| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,9 | +0,34 | 5,8 | 8831 |
| ANZ Banking Grp | 18,2 | -0,22 | 18,3 | 3599 |
| CommonWealth Bank | 32,6 | -0,40 | 32,7 | 2994 |
| National Australian | 29,4 | -0,37 | 29,5 | 4838 |
| Bank | ||||
| News Corp | 13,0 | +0,46 | 12,9 | 6284 |
| Telstra Corp | 4,6 | -0,65 | 4,6 | 38064 |
| Westpac Banking | 17,0 | +0,18 | 16,9 | 3984 |
| Япония (JPY) | ||||
| Asahi Kasei | 550,0 | -0,90 | 555,0 | 5187 |
| Daiwa Securities | 813,0 | +1,25 | 803,0 | 8550 |
| Fuji Photo Film | 3420,0 | +0,29 | 3410,0 | 1989 |
| Fujitsu Ltd | 771,0 | -0,39 | 774,0 | 8136 |
| Honda Motor Co | 4930,0 | -0,20 | 4940,0 | 2440 |
| Japan Telecom* | 300,0 | +0,33 | 299,0 | 3 |
| Kao Corp | 2570,0 | -0,39 | 2580,0 | 1572 |
| KDDI* | 611,0 | -1,61 | 621,0 | 19 |
| Mitsubishi Fin Gr* | 939,0 | — | 939,0 | 16 |
| Mitsubishi Chem | 260,0 | — | 260,0 | 7057 |
| Mitsubishi Electric | 551,0 | -2,48 | 565,0 | 8649 |
| NEC Corp | 778,0 | -0,89 | 785,0 | 13664 |
| Nippon Steel Corp | 225,0 | +2,27 | 220,0 | 49373 |
| Nissan Motor Co | 1148,0 | +0,70 | 1140,0 | 6490 |
| NTT* | 550,0 | +0,92 | 545,0 | 12 |
| NTT DoCoMo* | 204,0 | — | 204,0 | 86 |
| Pioneer | 2770,0 | -0,36 | 2780,0 | 2254 |
| Ricoh | 2200,0 | +0,69 | 2185,0 | 1005 |
| Seikisui House | 1181,0 | +0,60 | 1174,0 | 1902 |
| Shin-Etsu Chem | 3880,0 | -0,26 | 3890,0 | 1728 |
| Sony | 4100,0 | +1,49 | 4040,0 | 4170 |
| Sumitomo Chem | 504,0 | — | 504,0 | 3742 |
| TDK Corp | 8430,0 | +2,31 | 8240,0 | 1278 |
| Toshiba Corp | 460,0 | -0,43 | 462,0 | 11890 |
| Toyota Motor Co | 4150,0 | +0,73 | 4120,0 | 4160 |
| UFJ Holdings* | 537,0 | -2,01 | 548,0 | 75 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,00 | +1,27 | 59,25 | 3975 |
| China Mobile | 23,45 | +2,40 | 22,90 | 18938 |
| China Unicom | 6,35 | +4,10 | 6,10 | 30589 |
| CLP Holdings | 42,40 | +0,95 | 42,00 | 2437 |
| CNOOC | 3,33 | -0,75 | 3,35 | 71978 |
| Hang Seng Bank | 101,00 | +0,50 | 100,50 | 1730 |
| Henderson Land | 33,30 | -0,30 | 33,40 | 4390 |
| HSBC Holdings | 118,50 | — | 118,50 | 9821 |
| Hutchison | 53,25 | +0,95 | 52,75 | 7427 |
| Франция (EUR) | ||||
| Alcatel | 11,21 | -0,97 | 11,32 | 7418 |
| Axa | 17,41 | -0,06 | 17,42 | 4055 |
| BNP Paribas | 51,95 | +1,27 | 51,30 | 5128 |
| Bouygues | 28,16 | -0,21 | 28,22 | 556 |
| Danon | 143,60 | +0,21 | 143,30 | 236 |
| EADS | 20,26 | -1,12 | 20,49 | 1536 |
| France Telecom | 20,46 | +0,69 | 20,32 | 12365 |
| Lafarge | 70,45 | +0,50 | 70,10 | 431 |
| Michelin | 42,37 | +0,83 | 42,02 | 328 |
| Peugeot | 46,23 | +0,65 | 45,93 | 845 |
| Renault | 61,75 | +0,73 | 61,30 | 742 |
| Sanofi-Synthelab | 54,20 | +0,56 | 53,90 | 1959 |
| Schneider Elec | 56,15 | +0,45 | 55,90 | 978 |
| STMicroelectronics | 18,17 | -0,06 | 18,18 | 2597 |
| Total Fina Elf | 157,90 | +0,64 | 156,90 | 2554 |
| Vivendi Universal | 21,40 | -1,02 | 21,62 | 3194 |
| Великобритания (GBp) | ||||
| ARM Holdings | 121,75 | — | 121,75 | 5226 |
| BAE System | 214,49 | -0,92 | 216,25 | 19492 |
| Barclays | 493,25 | +0,66 | 488,75 | 24702 |
| BP | 481,50 | +0,16 | 480,75 | 69412 |
| BAT | 802,00 | -0,62 | 807,00 | 9849 |
| British Airways | 259,50 | -1,52 | 263,50 | 13821 |
| British Telecom | 189,38 | +0,80 | 187,50 | 68973 |
| Cable & Wireless | 129,97 | +0,39 | 129,50 | 30103 |
| Cadbury Schweppes | 461,27 | +0,11 | 460,00 | 5159 |
| HSBC Hldg | 829,24 | -0,30 | 828,00 | 36741 |
| Lloyds TSB Grp | 441,50 | +0,57 | 439,00 | 15969 |
| Marks & Spencer | 358,64 | -0,69 | 361,50 | 26446 |
| Prudential | 457,50 | +0,99 | 454,00 | 15167 |
| Reuters Group | 374,89 | +0,67 | 373,00 | 10655 |
| Rio Tinto | 1283,00 | -0,85 | 1295,00 | 5843 |
| Sainsbury | 278,25 | +0,91 | 275,75 | 5149 |
| Shell Trnpt | 397,74 | +1,27 | 395,00 | 26828 |
| Unilever | 523,95 | +0,58 | 521,50 | 11936 |
| Vodafone Airtch | 128,25 | -0,39 | 128,75 | 301203 |
| Германия (EUR) | ||||
| Allianz AG | 87,34 | +0,22 | 87,15 | 1018 |
| BASF | 42,78 | +0,49 | 42,57 | 893 |
| Bayer AG | 23,12 | +0,52 | 23,00 | 2339 |
| BMW | 35,61 | +0,68 | 35,37 | 968 |
| Commerzbank AG | 14,39 | +3,01 | 13,97 | 3911 |
| Daimler-Chrysler | 38,51 | +1,16 | 38,07 | 3164 |
| Deutsche Bank n | 66,84 | +0,50 | 66,51 | 1540 |
| Dt Telekom n | 14,44 | +1,05 | 14,29 | 11680 |
| Hypovereinsbank | 14,29 | +2,07 | 14,00 | 2632 |
| Infineon Tech | 11,11 | -0,18 | 11,13 | 4894 |
| Merck KGaA | 48,80 | -2,13 | 49,86 | 214 |
| Munich Re | 88,12 | +0,39 | 87,78 | 561 |
| Sap AG | 134,80 | +0,45 | 134,20 | 695 |
| Siemens | 59,21 | -0,07 | 59,25 | 2217 |
| Volkswagen AG | 35,75 | +0,99 | 35,40 | 980 |
| Финляндия (EUR) | ||||
| Nokia | 11,73 | -0,68 | 11,81 | 14921 |
| Stora Enso | 10,85 | -0,18 | 10,87 | 1615 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,40 | -1,37 | 87,60 | 312 |
| Lonza Grp AG | 62,50 | -0,08 | 62,55 | 78 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 44,50 | +0,23 | 44,40 | 2811 |
| Nestle | 330,00 | -0,60 | 332,00 | 562 |
| Novartis | 57,15 | -0,95 | 57,70 | 5356 |
| Roche | 165,00 | -1,79 | 168,00 | 27 |
| Swiss Re | 78,85 | -0,69 | 79,40 | 1061 |
| UBS AG | 91,65 | -0,38 | 92,00 | 1878 |
| Zurich Fin | 196,50 | -1,01 | 198,50 | 535 |
| Швеция (SEK) | ||||
| ABB | 42,70 | — | 42,70 | 1369 |
| Electrolux | 145,50 | -1,36 | 147,50 | 834 |
| Ericsson | 21,50 | -0,46 | 21,60 | 69592 |
| Nordea | 51,75 | +0,98 | 51,25 | 4843 |
| Volvo | 252,50 | -0,39 | 253,50 | 2778 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,75 | -0,45 | 1,76 | 59507 |
| Fiat | 6,25 | +0,16 | 6,24 | 8552 |
| TIM | 4,60 | +0,59 | 4,57 | 45987 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,65 | — | 17,65 | 4990 |
| Aegon NV | 10,07 | +0,70 | 10,00 | 5642 |
| Ahold Kon | 6,00 | -2,60 | 6,16 | 11645 |
| Fortis | 17,93 | +0,11 | 17,91 | 2433 |
| ING Grp | 19,07 | +0,32 | 19,01 | 4767 |
| Philips | 22,46 | -0,71 | 22,62 | 5359 |
| Royal Dutch | 41,80 | +1,04 | 41,37 | 5316 |
| Канада (CAD) | ||||
| Alcan Inc | 55,08 | +0,40 | 54,86 | 502 |
| Bank of Montreal | 53,38 | +0,24 | 53,25 | 317 |
| Bank Nova Scotia | 35,49 | +0,80 | 35,21 | 799 |
| BCE Inc | 26,95 | +0,37 | 26,85 | 356 |
| Bombardier | 4,19 | +1,21 | 4,14 | 5482 |
| Imperial Oil | 60,40 | +0,77 | 59,94 | 95 |
| Loblaw Cos Ltd | 63,17 | +0,35 | 62,95 | 63 |
| Nortel Networks | 5,44 | +0,93 | 5,39 | 3876 |
| Royal Bank of Canada | 58,81 | +0,36 | 58,60 | 826 |
| США ($) | ||||
| Abbott Labs | 42,77 | +0,47 | 42,57 | 1133 |
| Agilent Tech | 26,15 | -0,19 | 26,20 | 475 |
| Alcoa | 30,92 | +0,16 | 30,87 | 969 |
| Allstate Corp | 45,24 | +1,03 | 44,78 | 1330 |
| Alltel | 50,89 | -0,24 | 51,01 | 133 |
| Amer Electric Power | 31,17 | +0,68 | 30,96 | 210 |
| Amer Express Co | 51,34 | +0,21 | 51,23 | 611 |
| AIG | 73,39 | +0,01 | 73,38 | 982 |
| Amgen | 55,29 | +0,23 | 55,16 | 3709 |
| Analog Devices | 48,15 | -0,19 | 48,24 | 1061 |
| Anheuser-Busch | 53,92 | -0,30 | 54,08 | 485 |
| Time Warner Inc | 17,49 | +0,58 | 17,39 | 4136 |
| Apple Comp Inc | 30,53 | +1,09 | 30,20 | 2847 |
| Applied Materials | 18,74 | +0,32 | 18,68 | 9655 |
| AT&T | 16,34 | -1,33 | 16,56 | 2426 |
| AT&T Wireless Gr | 14,29 | — | 14,29 | 1286 |
| Automatic Data Proc | 44,81 | +0,54 | 44,57 | 557 |
| Bank of America | 83,60 | +0,06 | 83,55 | 1211 |
| Bank of New York | 29,91 | +0,23 | 29,84 | 417 |
| Bank One | 49,62 | -0,20 | 49,72 | 985 |
| Baxter Int | 32,62 | +0,06 | 32,60 | 631 |
| BCE Inc | 19,87 | +0,51 | 19,77 | 112 |
| Bellsouth Corp | 25,95 | +0,27 | 25,88 | 1164 |
| Berkshire cl a* | 89,80 | — | 89,80 | 1 |
| Berkshire cl b* | 2,98 | -0,30 | 2,99 | 2 |
| Boeing Co | 48,59 | -0,14 | 48,66 | 868 |
| Bristol Myers sq | 25,77 | +0,55 | 25,63 | 793 |
| Cardinal Health | 68,28 | -0,03 | 68,30 | 176 |
| Carnival | 43,23 | +0,30 | 43,10 | 632 |
| Caterpillar Inc | 75,74 | +0,45 | 75,40 | 590 |
| Charles Schwab | 9,31 | — | 9,31 | 1101 |
| ChevronTexaco | 90,90 | +1,00 | 90,00 | 866 |
| Cigna | 68,39 | +0,40 | 68,15 | 123 |
| Cisco | 23,59 | +0,13 | 23,56 | 15894 |
| Citigroup | 47,24 | +0,40 | 47,05 | 1872 |
| Coca-Cola Co | 51,69 | -0,14 | 51,76 | 1213 |
| Colgate Palmoliv | 58,07 | -0,07 | 58,11 | 354 |
| Costco Wholesale | 41,10 | +1,03 | 40,68 | 3220 |
| Cox Comms | 30,95 | — | 30,95 | 184 |
| Daimler-Chrysler | 46,57 | +1,37 | 45,94 | 162 |
| Delta Air Lines | 5,88 | -3,29 | 6,08 | 1156 |
| Dow Chemical Co | 39,88 | +0,35 | 39,74 | 957 |
| Du Pont Co | 44,10 | +0,71 | 43,79 | 918 |
| Eastman Kodak | 25,73 | -0,73 | 25,92 | 238 |
| Eli Lilly | 73,53 | -0,05 | 73,57 | 496 |
| EMC Corp | 11,28 | -1,14 | 11,41 | 5288 |
| Emerson Electric | 60,89 | +1,05 | 60,26 | 207 |
| Exelon | 32,62 | +1,46 | 32,15 | 575 |
| Exxon Mobil | 44,00 | +1,27 | 43,45 | 2248 |
| Fannie Mae | 70,00 | +1,30 | 69,10 | 819 |
| First Data Corp | 43,73 | +0,11 | 43,68 | 885 |
| Ford Motor Co | 15,56 | +1,04 | 15,40 | 2118 |
| Gap Inc | 24,41 | -0,73 | 24,59 | 1362 |
| Genentech | 51,98 | -0,61 | 52,30 | 5892 |
| General Elec Co | 31,33 | +0,48 | 31,18 | 3320 |
| General Motors | 47,99 | +1,37 | 47,34 | 1629 |
| Gillette Co | 43,60 | +0,23 | 43,50 | 495 |
| Goldman Sachs Gr | 92,85 | -0,16 | 93,00 | 674 |
| HJ Heinz Co | 37,73 | +0,19 | 37,66 | 240 |
| Halliburton Co | 29,59 | +2,21 | 28,95 | 2328 |
| HCA-Healthcare | 40,16 | -1,08 | 40,60 | 461 |
| Hewlett-Packard | 21,69 | -1,05 | 21,92 | 2160 |
| Home Depot Inc | 35,38 | -0,17 | 35,44 | 2187 |
| Honeywell Int | 35,44 | +1,14 | 35,04 | 1172 |
| Illinois Tool Works | 94,62 | +0,28 | 94,36 | 314 |
| Intel Corp | 28,64 | +0,85 | 28,40 | 18813 |
| IBM | 90,33 | +0,27 | 90,09 | 1215 |
| Intl Paper | 42,49 | +0,31 | 42,36 | 320 |
| Johnson&Johnson | 57,05 | +0,51 | 56,76 | 1160 |
| J P Morgan Chase | 37,62 | -0,16 | 37,68 | 2016 |
| Kimberly-Clark | 65,67 | -0,68 | 66,12 | 415 |
| Kohls | 47,58 | -0,92 | 48,02 | 1035 |
| Kroger | 17,00 | — | 17,00 | 910 |
| Lehman Brothers | 76,88 | -0,57 | 77,32 | 471 |
| Lockheed Martin | 50,53 | +0,90 | 50,08 | 391 |
| Lowes Cos | 54,34 | -1,20 | 55,00 | 1147 |
| Lucent Tech | 3,45 | -0,29 | 3,46 | 4445 |
| Marsh & McLennan | 43,78 | -0,25 | 43,89 | 444 |
| MBNA Corp | 26,00 | -0,50 | 26,25 | 1061 |
| McDonalds Corp | 26,93 | +1,32 | 26,58 | 1378 |
| Medtronic | 49,30 | -0,84 | 49,72 | 1105 |
| Merck & Co | 47,40 | -0,94 | 47,85 | 1532 |
| Merrill Lynch | 56,58 | -0,96 | 57,13 | 1429 |
| Metlife Inc | 36,01 | +0,70 | 35,76 | 349 |
| Micron Tech | 14,35 | +0,21 | 14,32 | 1968 |
| Microsoft | 26,62 | +0,57 | 26,47 | 17827 |
| Minnesota Mining | 85,78 | +0,43 | 85,41 | 381 |
| MS Dean Witter | 53,40 | -0,93 | 53,90 | 817 |
| Motorola Inc | 20,09 | +1,01 | 19,89 | 3336 |
| Occidental Petr | 45,48 | +1,40 | 44,85 | 424 |
| Omnicom Group | 80,33 | -0,32 | 80,59 | 301 |
| Oracle Corp | 11,61 | +0,61 | 11,54 | 14503 |
| Pfizer Inc | 35,71 | -0,33 | 35,83 | 2383 |
| Philip Morris | 48,67 | +0,06 | 48,64 | 2118 |
| Raytheon Co | 34,15 | +0,15 | 34,10 | 262 |
| SBC Comms | 24,86 | +0,97 | 24,62 | 2202 |
| Schering-plough | 16,23 | -0,37 | 16,29 | 1839 |
| Sears Roebuck | 40,21 | +0,40 | 40,05 | 841 |
| Sprint | 17,93 | +1,87 | 17,60 | 2855 |
| Tenet Healthcare | 12,65 | +0,40 | 12,60 | 455 |
| Texas Instrument | 24,91 | -1,23 | 25,22 | 4716 |
| Textron Inc | 56,86 | +0,34 | 56,67 | 69 |
| Time Warner Inc | 17,49 | +0,58 | 17,39 | 4136 |
| Tyco Int | 31,75 | +1,28 | 31,35 | 1548 |
| Unisys Corp | 13,88 | +1,17 | 13,72 | 207 |
| UPS | 73,01 | +0,37 | 72,74 | 775 |
| United Tech | 88,29 | +0,50 | 87,85 | 533 |
| Unitedhealth Gr | 64,75 | +0,15 | 64,65 | 577 |
| US Bancorp | 28,18 | +0,82 | 27,95 | 793 |
| Verizon Comm | 36,28 | +1,17 | 35,86 | 2685 |
| Wachovia | 47,61 | +0,36 | 47,44 | 569 |
| Wal-Mart Stores | 56,83 | -0,35 | 57,03 | 2538 |
| Walt Disney Co | 24,71 | +0,53 | 24,58 | 1371 |
| Washington Mutual | 40,72 | -0,44 | 40,90 | 874 |
| Wells Fargo | 58,59 | +1,02 | 58,00 | 617 |
| Xerox Corp | 14,10 | +1,44 | 13,90 | 1575 |
По данным агентства Reuters.