| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 17,4 | +3,21 | 16,8 | 4462 |
| ANZ Banking Grp | 19,4 | +0,57 | 19,3 | 4004 |
| CommonWealth Bank | 32,3 | -0,65 | 32,5 | 3494 |
| National Australian | 35,4 | +0,17 | 35,3 | 4024 |
| Bank | ||||
| News Corp | 13,4 | -1,40 | 13,6 | 16264 |
| Telstra Corp | 4,8 | -0,41 | 4,8 | 66350 |
| Westpac Banking | 16,0 | -0,62 | 16,1 | 5091 |
| Япония (JPY) | ||||
| Asahi Kasei | 475,0 | +0,85 | 471,0 | 4979 |
| Daiwa Securities | 878,0 | +1,27 | 867,0 | 6116 |
| Fuji Photo Film | 4130,0 | +0,98 | 4090,0 | 1525 |
| Fujitsu Ltd | 934,0 | +1,97 | 916,0 | 6453 |
| Honda Motor Co | 5870,0 | +1,03 | 5810,0 | 2112 |
| Japan Telecom* | 391,0 | +3,99 | 376,0 | 4 |
| Kao Corp | 2760,0 | +0,36 | 2750,0 | 1424 |
| KDDI* | 370,0 | +2,78 | 360,0 | 11 |
| Matsushita Comm | 4810,0 | -0,41 | 4830,0 | 299 |
| Mitsubishi Fin Gr* | 887,0 | +3,02 | 861,0 | 9 |
| Mitsubishi Chem | 308,0 | +0,65 | 306,0 | 3222 |
| Mitsubishi Electric | 604,0 | +1,34 | 596,0 | 5238 |
| NEC Corp | 955,0 | +3,35 | 924,0 | 19326 |
| Nippon Steel Corp | 197,0 | +1,55 | 194,0 | 10511 |
| Nissan Motor Co | 1024,0 | +1,29 | 1011,0 | 8031 |
| NTT* | 514,0 | +3,21 | 498,0 | 26 |
| NTT DoCoMo* | 322,0 | +3,87 | 310,0 | 63 |
| Pioneer | 2425,0 | +0,41 | 2415,0 | 746 |
| Ricoh | 2410,0 | +0,63 | 2395,0 | 1346 |
| Seikisui House | 914,0 | +4,94 | 871,0 | 2086 |
| Shin-Etsu Chem | 5430,0 | +0,37 | 5410,0 | 1216 |
| Sumitomo Chem | 570,0 | +2,15 | 558,0 | 3659 |
| Sumitomo Mitsui | 617,0 | +4,58 | 590,0 | 38402 |
| TDK Corp | 6940,0 | +1,17 | 6860,0 | 960 |
| Toshiba Corp | 553,0 | +0,73 | 549,0 | 8481 |
| Toyota Motor Co | 3600,0 | +1,12 | 3560,0 | 4100 |
| UFJ Holdings* | 330,0 | +7,14 | 308,0 | 52 |
| Гонконг (HKD) | ||||
| Cheung Kong | 76,00 | — | 76,00 | 2943 |
| China Mobile | 25,85 | -0,58 | 26,00 | 14439 |
| China Unicom | 7,70 | -1,28 | 7,80 | 6474 |
| CLP Holdings | 32,10 | +1,26 | 31,70 | 3469 |
| CNOOC | 10,35 | +0,49 | 10,30 | 6603 |
| Hang Seng Bank | 92,75 | +0,54 | 92,25 | 1376 |
| Henderson Land | 36,40 | -1,62 | 37,00 | 3046 |
| HSBC Holdings | 97,50 | — | 97,50 | 7186 |
| Hutchison | 70,00 | — | 70,00 | 4376 |
| Manulife | 227,00 | — | 227,00 | 7 |
| Франция (EUR) | ||||
| Alcatel | 13,95 | -1,83 | 14,21 | 9504 |
| Axa | 23,80 | +3,57 | 22,98 | 7539 |
| BNP Paribas | 60,65 | -0,98 | 61,25 | 3175 |
| Bouygues | 34,23 | +1,88 | 33,60 | 649 |
| Danon | 148,60 | +0,07 | 148,50 | 799 |
| EADS | 18,06 | +3,20 | 17,50 | 2516 |
| France Telecom | 21,86 | -0,18 | 21,90 | 7471 |
| Lafarge | 110,10 | +0,18 | 109,90 | 436 |
| Michelin | 43,74 | +0,09 | 43,70 | 554 |
| Pechiney | 58,30 | +2,10 | 57,10 | 685 |
| Peugeot | 58,65 | -1,92 | 59,80 | 1644 |
| Renault | 55,50 | +0,91 | 55,00 | 793 |
| Sanofi-Synthelab | 70,85 | +2,46 | 69,15 | 1736 |
| Schneider Elec | 55,80 | +1,45 | 55,00 | 640 |
| STMicroelectronics | 33,35 | -0,57 | 33,54 | 5262 |
| Total Fina Elf | 173,80 | +0,46 | 173,00 | 1867 |
| Vivendi Universal | 32,79 | -0,64 | 33,00 | 7069 |
| Великобритания (GBp) | ||||
| ARM Holdings | 222,50 | -1,11 | 225,00 | 13846 |
| BAE System | 354,44 | — | 355,00 | 12461 |
| Barclays | 612,00 | -0,49 | 615,00 | 12210 |
| BP | 598,50 | +0,42 | 596,00 | 35997 |
| BAT | 759,00 | -0,26 | 761,00 | 14111 |
| British Airways | 230,00 | — | 230,00 | 3369 |
| British Telecom | 276,00 | +7,81 | 256,00 | 75036 |
| Cable & Wireless | 205,00 | +1,99 | 201,00 | 31022 |
| Cadbury Schweppes | 510,75 | -0,24 | 512,00 | 9752 |
| HSBC Hldg | 854,50 | -1,04 | 863,50 | 17093 |
| Lloyds TSB Grp | 770,00 | -0,90 | 777,00 | 8815 |
| Marks & Spencer | 418,37 | -1,00 | 423,00 | 30440 |
| National Grid | 505,00 | -0,54 | 507,75 | 5669 |
| Prudential | 677,00 | -0,81 | 682,50 | 6447 |
| Reuters Group | 500,50 | +1,42 | 493,00 | 10436 |
| Rio Tinto | 1363,00 | -0,44 | 1369,00 | 2495 |
| Sainsbury | 393,25 | +0,77 | 390,25 | 5034 |
| Shell Trnpt | 532,50 | — | 532,50 | 20221 |
| Unilever | 633,00 | -0,55 | 636,50 | 7196 |
| Vodafone Airtch | 111,75 | -0,22 | 112,00 | 265324 |
| Германия (EUR) | ||||
| Allianz AG | 259,50 | -0,11 | 259,79 | 891 |
| BASF | 47,74 | -0,54 | 48,00 | 2203 |
| Bayer AG | 36,27 | -0,11 | 36,31 | 1991 |
| BMW | 46,85 | +1,41 | 46,20 | 1602 |
| Commerzbank AG | 19,46 | +0,05 | 19,45 | 818 |
| Daimler-Chrysler | 53,02 | +0,93 | 52,53 | 4269 |
| Deutsche Bank n | 77,91 | -0,41 | 78,23 | 2781 |
| Dt Telekom n | 13,83 | -1,78 | 14,08 | 16984 |
| Hypovereinsbank | 39,60 | -0,25 | 39,70 | 1097 |
| Infineon Tech | 19,87 | -2,17 | 20,31 | 3914 |
| Merck KGaA | 34,17 | +2,31 | 33,40 | 245 |
| Munich Re | 268,15 | -0,81 | 270,35 | 619 |
| Sap AG | 135,80 | -1,35 | 137,66 | 1125 |
| Siemens | 71,35 | -0,88 | 71,98 | 3499 |
| Volkswagen AG | 57,00 | +1,23 | 56,31 | 1503 |
| Финляндия (EUR) | ||||
| Nokia | 17,75 | -2,95 | 18,29 | 21705 |
| Sampo Plc | 8,80 | -0,56 | 8,85 | 628 |
| Sonera Corp | 4,47 | -3,66 | 4,64 | 2046 |
| Stora Enso | 15,35 | — | 15,35 | 1854 |
| Upm-Kymmene Oy | 42,34 | -1,19 | 42,85 | 712 |
| Швейцария (CHF) | ||||
| Ciba Special | 126,00 | +0,20 | 125,75 | 119 |
| Lonza Grp AG | 119,75 | -0,62 | 120,50 | 495 |
| Adecco | 105,00 | +0,96 | 104,00 | 425 |
| CS Group | 59,75 | +2,84 | 58,10 | 6251 |
| Nestle | 386,00 | +1,05 | 382,00 | 923 |
| Novartis | 68,70 | +0,37 | 68,45 | 4840 |
| Rentenanstalt | 536,00 | +0,75 | 532,00 | 31 |
| Swisscom | 465,00 | +0,11 | 464,50 | 82 |
| Roche | 125,50 | +1,01 | 124,25 | 2064 |
| Swiss Re | 168,25 | -0,74 | 169,50 | 807 |
| UBS AG | 82,45 | +0,73 | 81,85 | 3825 |
| Zurich Fin | 393,00 | -2,36 | 402,50 | 871 |
| Швеция (SEK) | ||||
| ABB | 94,50 | -2,07 | 96,50 | 1310 |
| Astra Zeneca | 476,00 | -0,31 | 477,50 | 576 |
| Electrolux | 179,00 | +0,28 | 178,50 | 2172 |
| Nordea | 57,50 | +0,88 | 57,00 | 3729 |
| Sandvik | 241,50 | -1,23 | 244,50 | 566 |
| Telia | 28,90 | -4,93 | 30,40 | 3609 |
| Skandia Forsak | 52,50 | — | 52,50 | 6389 |
| Securitas | 193,50 | +0,52 | 192,50 | 1640 |
| SHB | 156,50 | -0,63 | 157,50 | 2841 |
| SKF | 258,00 | +3,20 | 250,00 | 43 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,29 | +2,92 | 2,23 | 18442 |
| Fiat | 13,62 | -0,53 | 13,69 | 4013 |
| Olivetti | 1,31 | +1,15 | 1,30 | 76836 |
| Pirelli | 1,67 | -1,36 | 1,69 | 15412 |
| TIM | 4,88 | -0,27 | 4,89 | 55869 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 21,20 | +0,57 | 21,08 | 6010 |
| Aegon NV | 25,54 | -0,23 | 25,60 | 2272 |
| Ahold Kon | 24,13 | -2,15 | 24,66 | 3840 |
| Fortis | 25,28 | -0,82 | 25,49 | 2344 |
| ING Grp | 28,23 | -1,22 | 28,58 | 4235 |
| Philips | 35,10 | +0,14 | 35,05 | 8838 |
| Royal Dutch | 61,65 | +0,16 | 61,55 | 5265 |
| США ($) | ||||
| Abbott Labs | 44,80 | -4,48 | 46,90 | 8127 |
| Agilent Tech | 29,65 | -0,34 | 29,75 | 665 |
| Alcoa | 36,44 | +1,03 | 36,07 | 614 |
| Allstate Corp | 38,64 | -1,13 | 39,08 | 656 |
| Alltel | 50,94 | +1,64 | 50,12 | 362 |
| Amer Electric Power | 44,08 | -1,74 | 44,86 | 456 |
| Amer Express Co | 44,27 | -1,34 | 44,87 | 1078 |
| AIG | 67,44 | +2,34 | 65,90 | 3983 |
| Amgen | 50,06 | -2,51 | 51,35 | 3589 |
| Analog Devices | 38,97 | -0,49 | 39,16 | 734 |
| Anheuser-Busch | 50,96 | +1,41 | 50,25 | 883 |
| AOL Time Warner | 18,90 | +0,27 | 18,85 | 6515 |
| Apple Comp Inc | 25,29 | +0,04 | 25,28 | 1613 |
| Applied Materials | 26,54 | -0,79 | 26,75 | 11975 |
| AT&T | 13,27 | -1,78 | 13,51 | 6512 |
| AT&T Wireless Gr | 7,91 | -0,38 | 7,94 | 1982 |
| Automatic Data Proc | 54,35 | +2,28 | 53,14 | 424 |
| Bank of America | 76,95 | +1,36 | 75,92 | 1660 |
| Bank of New-York | 37,25 | +0,68 | 37,00 | 918 |
| Bank One | 42,25 | +0,76 | 41,93 | 630 |
| Baxter Int | 52,96 | -0,71 | 53,34 | 1140 |
| BCE Inc | 17,13 | +1,18 | 16,93 | 76 |
| Bellsouth Corp | 33,50 | +5,48 | 31,76 | 1841 |
| Berkshire cl a* | 78,30 | — | 78,30 | 1 |
| Berkshire cl b* | 2,60 | -0,04 | 2,60 | 2 |
| Boeing Co | 44,72 | +0,38 | 44,55 | 559 |
| Bristol Myers sq | 29,91 | -0,40 | 30,03 | 2003 |
| Cardinal Health | 68,09 | +1,02 | 67,40 | 604 |
| Carnival | 33,09 | +1,44 | 32,62 | 517 |
| Caterpillar Inc | 55,40 | -1,07 | 56,00 | 538 |
| Charles Schwab | 12,35 | +1,31 | 12,19 | 1285 |
| ChevronTexaco | 89,23 | +1,34 | 88,05 | 667 |
| Cigna | 103,92 | -0,44 | 104,38 | 281 |
| Cisco | 16,91 | +2,11 | 16,56 | 28796 |
| Citigroup | 46,28 | +1,14 | 45,76 | 3165 |
| Coca-Cola Co | 56,85 | +0,28 | 56,69 | 1202 |
| Colgate Palmoliv | 55,45 | -0,11 | 55,51 | 794 |
| Costco Wholesale | 41,31 | +0,44 | 41,13 | 1092 |
| Cox Comms | 34,25 | -2,17 | 35,01 | 321 |
| Daimler-Chrysler | 48,27 | +0,71 | 47,93 | 100 |
| Delta Air Lines | 27,56 | +0,36 | 27,46 | 290 |
| Dow Chemical Co | 33,86 | +0,27 | 33,77 | 615 |
| Du Pont Co | 47,00 | +0,79 | 46,63 | 463 |
| Eastman Kodak | 33,85 | +0,18 | 33,79 | 234 |
| Eli Lilly | 63,47 | -0,06 | 63,51 | 1237 |
| EMC Corp | 7,99 | -0,13 | 8,00 | 3542 |
| Emerson Electric | 58,10 | -1,09 | 58,74 | 279 |
| Exelon | 54,00 | -1,57 | 54,86 | 374 |
| Exxon Mobil | 40,35 | +1,61 | 39,71 | 2534 |
| Fannie Mae | 80,65 | +0,81 | 80,00 | 608 |
| First Data Corp | 82,47 | +0,35 | 82,18 | 1405 |
| Fleetboston Fin | 36,35 | -0,68 | 36,60 | 1718 |
| Ford Motor Co | 16,75 | +0,66 | 16,64 | 1943 |
| Gap Inc | 16,80 | -0,12 | 16,82 | 982 |
| Genentech | 36,21 | -3,95 | 37,70 | 743 |
| General Elec Co | 31,69 | +2,46 | 30,93 | 6849 |
| General Motors | 66,89 | -0,61 | 67,30 | 716 |
| Gillette Co | 36,80 | -0,16 | 36,86 | 562 |
| Goldman Sachs Gr | 80,05 | +0,74 | 79,46 | 910 |
| HJ Heinz Co | 42,45 | +0,21 | 42,36 | 189 |
| Halliburton Co | 17,00 | +1,49 | 16,75 | 629 |
| HCA-Healthcare | 45,80 | -0,52 | 46,04 | 309 |
| Home Depot Inc | 47,26 | +0,55 | 47,00 | 1684 |
| Honeywell Int | 39,40 | +0,87 | 39,25 | 506 |
| Household Int | 55,44 | -0,05 | 55,47 | 1639 |
| Illinois Tool Works | 73,82 | -0,24 | 74,00 | 197 |
| Intel Corp | 30,41 | +0,57 | 30,24 | 14222 |
| IBM | 84,78 | +0,33 | 84,50 | 2357 |
| Intl Paper | 44,88 | -0,24 | 44,99 | 529 |
| Johnson&Johnson | 60,29 | +0,08 | 60,24 | 2027 |
| J P Morgan Chase | 37,73 | +2,08 | 36,96 | 1865 |
| Kimberly-Clark | 66,18 | +0,20 | 66,05 | 301 |
| Kohls | 73,36 | +0,36 | 73,10 | 491 |
| Kroger | 22,25 | -0,76 | 22,42 | 1231 |
| Lehman Brothers | 67,00 | +1,45 | 66,04 | 723 |
| Lockheed Martin | 60,68 | -0,41 | 60,93 | 635 |
| Lowes Cos | 44,09 | +0,18 | 44,01 | 660 |
| Lucent Tech | 4,84 | +2,54 | 4,72 | 3068 |
| Marsh & McLennan | 103,06 | +1,54 | 101,50 | 213 |
| MBNA Corp | 37,03 | -0,88 | 37,36 | 953 |
| McDonalds Corp | 30,16 | +0,33 | 30,06 | 982 |
| Medtronic | 44,24 | +0,14 | 44,18 | 734 |
| Merck & Co | 56,20 | -1,23 | 56,90 | 1929 |
| Merrill Lynch | 43,67 | +3,48 | 42,20 | 1993 |
| Metlife Inc | 32,14 | +1,26 | 31,74 | 578 |
| Micron Tech | 25,28 | -0,82 | 25,49 | 2046 |
| Microsoft | 55,89 | +2,08 | 54,75 | 11569 |
| Minnesota Mining | 130,16 | +0,51 | 129,50 | 352 |
| MS Dean Witter | 49,51 | +0,81 | 49,11 | 1511 |
| Motorola Inc | 16,62 | +2,03 | 16,29 | 2019 |
| Occidental Petr | 30,00 | +1,45 | 29,57 | 443 |
| Omnicom Group | 92,09 | +0,89 | 91,28 | 340 |
| Oracle Corp | 9,62 | +4,68 | 9,19 | 20586 |
| Pfizer Inc | 34,89 | -4,38 | 36,49 | 11360 |
| Philip Morris | 53,88 | +0,54 | 53,59 | 1513 |
| Raytheon Co | 43,48 | -2,14 | 44,43 | 715 |
| SBC Comms | 34,65 | +3,71 | 33,41 | 2964 |
| Schering-plough | 24,75 | -1,00 | 25,00 | 8950 |
| Sears Roebuck | 56,69 | +1,80 | 55,69 | 649 |
| Sprint | 16,62 | +4,20 | 15,95 | 1150 |
| Tenet Healthcare | 71,30 | -0,07 | 71,35 | 384 |
| Texas Instrument | 31,46 | -0,76 | 31,70 | 2115 |
| Textron Inc | 48,58 | -0,43 | 48,79 | 96 |
| Tyco Int | 19,90 | +2,47 | 19,42 | 6049 |
| Unisys Corp | 13,35 | -0,45 | 13,41 | 141 |
| UPS | 59,70 | — | 59,70 | 100 |
| United Tech | 70,51 | +0,09 | 70,45 | 686 |
| Unitedhealth Gr | 89,20 | +0,92 | 88,39 | 641 |
| US Bancorp | 24,09 | +0,33 | 24,01 | 782 |
| Verizon Comm | 43,90 | +4,03 | 42,20 | 2083 |
| Wachovia | 39,08 | +1,53 | 38,49 | 1449 |
| Wal-Mart Stores | 58,47 | +2,99 | 56,77 | 2597 |
| Walt Disney Co | 24,60 | +0,37 | 24,51 | 1178 |
| Washington Mutual | 39,09 | +1,01 | 38,70 | 895 |
| Wells Fargo | 52,49 | +0,44 | 52,26 | 860 |
| Xerox Corp | 8,78 | +2,09 | 8,60 | 563 |
По данным агентства Reuters.