| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,5 | +0,31 | 6,5 | 2893 |
| CommonWealth Bank | 27,7 | -0,47 | 27,9 | 2499 |
| National Australian | 31,1 | -0,38 | 31,2 | 4235 |
| Bank | ||||
| News Corp | 12,2 | -0,25 | 12,2 | 6193 |
| Telstra Corp | 4,7 | -1,25 | 4,8 | 15175 |
| Westpac Banking | 16,2 | -0,92 | 16,4 | 6444 |
| Япония (JPY) | ||||
| Asahi Kasei | 528,0 | +1,73 | 519,0 | 3667 |
| Daiwa Securities | 818,0 | +4,20 | 785,0 | 15003 |
| Fuji Photo Film | 3150,0 | -1,87 | 3210,0 | 1656 |
| Fujitsu Ltd | 689,0 | +5,35 | 654,0 | 21261 |
| Honda Motor Co | 4290,0 | +2,39 | 4190,0 | 3702 |
| Japan Telecom* | 325,0 | -0,91 | 328,0 | 3 |
| Kao Corp | 2355,0 | — | 2355,0 | 3441 |
| KDDI* | 594,0 | +1,89 | 583,0 | 21 |
| Mitsubishi Fin Gr* | 792,0 | +9,09 | 726,0 | 35 |
| Mitsubishi Chem | 275,0 | +1,48 | 271,0 | 6606 |
| Mitsubishi Electric | 479,0 | -0,21 | 480,0 | 4684 |
| NEC Corp | 940,0 | +6,82 | 880,0 | 21580 |
| Nippon Steel Corp | 221,0 | -0,45 | 222,0 | 28640 |
| Nissan Motor Co | 1225,0 | -0,16 | 1227,0 | 9208 |
| NTT* | 492,0 | -0,40 | 494,0 | 25 |
| NTT DoCoMo* | 246,0 | +1,65 | 242,0 | 126 |
| Pioneer | 2560,0 | +0,99 | 2535,0 | 991 |
| Ricoh | 1905,0 | -0,52 | 1915,0 | 2910 |
| Seikisui House | 1031,0 | — | 1031,0 | 1155 |
| Shin-Etsu Chem | 4280,0 | -1,15 | 4330,0 | 1184 |
| Sony | 3780,0 | -4,55 | 3960,0 | 9978 |
| Sumitomo Chem | 397,0 | -0,75 | 400,0 | 4464 |
| TDK Corp | 6860,0 | -2,70 | 7050,0 | 787 |
| Toshiba Corp | 478,0 | — | 478,0 | 11866 |
| Toyota Motor Co | 3220,0 | -0,31 | 3230,0 | 5116 |
| UFJ Holdings* | 455,0 | +3,64 | 439,0 | 96 |
| Гонконг (HKD) | ||||
| Cheung Kong | 62,50 | -0,79 | 63,00 | 7441 |
| China Mobile | 21,65 | -0,69 | 21,80 | 34060 |
| China Unicom | 7,00 | -0,71 | 7,05 | 27291 |
| CLP Holdings | 34,30 | -0,58 | 34,50 | 3912 |
| CNOOC | 13,65 | +2,63 | 13,30 | 7432 |
| Hang Seng Bank | 95,50 | +0,26 | 95,25 | 3546 |
| Henderson Land | 32,20 | -0,31 | 32,30 | 5909 |
| HSBC Holdings | 110,50 | +0,45 | 110,00 | 10392 |
| Hutchison | 58,75 | -1,26 | 59,50 | 9813 |
| Франция (EUR) | ||||
| Alcatel | 10,74 | +3,07 | 10,42 | 8852 |
| Axa | 15,45 | +1,05 | 15,29 | 5094 |
| BNP Paribas | 43,39 | -0,25 | 43,50 | 1861 |
| Bouygues | 22,99 | -0,04 | 23,00 | 322 |
| Danon | 131,10 | +0,31 | 130,70 | 325 |
| EADS | 15,25 | -1,29 | 15,45 | 1603 |
| France Telecom | 21,22 | -1,07 | 21,45 | 4472 |
| Lafarge | 59,00 | +1,72 | 58,00 | 1038 |
| Michelin | 31,98 | -0,28 | 32,07 | 402 |
| Pechiney | 47,26 | -0,08 | 47,30 | 524 |
| Peugeot | 36,24 | -0,36 | 36,37 | 721 |
| Renault | 53,35 | -0,65 | 53,70 | 591 |
| Sanofi-Synthelab | 51,70 | -0,19 | 51,80 | 813 |
| Schneider Elec | 47,55 | — | 47,55 | 392 |
| STMicroelectronics | 21,90 | -0,45 | 22,00 | 6544 |
| Total Fina Elf | 131,20 | -0,23 | 131,50 | 1183 |
| Vivendi Universal | 17,38 | +0,17 | 17,35 | 2713 |
| Великобритания (GBp) | ||||
| ARM Holdings | 107,50 | +2,14 | 105,25 | 7900 |
| BAE System | 172,00 | +1,62 | 169,25 | 10891 |
| Barclays | 507,00 | +0,80 | 503,00 | 19488 |
| BP | 412,75 | +0,06 | 412,50 | 36671 |
| BAT | 647,25 | +0,15 | 645,50 | 2903 |
| British Airways | 189,67 | -0,26 | 190,50 | 6025 |
| British Telecom | 183,50 | -0,14 | 183,75 | 26581 |
| Cable & Wireless | 127,50 | +0,79 | 126,50 | 18686 |
| Cadbury Schweppes | 391,50 | +1,62 | 385,25 | 12196 |
| HSBC Hldg | 843,50 | +0,60 | 838,50 | 33395 |
| Lloyds TSB Grp | 415,97 | +1,28 | 410,50 | 38657 |
| Marks & Spencer | 286,38 | +0,17 | 286,00 | 40858 |
| Prudential | 446,01 | +0,34 | 444,50 | 6590 |
| Reuters Group | 235,00 | -1,57 | 238,25 | 10918 |
| Rio Tinto | 1374,00 | -2,14 | 1404,00 | 4444 |
| Sainsbury | 275,00 | +0,92 | 272,50 | 19945 |
| Shell Trnpt | 373,00 | -0,67 | 375,50 | 30948 |
| Unilever | 494,00 | -0,60 | 497,00 | 9272 |
| Vodafone Airtch | 120,75 | -0,62 | 121,50 | 169333 |
| Германия (EUR) | ||||
| Allianz AG | 81,62 | -0,89 | 82,35 | 1779 |
| BASF | 39,22 | -0,46 | 39,40 | 1198 |
| Bayer AG | 19,33 | +0,83 | 19,17 | 3073 |
| BMW | 33,44 | -0,92 | 33,75 | 1582 |
| Commerzbank AG | 15,78 | — | 15,78 | 2027 |
| Daimler-Chrysler | 30,48 | -0,52 | 30,64 | 3448 |
| Deutsche Bank n | 55,33 | -0,49 | 55,60 | 2060 |
| Dt Telekom n | 13,02 | -0,46 | 13,08 | 11971 |
| Hypovereinsbank | 16,12 | +1,38 | 15,90 | 2313 |
| Infineon Tech | 11,93 | -1,16 | 12,07 | 4136 |
| Merck KGaA | 29,88 | -0,90 | 30,15 | 43 |
| Munich Re | 100,40 | -0,06 | 100,46 | 1650 |
| Sap AG | 119,60 | -1,22 | 121,08 | 1098 |
| Siemens | 54,67 | -0,60 | 55,00 | 3120 |
| Volkswagen AG | 42,36 | -0,96 | 42,77 | 1512 |
| Финляндия (EUR) | ||||
| Nokia | 14,32 | +0,70 | 14,22 | 14789 |
| Stora Enso | 10,92 | -1,62 | 11,10 | 1313 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,30 | -1,22 | 90,40 | 3459 |
| Lonza Grp AG | 63,65 | +1,03 | 63,00 | 174 |
| Adecco | 74,15 | +1,85 | 72,80 | 872 |
| CS Group | 44,05 | -0,68 | 44,35 | 3708 |
| Nestle | 296,00 | -0,50 | 297,50 | 981 |
| Novartis | 51,00 | +0,20 | 50,90 | 5657 |
| Swisscom | 387,50 | +0,26 | 386,50 | 43 |
| Roche | 109,00 | +0,23 | 108,75 | 1276 |
| Swiss Re | 83,75 | -0,06 | 83,80 | 571 |
| UBS AG | 79,30 | +0,25 | 79,10 | 2552 |
| Zurich Fin | 168,00 | -1,32 | 170,25 | 559 |
| Швеция (SEK) | ||||
| ABB | 40,50 | -5,59 | 42,90 | 7896 |
| Electrolux | 161,50 | -0,62 | 162,50 | 1341 |
| Ericsson | 13,30 | +3,91 | 12,80 | 128747 |
| Nordea | 46,70 | +1,97 | 45,80 | 6130 |
| Volvo | 210,50 | +0,24 | 210,00 | 3634 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,87 | +0,05 | 1,86 | 12998 |
| Fiat | 6,70 | +0,34 | 6,68 | 7697 |
| TIM | 3,92 | -0,20 | 3,93 | 39178 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,91 | +0,36 | 16,85 | 5352 |
| Aegon NV | 10,65 | +2,01 | 10,44 | 7296 |
| Ahold Kon | 7,58 | -0,52 | 7,62 | 2570 |
| Fortis | 14,83 | -1,00 | 14,98 | 3812 |
| ING Grp | 16,86 | -0,47 | 16,94 | 6057 |
| Philips | 21,52 | +0,28 | 21,46 | 5978 |
| Royal Dutch | 37,96 | -0,76 | 38,25 | 6874 |
| Канада (CAD) | ||||
| Alcan Inc | 51,44 | -1,85 | 52,41 | 377 |
| Bank of Montreal | 49,40 | -0,38 | 49,59 | 566 |
| Bank Nova Scotia | 65,55 | -0,30 | 65,75 | 198 |
| BCE Inc | 28,78 | +1,12 | 28,46 | 423 |
| Bombardier | 5,50 | -2,65 | 5,65 | 1428 |
| Imperial Oil | 51,69 | +0,70 | 51,33 | 74 |
| Loblaw Cos Ltd | 63,77 | +0,58 | 63,40 | 63 |
| Nortel Networks | 5,45 | -6,84 | 5,85 | 29128 |
| Royal Bank of Canada | 63,95 | -0,51 | 64,28 | 141 |
| США ($) | ||||
| Abbott Labs | 41,27 | -0,84 | 41,62 | 535 |
| Agilent Tech | 22,92 | -0,22 | 22,97 | 202 |
| Alcoa | 29,13 | -1,42 | 29,55 | 705 |
| Allstate Corp | 40,02 | +0,08 | 39,99 | 360 |
| Alltel | 48,32 | -0,82 | 48,72 | 375 |
| Amer Electric Power | 29,09 | -0,34 | 29,19 | 290 |
| Amer Express Co | 47,68 | +0,10 | 47,63 | 678 |
| AIG | 60,50 | -0,10 | 60,56 | 746 |
| Amgen | 60,23 | +0,82 | 59,74 | 3727 |
| Analog Devices | 41,38 | -1,17 | 41,87 | 970 |
| Anheuser-Busch | 49,79 | +0,38 | 49,60 | 362 |
| Apple Comp Inc | 22,57 | -1,83 | 22,99 | 1149 |
| Applied Materials | 20,77 | +0,58 | 20,65 | 6739 |
| AT&T | 20,15 | +5,17 | 19,16 | 3280 |
| AT&T Wireless Gr | 7,20 | -2,31 | 7,37 | 5573 |
| Automatic Data Proc | 36,74 | -0,76 | 37,02 | 312 |
| Bank of America | 81,73 | -0,06 | 81,78 | 858 |
| Bank of New York | 30,17 | -0,76 | 30,40 | 480 |
| Bank One | 42,18 | -1,08 | 42,64 | 627 |
| Baxter Int | 28,67 | -0,31 | 28,76 | 247 |
| BCE Inc | 21,90 | +0,69 | 21,75 | 57 |
| Bellsouth Corp | 26,01 | +0,35 | 25,92 | 1074 |
| Berkshire cl a* | 76,10 | +0,46 | 75,75 | 1 |
| Berkshire cl b* | 2,54 | +0,40 | 2,53 | 3 |
| Boeing Co | 35,80 | -0,39 | 35,94 | 333 |
| Bristol Myers sq | 24,78 | -1,27 | 25,10 | 1036 |
| Cardinal Health | 57,68 | -0,53 | 57,99 | 880 |
| Carnival | 33,66 | +0,84 | 33,38 | 515 |
| Caterpillar Inc | 71,16 | -0,28 | 71,36 | 421 |
| Charles Schwab | 12,92 | -1,37 | 13,10 | 997 |
| ChevronTexaco | 73,22 | -0,80 | 73,81 | 265 |
| Cigna | 46,71 | -1,23 | 47,29 | 401 |
| Cisco | 19,74 | -2,08 | 20,16 | 18307 |
| Citigroup | 47,60 | -0,38 | 47,78 | 2013 |
| Coca-Cola Co | 45,29 | -0,51 | 45,52 | 739 |
| Colgate Palmoliv | 52,50 | -1,30 | 53,19 | 1416 |
| Costco Wholesale | 33,80 | -0,76 | 34,06 | 710 |
| Cox Comms | 32,58 | +0,34 | 32,47 | 792 |
| Daimler-Chrysler | 35,93 | -0,55 | 36,13 | 155 |
| Delta Air Lines | 12,75 | -1,39 | 12,93 | 270 |
| Dow Chemical Co | 36,38 | +0,44 | 36,22 | 1078 |
| Du Pont Co | 38,85 | -2,02 | 39,65 | 805 |
| Eastman Kodak | 23,15 | +0,65 | 23,00 | 1477 |
| Eli Lilly | 65,45 | +0,54 | 65,10 | 1063 |
| EMC Corp | 12,95 | -1,75 | 13,18 | 2648 |
| Emerson Electric | 54,23 | -1,11 | 54,84 | 199 |
| Exelon | 63,65 | -0,38 | 63,89 | 164 |
| Exxon Mobil | 37,49 | -0,29 | 37,60 | 2085 |
| Fannie Mae | 74,10 | +0,23 | 73,93 | 507 |
| First Data Corp | 36,90 | +0,82 | 36,60 | 5609 |
| Fleetboston Fin | 31,93 | -0,41 | 32,06 | 416 |
| Ford Motor Co | 11,89 | -1,65 | 12,09 | 1545 |
| Gap Inc | 18,14 | -0,71 | 18,27 | 565 |
| Genentech | 78,75 | -0,48 | 79,13 | 428 |
| General Elec Co | 28,21 | -0,63 | 28,39 | 2666 |
| General Motors | 41,94 | -0,31 | 42,07 | 456 |
| Gillette Co | 31,12 | -0,61 | 31,31 | 389 |
| Goldman Sachs Gr | 85,45 | -1,78 | 87,00 | 873 |
| HJ Heinz Co | 34,99 | -0,43 | 35,14 | 106 |
| Halliburton Co | 23,89 | -0,67 | 24,05 | 666 |
| HCA-Healthcare | 36,20 | -0,44 | 36,36 | 255 |
| Hewlett-Packard | 20,53 | -2,24 | 21,00 | 2445 |
| Home Depot Inc | 35,63 | -0,59 | 35,84 | 1092 |
| Honeywell Int | 28,50 | -0,94 | 28,77 | 401 |
| Illinois Tool Works | 70,69 | -0,60 | 71,12 | 104 |
| Intel Corp | 30,91 | -0,99 | 31,22 | 14737 |
| IBM | 88,21 | +0,07 | 88,15 | 1185 |
| Intl Paper | 38,67 | -0,87 | 39,01 | 339 |
| Johnson&Johnson | 49,86 | -0,87 | 50,30 | 984 |
| J P Morgan Chase | 34,98 | -0,06 | 35,00 | 1511 |
| Kimberly-Clark | 51,28 | -1,27 | 51,94 | 268 |
| Kohls | 52,65 | +0,75 | 52,26 | 733 |
| Kroger | 17,53 | -0,28 | 17,58 | 212 |
| Lehman Brothers | 68,30 | -0,81 | 68,86 | 423 |
| Lockheed Martin | 45,71 | +0,09 | 45,67 | 367 |
| Lowes Cos | 58,23 | -0,72 | 58,65 | 456 |
| Lucent Tech | 2,71 | -4,24 | 2,83 | 16299 |
| Marsh & McLennan | 45,09 | -2,51 | 46,25 | 1461 |
| MBNA Corp | 24,44 | -0,85 | 24,65 | 400 |
| McDonalds Corp | 24,00 | — | 24,00 | 993 |
| Medtronic | 46,19 | +0,39 | 46,01 | 663 |
| Merck & Co | 44,97 | -1,16 | 45,50 | 1891 |
| Merrill Lynch | 55,52 | -1,17 | 56,18 | 811 |
| Metlife Inc | 30,30 | -0,53 | 30,46 | 265 |
| Micron Tech | 13,35 | +0,75 | 13,25 | 2410 |
| Microsoft | 27,09 | -6,30 | 28,91 | 80686 |
| Minnesota Mining | 75,88 | -0,07 | 75,93 | 438 |
| MS Dean Witter | 51,39 | -0,98 | 51,90 | 556 |
| Motorola Inc | 13,36 | -0,89 | 13,48 | 2022 |
| Occidental Petr | 36,30 | — | 36,30 | 191 |
| Omnicom Group | 73,07 | +0,51 | 72,70 | 336 |
| Oracle Corp | 11,72 | -0,26 | 11,75 | 11959 |
| Pfizer Inc | 30,74 | -0,87 | 31,01 | 3175 |
| Philip Morris | 45,12 | -0,79 | 45,48 | 615 |
| Raytheon Co | 26,01 | -2,62 | 26,71 | 821 |
| SBC Comms | 22,65 | +1,39 | 22,34 | 2761 |
| Schering-plough | 15,01 | -0,92 | 15,15 | 1067 |
| Sears Roebuck | 48,98 | +0,55 | 48,71 | 471 |
| Sprint | 16,02 | +0,75 | 15,90 | 699 |
| Tenet Healthcare | 12,56 | +0,08 | 12,55 | 1656 |
| Texas Instrument | 27,53 | +0,81 | 27,31 | 3212 |
| Textron Inc | 47,05 | -0,21 | 47,15 | 198 |
| Tyco Int | 21,28 | +0,14 | 21,25 | 1354 |
| Unisys Corp | 15,11 | -1,11 | 15,28 | 144 |
| UPS | 69,46 | +0,04 | 69,43 | 682 |
| United Tech | 82,64 | -0,40 | 82,97 | 406 |
| Unitedhealth Gr | 53,72 | -0,48 | 53,98 | 420 |
| US Bancorp | 26,16 | -0,49 | 26,29 | 1130 |
| Verizon Comm | 33,17 | -0,21 | 33,24 | 1686 |
| Wachovia | 45,64 | -0,57 | 45,90 | 569 |
| Wal-Mart Stores | 58,31 | -0,68 | 58,71 | 1365 |
| Walt Disney Co | 21,71 | -0,64 | 21,85 | 1054 |
| Washington Mutual | 42,84 | +0,28 | 42,72 | 844 |
| Wells Fargo | 54,68 | -0,96 | 55,21 | 986 |
| Xerox Corp | 10,73 | -2,45 | 11,00 | 1464 |
По данным агентства Reuters.