 405 |
| Unitedhealth Gr | 65,87 | +0,29 | 65,68 | 1369 |
| US Bancorp | 28,30 | -0,81 | 28,53 | 1344 |
| Verizon Comm | 35,02 | -0,45 | 35,18 | 1429 |
| Wachovia | 47,27 | -0,51 | 47,51 | 553 |
| Wal-Mart Stores | 56,74 | +0,69 | 56,35 | 2532 |
| Walt Disney Co | 24,33 | -0,37 | 24,42 | 1898 |
| Washington Mutual | 40,70 | -1,76 | 41,43 | 2166 |
| Wells Fargo | 58,31 | -0,36 | 58,52 | 829 |
| Xerox Corp | 13,24 | -1,05 | 13,38 | 398 |
По данным агентства Reuters.