| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,4 | -1,15 | 16,6 | 2393 |
| ANZ Banking Grp | 20,0 | +0,96 | 19,8 | 5992 |
| CommonWealth Bank | 34,1 | -0,61 | 34,3 | 2251 |
| National Australian | 36,0 | -0,47 | 36,1 | 1934 |
| Bank | ||||
| News Corp | 11,9 | +2,24 | 11,6 | 5498 |
| Telstra Corp | 4,6 | -0,22 | 4,6 | 29990 |
| Westpac Banking | 16,5 | +0,73 | 16,3 | 3772 |
| Япония (JPY) | ||||
| Asahi Kasei | 414,0 | +0,73 | 411,0 | 3593 |
| Daiwa Securities | 824,0 | +4,97 | 785,0 | 7432 |
| Fuji Photo Film | 3910,0 | +2,09 | 3830,0 | 2496 |
| Fujitsu Ltd | 856,0 | +0,82 | 849,0 | 5398 |
| Honda Motor Co | 5200,0 | +1,36 | 5130,0 | 1464 |
| Japan Telecom* | 374,0 | +0,54 | 372,0 | 4 |
| Kao Corp | 2790,0 | +1,82 | 2740,0 | 2233 |
| KDDI* | 377,0 | +1,07 | 373,0 | 15 |
| Matsushita Comm | 4680,0 | +2,86 | 4550,0 | 447 |
| Mitsubishi Fin Gr* | 870,0 | +1,16 | 860,0 | 8 |
| Mitsubishi Chem | 277,0 | +1,09 | 274,0 | 3547 |
| Mitsubishi Electric | 559,0 | +1,82 | 549,0 | 4086 |
| NEC Corp | 875,0 | +1,04 | 866,0 | 6708 |
| Nippon Steel Corp | 194,0 | +3,74 | 187,0 | 13423 |
| Nissan Motor Co | 885,0 | +3,75 | 853,0 | 9375 |
| NTT* | 528,0 | +1,93 | 518,0 | 17 |
| NTT DoCoMo* | 300,0 | +3,45 | 290,0 | 79 |
| Pioneer | 2250,0 | +2,04 | 2205,0 | 960 |
| Ricoh | 2145,0 | +1,42 | 2115,0 | 1318 |
| Seikisui House | 874,0 | -0,11 | 875,0 | 1606 |
| Shin-Etsu Chem | 5030,0 | +3,93 | 4840,0 | 1709 |
| Sumitomo Chem | 553,0 | +2,98 | 537,0 | 2798 |
| Sumitomo Mitsui | 612,0 | +0,99 | 606,0 | 32441 |
| TDK Corp | 6030,0 | +2,73 | 5870,0 | 895 |
| Toshiba Corp | 501,0 | +4,16 | 481,0 | 10099 |
| Toyota Motor Co | 3180,0 | +3,25 | 3080,0 | 6989 |
| UFJ Holdings* | 304,0 | -1,30 | 308,0 | 30 |
| Гонконг (HKD) | ||||
| Cheung Kong | 68,25 | -1,09 | 69,00 | 3771 |
| China Mobile | 23,55 | -0,21 | 23,60 | 16453 |
| China Unicom | 6,85 | — | 6,85 | 21137 |
| CLP Holdings | 31,60 | -0,94 | 31,90 | 4782 |
| CNOOC | 10,55 | +2,43 | 10,30 | 8055 |
| Hang Seng Bank | 84,50 | +0,30 | 84,25 | 1409 |
| Henderson Land | 32,90 | +0,30 | 32,80 | 1645 |
| HSBC Holdings | 90,50 | +1,40 | 89,25 | 13490 |
| Hutchison | 62,50 | -0,79 | 63,00 | 6365 |
| Франция (EUR) | ||||
| Alcatel | 10,18 | -1,07 | 10,29 | 7025 |
| Axa | 19,04 | -2,36 | 19,50 | 7011 |
| BNP Paribas | 56,30 | +0,18 | 56,20 | 3132 |
| Bouygues | 27,45 | -1,93 | 27,99 | 942 |
| Danon | 140,80 | +0,50 | 140,10 | 472 |
| EADS | 16,30 | +0,31 | 16,25 | 998 |
| France Telecom | 16,38 | -2,56 | 16,81 | 6337 |
| Lafarge | 103,10 | +0,29 | 102,80 | 329 |
| Michelin | 40,68 | +0,57 | 40,45 | 518 |
| Pechiney | 52,65 | +0,96 | 52,15 | 152 |
| Peugeot | 54,00 | +1,31 | 53,30 | 527 |
| Renault | 48,80 | -0,41 | 49,00 | 573 |
| Sanofi-Synthelab | 59,05 | +1,99 | 57,90 | 3212 |
| Schneider Elec | 52,25 | +0,67 | 51,90 | 510 |
| STMicroelectronics | 24,90 | -0,20 | 24,95 | 5031 |
| Total Fina Elf | 159,50 | +0,25 | 159,10 | 3357 |
| Vivendi Universal | 30,18 | +1,62 | 29,70 | 6137 |
| Великобритания (GBp) | ||||
| ARM Holdings | 155,00 | -1,59 | 157,50 | 8519 |
| BAE System | 341,50 | +2,86 | 332,00 | 23242 |
| Barclays | 541,00 | -2,52 | 555,00 | 20450 |
| BP | 542,10 | +0,46 | 540,00 | 69891 |
| BAT | 760,00 | -0,07 | 760,50 | 7380 |
| British Airways | 202,00 | +2,80 | 196,50 | 14687 |
| British Telecom | 258,00 | -1,90 | 263,00 | 35330 |
| Cable & Wireless | 179,50 | -1,51 | 182,25 | 6789 |
| Cadbury Schweppes | 469,42 | -0,11 | 470,00 | 7030 |
| HSBC Hldg | 781,00 | -1,14 | 790,00 | 31278 |
| Lloyds TSB Grp | 652,50 | -1,51 | 662,50 | 21875 |
| Marks & Spencer | 363,50 | +2,11 | 356,00 | 10207 |
| National Grid | 478,00 | -0,10 | 478,50 | 6293 |
| Prudential | 575,13 | -0,52 | 578,50 | 15714 |
| Reuters Group | 405,00 | -0,74 | 408,00 | 7578 |
| Rio Tinto | 1269,00 | -1,40 | 1287,00 | 2881 |
| Sainsbury | 351,25 | -0,92 | 354,50 | 9959 |
| Shell Trnpt | 494,00 | +0,61 | 491,00 | 43327 |
| Unilever | 601,40 | -0,82 | 606,50 | 6568 |
| Vodafone Airtch | 94,00 | -2,34 | 96,25 | 343307 |
| Германия (EUR) | ||||
| Allianz AG | 206,82 | -3,31 | 213,90 | 1498 |
| BASF | 45,91 | -0,17 | 45,99 | 2194 |
| Bayer AG | 32,58 | -2,02 | 33,25 | 2569 |
| BMW | 42,11 | -0,47 | 42,31 | 1225 |
| Commerzbank AG | 16,56 | -1,72 | 16,85 | 1206 |
| Daimler-Chrysler | 48,38 | -0,12 | 48,44 | 4579 |
| Deutsche Bank n | 70,27 | +0,82 | 69,70 | 4595 |
| Dt Telekom n | 10,50 | -0,38 | 10,54 | 16064 |
| Hypovereinsbank | 32,70 | -2,10 | 33,40 | 2103 |
| Infineon Tech | 16,56 | +1,22 | 16,36 | 3930 |
| Merck KGaA | 27,10 | -3,56 | 28,10 | 140 |
| Munich Re | 220,65 | -3,65 | 229,00 | 3118 |
| Sap AG | 105,73 | +0,50 | 105,20 | 1218 |
| Siemens | 61,33 | -0,82 | 61,84 | 3652 |
| Volkswagen AG | 52,92 | -0,15 | 53,00 | 2164 |
| Финляндия (EUR) | ||||
| Nokia | 14,03 | -0,92 | 14,16 | 21668 |
| Sonera Corp | 4,03 | +1,77 | 3,96 | 1329 |
| Stora Enso | 14,68 | +0,20 | 14,65 | 1619 |
| Швейцария (CHF) | ||||
| Ciba Special | 122,25 | +0,82 | 121,25 | 184 |
| Lonza Grp AG | 115,00 | -0,22 | 115,25 | 160 |
| Adecco | 91,45 | -0,49 | 91,90 | 1012 |
| CS Group | 49,70 | -4,05 | 51,80 | 8069 |
| Nestle | 363,00 | -0,27 | 364,00 | 797 |
| Novartis | 62,90 | -0,63 | 63,30 | 9348 |
| Rentenanstalt | 438,00 | -1,57 | 445,00 | 33 |
| Swisscom | 432,00 | +0,47 | 430,00 | 61 |
| Roche | 116,25 | -0,85 | 117,25 | 2835 |
| Swiss Re | 146,50 | -2,01 | 149,50 | 2751 |
| UBS AG | 77,30 | -1,40 | 78,40 | 4702 |
| Zurich Fin | 313,50 | -3,54 | 325,00 | 423 |
| Швеция (SEK) | ||||
| ABB | 82,50 | — | 82,50 | 1333 |
| Electrolux | 185,00 | +3,64 | 178,50 | 1705 |
| Nordea | 53,00 | +1,92 | 52,00 | 9022 |
| Telia | 25,70 | +0,78 | 25,50 | 4411 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,01 | -0,55 | 2,02 | 7378 |
| Fiat | 13,49 | +0,83 | 13,38 | 1025 |
| Olivetti | 1,14 | -0,09 | 1,14 | 48393 |
| Pirelli | 1,34 | -0,81 | 1,35 | 5764 |
| TIM | 4,18 | -0,50 | 4,20 | 38920 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,31 | +1,95 | 18,94 | 10032 |
| Aegon NV | 19,94 | -2,40 | 20,43 | 5010 |
| Ahold Kon | 22,02 | +0,09 | 22,00 | 4422 |
| Fortis | 21,87 | -0,64 | 22,01 | 3670 |
| ING Grp | 25,50 | +0,20 | 25,45 | 6422 |
| Philips | 29,35 | +0,86 | 29,10 | 8414 |
| Royal Dutch | 56,30 | +0,81 | 55,85 | 7218 |
| Канада (CAD) | ||||
| Alcan Inc | 56,30 | +0,72 | 55,90 | 478 |
| Bank of Montreal | 36,60 | -0,73 | 36,87 | 263 |
| Bank Nova Scotia | 52,08 | +0,50 | 51,82 | 411 |
| BCE Inc | 28,00 | +1,08 | 27,70 | 1186 |
| Bombardier | 13,83 | -0,50 | 13,90 | 1451 |
| Imperial Oil | 46,05 | +0,15 | 45,98 | 64 |
| Loblaw Cos Ltd | 60,65 | +1,34 | 59,85 | 102 |
| Nortel Networks | 2,70 | — | 2,70 | 4627 |
| Royal Bank of Canada | 56,06 | +0,83 | 55,60 | 638 |
| США ($) | ||||
| Abbott Labs | 38,84 | +2,83 | 37,77 | 2047 |
| Agilent Tech | 25,80 | +2,34 | 25,21 | 760 |
| Alcoa | 31,67 | +0,28 | 31,58 | 1011 |
| Allstate Corp | 37,83 | +0,64 | 37,59 | 455 |
| Alltel | 49,68 | +0,10 | 49,63 | 169 |
| Amer Electric Power | 42,09 | +1,13 | 41,62 | 490 |
| Amer Express Co | 38,85 | +1,70 | 38,20 | 1352 |
| AIG | 68,46 | -0,49 | 68,80 | 2047 |
| Amgen | 43,05 | +0,82 | 42,70 | 6798 |
| Analog Devices | 35,55 | +1,57 | 35,00 | 537 |
| Anheuser-Busch | 52,60 | -0,21 | 52,71 | 344 |
| AOL Time Warner | 17,19 | +3,55 | 16,60 | 5828 |
| Apple Comp Inc | 20,33 | -1,02 | 20,54 | 2015 |
| Applied Materials | 21,35 | +1,47 | 21,04 | 11689 |
| AT&T | 10,36 | +0,58 | 10,30 | 2377 |
| AT&T Wireless Gr | 5,95 | -2,94 | 6,13 | 2207 |
| Automatic Data Proc | 48,49 | +0,54 | 48,23 | 590 |
| Bank of America | 73,75 | +0,53 | 73,36 | 1746 |
| Bank of New-York | 35,25 | -0,20 | 35,32 | 746 |
| Bank One | 39,98 | +0,23 | 39,89 | 641 |
| Baxter Int | 47,51 | -0,34 | 47,67 | 483 |
| BCE Inc | 18,07 | +0,95 | 17,90 | 47 |
| Bellsouth Corp | 32,35 | -0,77 | 32,60 | 662 |
| Berkshire cl a* | 73,80 | -0,26 | 73,99 | 1 |
| Berkshire cl b* | 2,47 | +0,33 | 2,46 | 1 |
| Boeing Co | 44,06 | +0,14 | 44,00 | 364 |
| Bristol Myers sq | 26,41 | +0,99 | 26,15 | 2178 |
| Cardinal Health | 64,36 | -0,29 | 64,55 | 288 |
| Carnival | 29,25 | +0,21 | 29,19 | 658 |
| Caterpillar Inc | 49,31 | +2,64 | 48,04 | 889 |
| Charles Schwab | 12,20 | +0,16 | 12,18 | 1443 |
| ChevronTexaco | 88,13 | -0,64 | 88,70 | 631 |
| Cigna | 101,93 | -0,22 | 102,15 | 138 |
| Cisco | 14,98 | -0,60 | 15,07 | 20663 |
| Citigroup | 42,82 | -0,02 | 42,83 | 4233 |
| Coca-Cola Co | 55,15 | -0,18 | 55,25 | 970 |
| Colgate Palmoliv | 53,34 | -0,73 | 53,73 | 380 |
| Costco Wholesale | 40,54 | -0,37 | 40,69 | 1275 |
| Cox Comms | 33,01 | +2,93 | 32,07 | 695 |
| Daimler-Chrysler | 46,15 | +0,96 | 45,71 | 181 |
| Delta Air Lines | 22,42 | +0,76 | 22,25 | 235 |
| Dow Chemical Co | 32,70 | -0,91 | 33,00 | 411 |
| Du Pont Co | 44,41 | -0,69 | 44,72 | 742 |
| Eastman Kodak | 30,92 | +1,08 | 30,59 | 237 |
| Eli Lilly | 61,96 | -0,71 | 62,40 | 643 |
| EMC Corp | 7,18 | +0,28 | 7,16 | 1889 |
| Emerson Electric | 56,15 | +0,38 | 55,94 | 248 |
| Exelon | 54,09 | +2,06 | 53,00 | 249 |
| Exxon Mobil | 39,95 | -0,20 | 40,03 | 1747 |
| Fannie Mae | 79,00 | +0,91 | 78,29 | 799 |
| First Data Corp | 40,73 | +1,19 | 40,25 | 621 |
| Fleetboston Fin | 33,75 | -0,68 | 33,98 | 596 |
| Ford Motor Co | 16,76 | +2,44 | 16,36 | 1378 |
| Gap Inc | 14,52 | -1,22 | 14,70 | 704 |
| Genentech | 35,15 | +0,86 | 34,85 | 881 |
| General Elec Co | 31,12 | +2,00 | 30,51 | 5816 |
| General Motors | 56,30 | -0,76 | 56,73 | 1051 |
| Gillette Co | 34,99 | -0,68 | 35,23 | 493 |
| Goldman Sachs Gr | 76,08 | +0,98 | 75,34 | 1219 |
| HJ Heinz Co | 40,40 | +1,03 | 39,99 | 320 |
| Halliburton Co | 16,98 | -0,59 | 17,08 | 1066 |
| HCA-Healthcare | 50,35 | +0,60 | 50,05 | 616 |
| Home Depot Inc | 38,14 | -0,94 | 38,50 | 2454 |
| Honeywell Int | 37,22 | +0,62 | 36,99 | 404 |
| Household Int | 52,30 | -0,83 | 52,74 | 529 |
| Illinois Tool Works | 70,28 | +0,10 | 70,21 | 300 |
| Intel Corp | 22,47 | -0,40 | 22,56 | 19344 |
| IBM | 76,55 | -0,76 | 77,14 | 2411 |
| Intl Paper | 43,46 | +0,35 | 43,31 | 487 |
| Johnson&Johnson | 56,96 | -0,85 | 57,45 | 1997 |
| J P Morgan Chase | 35,37 | -0,31 | 35,48 | 2462 |
| Kimberly-Clark | 64,45 | -0,62 | 64,85 | 362 |
| Kohls | 74,00 | +0,37 | 73,73 | 326 |
| Kroger | 19,99 | +0,05 | 19,98 | 958 |
| Lehman Brothers | 62,50 | -0,24 | 62,65 | 1143 |
| Lockheed Martin | 66,87 | +0,16 | 66,76 | 1044 |
| Lowes Cos | 47,07 | -1,51 | 47,79 | 1489 |
| Lucent Tech | 2,77 | -2,81 | 2,85 | 2591 |
| Marsh & McLennan | 96,47 | +0,23 | 96,25 | 283 |
| MBNA Corp | 34,10 | -0,15 | 34,15 | 941 |
| McDonalds Corp | 29,81 | -0,03 | 29,82 | 950 |
| Medtronic | 45,05 | +1,26 | 44,49 | 1708 |
| Merck & Co | 53,18 | -0,36 | 53,37 | 864 |
| Merrill Lynch | 40,67 | +0,02 | 40,66 | 1811 |
| Metlife Inc | 30,40 | -1,17 | 30,76 | 447 |
| Micron Tech | 24,30 | +4,29 | 23,30 | 3619 |
| Microsoft | 55,82 | +0,25 | 55,68 | 13048 |
| Minnesota Mining | 127,34 | +0,19 | 127,10 | 300 |
| MS Dean Witter | 45,52 | +0,89 | 45,12 | 1824 |
| Motorola Inc | 16,81 | +2,50 | 16,40 | 2862 |
| Occidental Petr | 30,38 | +0,36 | 30,27 | 282 |
| Omnicom Group | 57,79 | +3,20 | 56,00 | 2171 |
| Oracle Corp | 8,98 | -2,39 | 9,20 | 23166 |
| Pfizer Inc | 35,83 | -0,61 | 36,05 | 2449 |
| Philip Morris | 54,99 | +0,09 | 54,94 | 1204 |
| Raytheon Co | 44,27 | — | 44,27 | 684 |
| SBC Comms | 32,96 | -1,02 | 33,30 | 1610 |
| Schering-plough | 24,89 | -0,92 | 25,12 | 1083 |
| Sears Roebuck | 56,84 | -0,46 | 57,10 | 395 |
| Sprint | 10,88 | -1,98 | 11,10 | 3571 |
| Tenet Healthcare | 75,85 | +1,54 | 74,70 | 327 |
| Texas Instrument | 26,97 | +1,24 | 26,64 | 2312 |
| Textron Inc | 46,61 | +1,66 | 45,85 | 75 |
| Tyco Int | 14,84 | +4,51 | 14,20 | 8360 |
| Unisys Corp | 10,49 | +2,34 | 10,25 | 334 |
| UPS | 62,26 | +0,06 | 62,22 | 244 |
| United Tech | 69,65 | +0,24 | 69,48 | 423 |
| Unitedhealth Gr | 95,64 | +1,74 | 94,00 | 551 |
| US Bancorp | 23,66 | -0,38 | 23,75 | 1025 |
| Verizon Comm | 42,00 | +0,31 | 41,87 | 1256 |
| Wachovia | 39,15 | -0,81 | 39,47 | 1114 |
| Wal-Mart Stores | 58,45 | +0,24 | 58,31 | 1774 |
| Walt Disney Co | 21,97 | +2,04 | 21,53 | 1362 |
| Washington Mutual | 37,26 | +0,84 | 36,95 | 607 |
| Wells Fargo | 51,38 | -0,23 | 51,50 | 846 |
| Xerox Corp | 8,21 | +0,49 | 8,17 | 358 |
По данным агентства Reuters.