| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт. ) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,8 | +0,90 | 16,7 | 2366 |
| ANZ Banking Grp | 19,3 | +1,26 | 19,0 | 3552 |
| CommonWealth Bank | 32,7 | +0,77 | 32,5 | 2320 |
| National Australian Bank | 36,0 | +0,39 | 35,9 | 4193 |
| News Corp | 13,4 | -0,07 | 13,5 | 5043 |
| Telstra Corp | 4,8 | +0,42 | 4,8 | 17928 |
| Westpac Banking | 16,3 | +0,12 | 16,3 | 4356 |
| Япония (JPY) | ||||
| Asahi Kasei | 466,0 | — | 466,0 | 2518 |
| Daiwa Securities | 1004,0 | +1,41 | 990,0 | 18214 |
| Fuji Photo Film | 4000,0 | +1,27 | 3950,0 | 1971 |
| Fujitsu Ltd | 956,0 | +1,16 | 945,0 | 6290 |
| Honda Motor Co | 5630,0 | +4,26 | 5400,0 | 4648 |
| Japan Telecom* | 434,0 | -0,69 | 437,0 | 5 |
| Kao Corp | 2930,0 | +1,03 | 2900,0 | 2014 |
| KDDI* | 427,0 | -0,70 | 430,0 | 26 |
| Matsushita Comm | 4970,0 | +1,64 | 4890,0 | 442 |
| Mitsubishi Fin Gr* | 975,0 | +2,42 | 952,0 | 22 |
| Mitsubishi Chem | 312,0 | +0,65 | 310,0 | 3158 |
| Mitsubishi Electric | 629,0 | +2,28 | 615,0 | 6883 |
| NEC Corp | 987,0 | — | 987,0 | 7209 |
| Nippon Steel Corp | 215,0 | +0,94 | 213,0 | 25882 |
| Nissan Motor Co | 952,0 | +1,49 | 938,0 | 18322 |
| NTT* | 576,0 | -0,69 | 580,0 | 52 |
| NTT DoCoMo* | 331,0 | -3,78 | 344,0 | 124 |
| Pioneer | 2370,0 | — | 2370,0 | 1084 |
| Ricoh | 2380,0 | +2,15 | 2330,0 | 2081 |
| Seikisui House | 957,0 | +0,31 | 954,0 | 1585 |
| Shin-Etsu Chem | 5430,0 | +1,50 | 5350,0 | 879 |
| Sumitomo Chem | 576,0 | +0,35 | 574,0 | 3397 |
| Sumitomo Mitsui | 690,0 | -0,58 | 694,0 | 36586 |
| TDK Corp | 6890,0 | — | 6890,0 | 740 |
| Toshiba Corp | 566,0 | +0,18 | 565,0 | 6615 |
| Toyota Motor Co | 3530,0 | +3,82 | 3400,0 | 7060 |
| UFJ Holdings* | 377,0 | -2,08 | 385,0 | 67 |
| Гонконг (HKD) | ||||
| Cheung Kong | 73,75 | -0,67 | 74,25 | 4682 |
| China Mobile | 25,85 | +0,19 | 25,80 | 16307 |
| China Unicom | 7,35 | -0,68 | 7,40 | 13866 |
| CLP Holdings | 32,50 | +0,31 | 32,40 | 1862 |
| CNOOC | 10,60 | +0,47 | 10,55 | 10136 |
| Hang Seng Bank | 89,50 | -0,56 | 90,00 | 1305 |
| Henderson Land | 35,80 | +1,42 | 35,30 | 2352 |
| HSBC Holdings | 96,00 | +0,52 | 95,50 | 3526 |
| Hutchison | 67,75 | -1,09 | 68,50 | 10280 |
| Франция (EUR) | ||||
| Alcatel | 12,90 | -0,77 | 13,00 | 4233 |
| Axa | 22,30 | +0,04 | 22,29 | 5727 |
| BNP Paribas | 60,95 | -0,08 | 61,00 | 2583 |
| Bouygues | 33,35 | -0,63 | 33,56 | 415 |
| Danon | 148,20 | +0,82 | 147,00 | 395 |
| EADS | 17,63 | +1,15 | 17,43 | 1427 |
| France Telecom | 21,36 | +1,71 | 21,00 | 6917 |
| Lafarge | 109,00 | +1,77 | 107,10 | 726 |
| Michelin | 42,26 | -0,33 | 42,40 | 1032 |
| Pechiney | 57,80 | -1,70 | 58,80 | 274 |
| Peugeot | 59,80 | +0,93 | 59,25 | 2027 |
| Renault | 53,50 | -2,01 | 54,60 | 2260 |
| Sanofi-Synthelab | 66,20 | +1,07 | 65,50 | 2778 |
| Schneider Elec | 53,95 | +0,09 | 53,90 | 662 |
| STMicroelectronics | 31,10 | -0,64 | 31,30 | 6482 |
| Total Fina Elf | 168,20 | +0,54 | 167,30 | 1247 |
| Vivendi Universal | 33,49 | — | 33,49 | 10228 |
| Великобритания (GBp) | ||||
| ARM Holdings | 215,11 | +3,87 | 206,75 | 16779 |
| BAE System | 367,75 | +0,81 | 368,75 | 13493 |
| Barclays | 618,23 | +1,15 | 608,00 | 24566 |
| BP | 590,47 | +1,20 | 584,00 | 38745 |
| BAT | 799,09 | +1,77 | 790,00 | 7861 |
| British Airways | 216,75 | -1,14 | 219,50 | 12428 |
| British Telecom | 286,89 | +0,44 | 285,00 | 48258 |
| Cable & Wireless | 200,95 | +0,75 | 200,00 | 7799 |
| Cadbury Schweppes | 499,80 | +0,55 | 496,00 | 6315 |
| HSBC Hldg | 838,74 | -0,59 | 843,00 | 15940 |
| Lloyds TSB Grp | 754,70 | +0,13 | 749,00 | 15811 |
| Marks & Spencer | 387,15 | +0,26 | 387,00 | 10026 |
| National Grid | 506,25 | +0,30 | 507,50 | 27241 |
| Prudential | 680,77 | +1,35 | 666,00 | 11798 |
| Reuters Group | 478,24 | -0,93 | 484,50 | 9196 |
| Rio Tinto | 1338,00 | +0,22 | 1335,00 | 4305 |
| Sainsbury | 375,82 | -0,92 | 379,50 | 7741 |
| Shell Trnpt | 539,67 | +1,41 | 533,50 | 50236 |
| Unilever | 632,50 | +0,32 | 630,50 | 9990 |
| Vodafone Airtch | 112,00 | +2,03 | 110,75 | 286815 |
| Германия (EUR) | ||||
| Allianz AG | 248,00 | +1,81 | 243,60 | 850 |
| BASF | 48,58 | +0,68 | 48,25 | 2210 |
| Bayer AG | 35,10 | -1,52 | 35,64 | 2035 |
| BMW | 46,45 | +0,19 | 46,36 | 1735 |
| Commerzbank AG | 19,34 | +0,42 | 19,26 | 1301 |
| Daimler-Chrysler | 53,90 | +0,26 | 53,76 | 3946 |
| Deutsche Bank n | 75,50 | -0,57 | 75,93 | 2086 |
| Dt Telekom n | 11,95 | -1,97 | 12,19 | 18177 |
| Hypovereinsbank | 39,80 | -0,82 | 40,13 | 1972 |
| Infineon Tech | 18,55 | +2,20 | 18,15 | 4905 |
| Merck KGaA | 31,70 | -0,94 | 32,00 | 73 |
| Munich Re | 260,35 | +3,52 | 251,50 | 1014 |
| Sap AG | 115,25 | -0,72 | 116,08 | 2387 |
| Siemens | 68,88 | +0,92 | 68,25 | 2852 |
| Volkswagen AG | 59,17 | +0,77 | 58,72 | 2774 |
| Финляндия (EUR) | ||||
| Nokia | 15,64 | +0,97 | 15,49 | 22466 |
| Sonera Corp | 4,40 | +1,62 | 4,33 | 1994 |
| Stora Enso | 15,32 | +0,13 | 15,30 | 1426 |
| Швейцария (CHF) | ||||
| Ciba Special | 124,00 | +0,61 | 123,25 | 143 |
| Lonza Grp AG | 118,50 | -0,42 | 119,00 | 92 |
| Adecco | 102,00 | -2,39 | 104,50 | 745 |
| CS Group | 59,10 | — | 59,10 | 3118 |
| Nestle | 377,00 | — | 377,00 | 1117 |
| Novartis | 68,00 | +0,82 | 67,45 | 6742 |
| Rentenanstalt | 537,00 | +3,47 | 519,00 | 61 |
| Swisscom | 466,00 | +0,65 | 463,00 | 82 |
| Roche | 124,50 | -0,40 | 125,00 | 1447 |
| Swiss Re | 158,00 | +0,80 | 156,75 | 1200 |
| UBS AG | 80,95 | -0,25 | 81,15 | 2460 |
| Zurich Fin | 366,50 | -0,27 | 367,50 | 1815 |
| Швеция (SEK) | ||||
| ABB | 93,00 | +0,54 | 92,50 | 540 |
| Electrolux | 181,00 | +0,56 | 180,00 | 1208 |
| Nordea | 57,50 | — | 57,50 | 9892 |
| Telia | 27,90 | -0,36 | 28,00 | 4753 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,12 | +0,28 | 2,17 | 169 |
| Fiat | 13,69 | -0,01 | 13,52 | 30 |
| Olivetti | 1,27 | -0,16 | 1,28 | 336 |
| Pirelli | 1,55 | +0,19 | 1,56 | 87 |
| TIM | 4,71 | +0,15 | 4,68 | 187 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 20,31 | -0,59 | 20,43 | 4336 |
| Aegon NV | 24,13 | +0,92 | 23,91 | 2339 |
| Ahold Kon | 24,50 | -1,61 | 24,90 | 5313 |
| Fortis | 24,61 | -0,53 | 24,74 | 2315 |
| ING Grp | 28,60 | — | 28,60 | 5641 |
| Philips | 34,35 | -0,09 | 34,38 | 7305 |
| Royal Dutch | 60,75 | +1,08 | 60,10 | 5017 |
| Канада (CAD) | ||||
| Alcan Inc | 60,17 | -1,57 | 61,13 | 305 |
| Bank of Montreal | 36,75 | -1,21 | 37,20 | 368 |
| Bank Nova Scotia | 52,59 | -0,59 | 52,90 | 491 |
| BCE Inc | 25,66 | -0,35 | 25,75 | 2967 |
| Bombardier | 14,54 | -1,76 | 14,80 | 1072 |
| Imperial Oil | 47,90 | -1,24 | 48,50 | 70 |
| Loblaw Cos Ltd | 62,30 | -0,32 | 62,50 | 220 |
| Nortel Networks | 3,95 | -1,50 | 4,01 | 5932 |
| Royal Bank of Canada | 56,90 | -0,16 | 56,99 | 1261 |
| США ($) | ||||
| Abbott Labs | 46,90 | -1,78 | 47,75 | 2541 |
| Agilent Tech | 27,30 | -1,90 | 27,83 | 1513 |
| Alcoa | 35,58 | -0,89 | 35,90 | 1491 |
| Allstate Corp | 38,45 | -0,21 | 38,53 | 1278 |
| Alltel | 51,75 | -0,44 | 51,98 | 584 |
| Amer Electric Power | 44,88 | -0,49 | 45,10 | 706 |
| Amer Express Co | 42,53 | -0,89 | 42,91 | 2885 |
| AIG | 67,80 | -0,73 | 68,30 | 3110 |
| Amgen | 50,71 | -3,78 | 52,70 | 10636 |
| Analog Devices | 37,85 | -2,42 | 38,79 | 1337 |
| Anheuser-Busch | 50,62 | +0,12 | 50,56 | 1058 |
| AOL Time Warner | 18,97 | -0,37 | 19,04 | 8275 |
| Apple Comp Inc | 24,15 | -4,09 | 25,18 | 2972 |
| Applied Materials | 23,80 | -6,92 | 25,57 | 42600 |
| AT&T | 12,79 | -2,66 | 13,14 | 10022 |
| AT&T Wireless Gr | 8,00 | -0,62 | 8,05 | 7898 |
| Automatic Data Proc | 52,80 | -1,31 | 53,50 | 723 |
| Bank of America | 76,14 | -0,67 | 76,65 | 4139 |
| Bank of New-York | 36,49 | -1,11 | 36,90 | 1537 |
| Bank One | 40,86 | -0,85 | 41,21 | 2084 |
| Baxter Int | 52,78 | -0,26 | 52,92 | 1690 |
| BCE Inc | 16,77 | -0,12 | 16,79 | 608 |
| Bellsouth Corp | 32,10 | -3,89 | 33,40 | 1997 |
| Berkshire cl a* | 76,70 | +0,79 | 76,10 | 1 |
| Berkshire cl b* | 2,55 | +1,43 | 2,51 | 9 |
| Boeing Co | 43,35 | -1,81 | 44,15 | 1890 |
| Bristol Myers sq | 30,40 | -1,68 | 30,92 | 3563 |
| Cardinal Health | 66,85 | -0,74 | 67,35 | 1071 |
| Carnival | 30,95 | -1,05 | 31,28 | 723 |
| Caterpillar Inc | 53,95 | -0,55 | 54,25 | 1081 |
| Charles Schwab | 11,99 | -0,83 | 12,09 | 1666 |
| ChevronTexaco | 89,10 | -0,56 | 89,60 | 1447 |
| Cigna | 104,81 | +0,63 | 104,15 | 338 |
| Cisco | 16,57 | -1,95 | 16,90 | 41704 |
| Citigroup | 44,82 | -1,15 | 45,34 | 6113 |
| Coca-Cola Co | 56,20 | -0,86 | 56,69 | 3071 |
| Colgate Palmoliv | 53,46 | -0,89 | 53,94 | 1142 |
| Costco Wholesale | 38,91 | -2,21 | 39,79 | 3568 |
| Cox Comms | 35,20 | +1,65 | 34,63 | 862 |
| Daimler-Chrysler | 49,35 | -1,04 | 49,87 | 208 |
| Delta Air Lines | 26,45 | +0,27 | 26,38 | 579 |
| Dow Chemical Co | 33,96 | -1,14 | 34,35 | 1663 |
| Du Pont Co | 46,54 | -1,50 | 47,25 | 1147 |
| Eastman Kodak | 35,24 | +0,74 | 34,98 | 994 |
| Eli Lilly | 63,81 | -1,60 | 64,85 | 1586 |
| EMC Corp | 7,66 | -3,89 | 7,97 | 5595 |
| Emerson Electric | 58,90 | -0,10 | 58,96 | 1030 |
| Exelon | 54,60 | -0,60 | 54,93 | 662 |
| Exxon Mobil | 40,23 | -1,64 | 40,90 | 6383 |
| Fannie Mae | 78,90 | -0,13 | 79,00 | 1710 |
| First Data Corp | 79,82 | -1,64 | 81,15 | 1490 |
| Fleetboston Fin | 35,60 | -1,66 | 36,20 | 1245 |
| Ford Motor Co | 17,74 | -1,88 | 18,08 | 3492 |
| Gap Inc | 14,06 | +1,52 | 13,85 | 8547 |
| Genentech | 37,55 | -4,09 | 39,15 | 1824 |
| General Elec Co | 32,60 | -1,06 | 32,95 | 11250 |
| General Motors | 64,99 | -0,02 | 65,00 | 1587 |
| Gillette Co | 35,52 | -0,89 | 35,84 | 1770 |
| Goldman Sachs Gr | 78,19 | -1,24 | 79,17 | 1053 |
| HJ Heinz Co | 41,82 | -1,76 | 42,57 | 895 |
| Halliburton Co | 19,10 | -1,55 | 19,40 | 3576 |
| HCA-Healthcare | 47,37 | +0,94 | 46,93 | 1272 |
| Hewlett-Packard | 0,00 | — | 17,44 | 0 |
| Home Depot Inc | 43,42 | +1,21 | 42,90 | 8913 |
| Honeywell Int | 37,88 | -2,87 | 39,00 | 2409 |
| Household Int | 53,07 | -0,38 | 53,27 | 1931 |
| Illinois Tool Works | 72,25 | +0,21 | 72,10 | 1065 |
| Intel Corp | 28,66 | -2,48 | 29,39 | 26050 |
| IBM | 83,12 | -1,46 | 84,35 | 3233 |
| Intl Paper | 43,89 | -0,93 | 44,30 | 884 |
| Johnson&Johnson | 61,40 | -0,57 | 61,75 | 5009 |
| J P Morgan Chase | 37,80 | -1,49 | 38,37 | 4195 |
| Kimberly-Clark | 65,15 | -1,29 | 66,00 | 680 |
| Kohls | 75,12 | -1,47 | 76,24 | 754 |
| Kroger | 22,40 | -0,67 | 22,55 | 1957 |
| Lehman Brothers | 64,57 | -1,75 | 65,72 | 1972 |
| Lockheed Martin | 62,38 | -1,11 | 63,08 | 847 |
| Lowes Cos | 48,10 | +0,21 | 48,00 | 4942 |
| Lucent Tech | 4,67 | -2,71 | 4,80 | 8131 |
| Marsh & McLennan | 103,08 | -0,88 | 103,99 | 481 |
| MBNA Corp | 36,41 | -0,46 | 36,58 | 1317 |
| McDonalds Corp | 30,26 | -0,46 | 30,40 | 3063 |
| Medtronic | 46,87 | -1,22 | 47,45 | 2226 |
| Merck & Co | 56,49 | -1,76 | 57,50 | 3494 |
| Merrill Lynch | 42,95 | -1,26 | 43,50 | 2530 |
| Metlife Inc | 31,64 | +0,44 | 31,50 | 1708 |
| Micron Tech | 23,36 | -3,87 | 24,30 | 3511 |
| Microsoft | 53,26 | -2,85 | 54,82 | 18008 |
| Minnesota Mining | 127,95 | -0,42 | 128,49 | 1267 |
| MS Dean Witter | 47,93 | -1,13 | 48,48 | 2222 |
| Motorola Inc | 16,85 | -0,59 | 16,95 | 5015 |
| Occidental Petr | 30,38 | -0,95 | 30,67 | 971 |
| Omnicom Group | 90,15 | +1,50 | 88,82 | 1220 |
| Oracle Corp | 8,85 | -5,55 | 9,37 | 28872 |
| Pfizer Inc | 35,49 | -1,96 | 36,20 | 7500 |
| Philip Morris | 55,11 | -0,61 | 55,45 | 3417 |
| Raytheon Co | 42,56 | -2,50 | 43,65 | 868 |
| SBC Comms | 35,07 | -3,26 | 36,25 | 4343 |
| Schering-plough | 26,88 | -0,74 | 27,08 | 3043 |
| Sears Roebuck | 57,45 | -0,95 | 58,00 | 1794 |
| Sprint | 17,15 | -0,29 | 17,20 | 2099 |
| Tenet Healthcare | 70,58 | -1,04 | 71,32 | 964 |
| Texas Instrument | 29,98 | -2,09 | 30,62 | 4115 |
| Textron Inc | 47,07 | +0,09 | 47,03 | 447 |
| Tyco Int | 23,70 | -2,75 | 24,37 | 25511 |
| Unisys Corp | 12,10 | -1,63 | 12,30 | 826 |
| UPS | 58,39 | -0,07 | 58,43 | 660 |
| United Tech | 69,12 | -0,12 | 69,20 | 1642 |
| Unitedhealth Gr | 88,45 | +0,51 | 88,00 | 1315 |
| US Bancorp | 24,05 | -1,64 | 24,45 | 2438 |
| Verizon Comm | 43,50 | -1,54 | 44,18 | 3194 |
| Wachovia | 38,70 | -1,65 | 39,35 | 1180 |
| Wal-Mart Stores | 55,52 | -1,40 | 56,31 | 4080 |
| Walt Disney Co | 23,56 | -1,13 | 23,83 | 2941 |
| Washington Mutual | 38,30 | -0,57 | 38,52 | 1573 |
| Wells Fargo | 52,89 | -0,60 | 53,21 | 1832 |
| Xerox Corp | 9,11 | -2,46 | 9,34 | 2135 |
По данным агентства Reuters.