| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,2 | +0,41 | 12,1 | 4208 |
| ANZ Banking Grp | 18,4 | +0,44 | 18,4 | 6401 |
| CommonWealth Bank | 27,4 | +3,13 | 26,6 | 10619 |
| National Australian | 32,4 | +1,09 | 32,1 | 5796 |
| Bank | ||||
| News Corp | 11,1 | -1,86 | 11,3 | 15709 |
| Telstra Corp | 4,5 | -1,30 | 4,6 | 48564 |
| Westpac Banking | 14,1 | +1,15 | 13,9 | 5377 |
| Япония (JPY) | ||||
| Asahi Kasei | 261,0 | -1,14 | 264,0 | 1593 |
| Daiwa Securities | 486,0 | -3,19 | 502,0 | 8439 |
| Fuji Photo Film | 3570,0 | +0,56 | 3550,0 | 1722 |
| Fujitsu Ltd | 361,0 | -2,96 | 372,0 | 13724 |
| Honda Motor Co | 4120,0 | +0,49 | 4100,0 | 3516 |
| Japan Telecom* | 307,0 | +2,68 | 299,0 | 3 |
| Kao Corp | 2715,0 | +1,50 | 2675,0 | 1092 |
| KDDI* | 336,0 | +6,67 | 315,0 | 42 |
| Mitsubishi Fin Gr* | 723,0 | -2,69 | 743,0 | 14 |
| Mitsubishi Chem | 211,0 | +1,44 | 208,0 | 3178 |
| Mitsubishi Electric | 277,0 | -0,72 | 279,0 | 8160 |
| NEC Corp | 439,0 | — | 439,0 | 7600 |
| Nippon Steel Corp | 136,0 | -2,86 | 140,0 | 26423 |
| Nissan Motor Co | 920,0 | +0,66 | 914,0 | 10875 |
| NTT* | 441,0 | -2,86 | 454,0 | 29 |
| NTT DoCoMo* | 221,0 | +3,76 | 213,0 | 58 |
| Pioneer | 2155,0 | +0,70 | 2140,0 | 1234 |
| Ricoh | 2065,0 | -0,96 | 2085,0 | 1328 |
| Seikisui House | 887,0 | +0,11 | 886,0 | 1265 |
| Shin-Etsu Chem | 3780,0 | -3,57 | 3920,0 | 1496 |
| Sony | 4870,0 | -1,22 | 4930,0 | 5547 |
| Sumitomo Chem | 366,0 | +0,55 | 364,0 | 2309 |
| Sumitomo Mitsui | 404,0 | -2,65 | 415,0 | 34356 |
| TDK Corp | 4610,0 | -0,86 | 4650,0 | 548 |
| Toshiba Corp | 307,0 | -0,65 | 309,0 | 10603 |
| Toyota Motor Co | 3100,0 | +0,98 | 3070,0 | 6477 |
| UFJ Holdings* | 134,0 | — | 134,0 | 65 |
| Гонконг (HKD) | ||||
| Cheung Kong | 52,00 | -0,95 | 52,50 | 4206 |
| China Mobile | 19,35 | +0,78 | 19,20 | 10668 |
| China Unicom | 5,25 | — | 5,25 | 12365 |
| CLP Holdings | 32,00 | — | 32,00 | 2623 |
| CNOOC | 10,00 | -0,99 | 10,10 | 2765 |
| Hang Seng Bank | 85,50 | +1,18 | 84,50 | 1053 |
| Henderson Land | 26,05 | +1,56 | 25,65 | 2857 |
| HSBC Holdings | 86,75 | +0,29 | 86,50 | 4388 |
| Hutchison | 49,20 | +0,20 | 49,10 | 5444 |
| Франция (EUR) | ||||
| Alcatel | 4,95 | +7,84 | 4,59 | 13492 |
| Axa | 12,76 | -3,11 | 13,17 | 11059 |
| BNP Paribas | 39,38 | +0,59 | 39,15 | 2870 |
| Bouygues | 26,29 | +1,62 | 25,87 | 445 |
| Danon | 132,00 | +0,46 | 131,40 | 556 |
| EADS | 11,47 | +4,08 | 11,02 | 1209 |
| France Telecom | 12,10 | +7,27 | 11,28 | 4437 |
| Lafarge | 78,70 | +2,21 | 77,00 | 320 |
| Michelin | 28,25 | +0,18 | 28,20 | 466 |
| Pechiney | 30,78 | -0,23 | 30,85 | 259 |
| Peugeot | 42,86 | +2,36 | 41,87 | 841 |
| Renault | 48,01 | +2,15 | 47,00 | 797 |
| Sanofi-Synthelab | 56,55 | -0,88 | 57,05 | 1479 |
| Schneider Elec | 45,87 | +2,64 | 44,69 | 492 |
| STMicroelectronics | 20,25 | +6,08 | 19,09 | 8159 |
| Total Fina Elf | 137,60 | +1,03 | 136,20 | 2199 |
| Vivendi Universal | 12,76 | -7,06 | 13,73 | 8648 |
| Великобритания (GBp) | ||||
| ARM Holdings | 54,80 | +10,00 | 50,00 | 15253 |
| BAE System | 173,00 | -1,00 | 174,75 | 15257 |
| Barclays | 438,75 | -2,06 | 448,00 | 21346 |
| BP | 408,50 | +0,74 | 405,50 | 60415 |
| BAT | 664,50 | +1,76 | 653,00 | 3375 |
| British Airways | 132,55 | -0,93 | 134,00 | 13811 |
| British Telecom | 203,25 | +4,23 | 195,00 | 27447 |
| Cable & Wireless | 130,25 | +2,56 | 127,00 | 24376 |
| Cadbury Schweppes | 423,00 | +0,59 | 420,50 | 11101 |
| HSBC Hldg | 709,00 | +1,21 | 700,50 | 19118 |
| Lloyds TSB Grp | 534,00 | -2,29 | 546,50 | 18822 |
| Marks & Spencer | 348,50 | +2,95 | 338,50 | 8921 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 437,50 | -3,68 | 448,00 | 13072 |
| Reuters Group | 193,25 | -2,40 | 198,00 | 26189 |
| Rio Tinto | 1209,00 | +1,00 | 1198,00 | 4139 |
| Sainsbury | 286,25 | -1,46 | 290,50 | 5058 |
| Shell Trnpt | 406,50 | +0,93 | 403,00 | 26885 |
| Unilever | 618,00 | -0,48 | 621,00 | 10455 |
| Vodafone Airtch | 110,25 | +11,93 | 98,50 | 891195 |
| Германия (EUR) | ||||
| Allianz AG | 102,40 | +0,30 | 102,09 | 1913 |
| BASF | 37,73 | +0,67 | 37,48 | 2555 |
| Bayer AG | 20,95 | +6,89 | 19,60 | 9869 |
| BMW | 33,22 | +1,62 | 32,69 | 2350 |
| Commerzbank AG | 7,04 | +0,72 | 6,99 | 4701 |
| Daimler-Chrysler | 32,10 | -0,31 | 32,20 | 5574 |
| Deutsche Bank n | 45,87 | +2,50 | 44,75 | 3679 |
| Dt Telekom n | 11,44 | +6,72 | 10,72 | 15622 |
| Hypovereinsbank | 13,06 | -1,21 | 13,22 | 2394 |
| Infineon Tech | 8,23 | +2,11 | 8,06 | 10001 |
| Merck KGaA | 22,27 | -5,68 | 23,61 | 91 |
| Munich Re | 123,28 | +0,40 | 122,79 | 1204 |
| Sap AG | 76,70 | +3,24 | 74,29 | 1651 |
| Siemens | 44,37 | +2,73 | 43,19 | 5595 |
| Volkswagen AG | 37,66 | +2,62 | 36,70 | 2286 |
| Финляндия (EUR) | ||||
| Nokia | 16,43 | +3,72 | 15,84 | 27610 |
| Sonera Corp | 5,24 | +2,75 | 5,10 | 13446 |
| Stora Enso | 10,00 | -0,50 | 10,05 | 2411 |
| Швейцария (CHF) | ||||
| Ciba Special | 102,00 | -0,97 | 103,00 | 246 |
| Lonza Grp AG | 88,25 | +1,38 | 87,05 | 78 |
| Adecco | 51,95 | -3,17 | 53,65 | 722 |
| CS Group | 27,00 | +2,27 | 26,40 | 7979 |
| Nestle | 311,50 | +1,30 | 307,50 | 929 |
| Novartis | 55,35 | +0,82 | 54,90 | 6509 |
| Rentenanstalt | 161,25 | +0,78 | 160,00 | 16 |
| Swisscom | 449,50 | +2,39 | 439,00 | 125 |
| Roche | 102,25 | +1,49 | 100,75 | 1074 |
| Swiss Re | 101,50 | +2,01 | 99,50 | 1147 |
| UBS AG | 67,65 | +1,05 | 66,95 | 6648 |
| Zurich Fin | 131,75 | +1,74 | 129,50 | 845 |
| Швеция (SEK) | ||||
| ABB | 18,30 | -1,08 | 18,50 | 9285 |
| Electrolux | 133,00 | -0,37 | 133,50 | 1445 |
| Ericsson | 8,60 | +8,86 | 7,90 | 346335 |
| Nordea | 39,80 | +2,84 | 38,70 | 6674 |
| Telia | 31,90 | +1,92 | 31,30 | 12630 |
| Volvo | 141,50 | +1,80 | 139,00 | 1058 |
| Италия (EUR) | ||||
| Bank di Lavoro | 0,98 | +3,16 | 0,95 | 12019 |
| Fiat | 8,21 | -2,11 | 8,39 | 2446 |
| Olivetti | 1,08 | +4,25 | 1,04 | 60450 |
| Pirelli | 0,85 | +0,05 | 0,85 | 17106 |
| TIM | 4,81 | +2,56 | 4,69 | 99695 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,06 | +0,13 | 15,04 | 7172 |
| Aegon NV | 12,73 | -1,16 | 12,88 | 9658 |
| Ahold Kon | 12,04 | +0,17 | 12,02 | 3937 |
| Fortis | 17,43 | -0,80 | 17,57 | 2408 |
| ING Grp | 14,97 | -2,67 | 15,38 | 8308 |
| Philips | 16,30 | +1,87 | 16,00 | 8313 |
| Royal Dutch | 43,34 | +0,67 | 43,05 | 5409 |
| Канада (CAD) | ||||
| Alcan Inc | 45,40 | +2,60 | 44,25 | 247 |
| Bank of Montreal | 38,35 | +0,52 | 38,15 | 400 |
| Bank Nova Scotia | 46,00 | +1,10 | 45,50 | 217 |
| BCE Inc | 28,27 | +0,89 | 28,02 | 350 |
| Bombardier | 5,50 | -1,79 | 5,60 | 1339 |
| Imperial Oil | 43,25 | +1,17 | 42,75 | 45 |
| Loblaw Cos Ltd | 55,40 | +0,18 | 55,30 | 29 |
| Nortel Networks | 1,95 | +3,72 | 1,88 | 12910 |
| Royal Bank of Canada | 55,99 | +0,92 | 55,48 | 196 |
| США ($) | ||||
| Abbott Labs | 43,45 | -1,45 | 44,09 | 1215 |
| Agilent Tech | 14,03 | +3,62 | 13,54 | 380 |
| Alcoa | 23,15 | +3,35 | 22,40 | 963 |
| Allstate Corp | 39,23 | -0,78 | 39,54 | 651 |
| Alltel | 49,15 | +2,61 | 47,90 | 561 |
| Amer Electric Power | 25,38 | — | 25,38 | 795 |
| Amer Express Co | 35,19 | +0,11 | 35,15 | 1094 |
| AIG | 64,23 | +0,66 | 63,81 | 957 |
| Amgen | 44,81 | +1,38 | 44,20 | 5693 |
| Analog Devices | 27,20 | +6,75 | 25,48 | 1512 |
| Anheuser-Busch | 51,19 | -1,12 | 51,77 | 853 |
| AOL Time Warner | 15,05 | +0,67 | 14,95 | 2339 |
| Apple Comp Inc | 15,53 | +2,44 | 15,16 | 1567 |
| Applied Materials | 15,15 | +3,98 | 14,57 | 12520 |
| AT & T | 13,77 | +1,85 | 13,52 | 3327 |
| AT & T Wireless Gr | 6,91 | +12,18 | 6,16 | 2552 |
| Automatic Data Proc | 42,25 | +0,12 | 42,20 | 726 |
| Bank of America | 68,16 | +2,11 | 66,75 | 1672 |
| Bank of New-York | 25,38 | +2,46 | 24,77 | 626 |
| Bank One | 37,23 | -0,19 | 37,30 | 1532 |
| Baxter Int | 27,40 | +3,98 | 26,35 | 1941 |
| BCE Inc | 17,91 | +0,39 | 17,84 | 96 |
| Bellsouth Corp | 26,62 | +2,98 | 25,85 | 859 |
| Berkshire cl a* | 73,80 | -0,14 | 73,90 | 1 |
| Berkshire cl b* | 2,46 | -0,32 | 2,47 | 2 |
| Boeing Co | 31,90 | +2,15 | 31,23 | 996 |
| Bristol Myers sq | 26,53 | +1,61 | 26,11 | 1493 |
| Cardinal Health | 66,85 | +0,03 | 66,83 | 617 |
| Carnival | 28,50 | +0,64 | 28,32 | 542 |
| Caterpillar Inc | 42,50 | +2,53 | 41,45 | 425 |
| Charles Schwab | 9,74 | +2,96 | 9,46 | 659 |
| ChevronTexaco | 67,50 | +0,48 | 67,18 | 740 |
| Cigna | 36,31 | +0,61 | 36,09 | 303 |
| Cisco | 12,84 | +5,59 | 12,16 | 45166 |
| Citigroup | 36,40 | +1,96 | 35,70 | 4357 |
| Coca-Cola Co | 45,05 | +1,10 | 44,56 | 1328 |
| Colgate Palmoliv | 54,31 | +0,67 | 53,95 | 429 |
| Costco Wholesale | 31,94 | +1,24 | 31,55 | 1027 |
| Cox Comms | 28,59 | +3,62 | 27,59 | 197 |
| Daimler-Chrysler | 32,67 | +0,96 | 32,36 | 142 |
| Delta Air Lines | 10,73 | -4,20 | 11,20 | 837 |
| Dow Chemical Co | 26,17 | +2,75 | 25,47 | 1053 |
| Du Pont Co | 42,04 | +2,06 | 41,19 | 527 |
| Eastman Kodak | 34,07 | +1,76 | 33,48 | 426 |
| Eli Lilly | 60,65 | -2,41 | 62,15 | 987 |
| EMC Corp | 5,49 | +6,19 | 5,17 | 2743 |
| Emerson Electric | 50,35 | +2,82 | 48,97 | 388 |
| Exelon | 49,20 | -1,60 | 50,00 | 507 |
| Exxon Mobil | 34,21 | +1,00 | 33,87 | 2482 |
| Fannie Mae | 65,90 | +0,61 | 65,50 | 1035 |
| First Data Corp | 35,14 | +2,87 | 34,16 | 469 |
| Fleetboston Fin | 23,60 | +2,74 | 22,97 | 869 |
| Ford Motor Co | 8,66 | +1,88 | 8,50 | 1235 |
| Gap Inc | 13,04 | +0,31 | 13,00 | 1203 |
| Genentech | 34,85 | -0,14 | 34,90 | 271 |
| General Elec Co | 24,14 | -0,25 | 24,20 | 7070 |
| General Motors | 34,23 | +0,47 | 34,57 | 1598 |
| Gillette Co | 29,20 | +1,18 | 28,86 | 474 |
| Goldman Sachs Gr | 72,14 | +0,50 | 71,78 | 1380 |
| HJ Heinz Co | 32,47 | +1,15 | 32,10 | 104 |
| Halliburton Co | 16,08 | -0,12 | 16,10 | 611 |
| HCA-Healthcare | 37,45 | +1,38 | 36,94 | 3713 |
| Hewlett-Packard | 15,47 | +4,18 | 14,85 | 8047 |
| Home Depot Inc | 26,70 | +1,75 | 26,24 | 2190 |
| Honeywell Int | 25,24 | +1,73 | 24,81 | 1224 |
| Household Int | 22,36 | -3,08 | 23,07 | 920 |
| Illinois Tool Works | 63,61 | +3,30 | 61,58 | 295 |
| Intel Corp | 17,97 | +3,63 | 17,34 | 21928 |
| IBM | 79,13 | +2,35 | 77,31 | 2183 |
| Intl Paper | 34,49 | +1,86 | 33,86 | 797 |
| Johnson & Johnson | 60,12 | +0,20 | 60,00 | 1218 |
| J P Morgan Chase | 20,75 | +1,62 | 20,42 | 2476 |
| Kimberly-Clark | 50,25 | +0,50 | 50,00 | 541 |
| Kohls | 61,00 | +1,14 | 60,31 | 649 |
| Kroger | 13,72 | -0,72 | 13,82 | 841 |
| Lehman Brothers | 54,57 | +0,50 | 54,30 | 492 |
| Lockheed Martin | 54,81 | +0,38 | 54,60 | 600 |
| Lowes Cos | 39,66 | +2,43 | 38,72 | 1008 |
| Lucent Tech | 1,14 | +5,56 | 1,08 | 5977 |
| Marsh & McLennan | 47,59 | +1,04 | 47,10 | 559 |
| MBNA Corp | 20,86 | +1,36 | 20,58 | 1212 |
| McDonalds Corp | 16,96 | -0,76 | 17,09 | 3882 |
| Medtronic | 46,20 | +0,39 | 46,02 | 840 |
| Merck & Co | 54,90 | -0,24 | 55,03 | 1221 |
| Merrill Lynch | 36,94 | +0,96 | 36,59 | 1359 |
| Metlife Inc | 26,26 | -0,04 | 26,27 | 795 |
| Micron Tech | 14,34 | +1,77 | 14,09 | 4047 |
| Microsoft | 54,81 | +1,76 | 53,86 | 16415 |
| Minnesota Mining | 128,77 | +1,91 | 126,36 | 816 |
| MS Dean Witter | 39,09 | +2,17 | 38,26 | 1313 |
| Motorola Inc | 8,78 | +4,77 | 8,38 | 5163 |
| Occidental Petr | 27,71 | +1,09 | 27,41 | 275 |
| Omnicom Group | 60,24 | +0,87 | 59,72 | 382 |
| Oracle Corp | 9,42 | +4,09 | 9,05 | 22426 |
| Pfizer Inc | 33,31 | +0,51 | 33,14 | 2831 |
| Philip Morris | 42,29 | -1,61 | 42,98 | 2267 |
| Raytheon Co | 29,65 | +3,64 | 28,61 | 386 |
| SBC Comms | 26,06 | -0,53 | 26,20 | 2278 |
| Schering-plough | 21,45 | -1,61 | 21,80 | 1601 |
| Sears Roebuck | 22,87 | -0,95 | 23,09 | 1956 |
| Sprint | 13,08 | +1,40 | 12,90 | 782 |
| Tenet Healthcare | 14,63 | +4,50 | 14,00 | 4495 |
| Texas Instrument | 14,85 | +4,28 | 14,24 | 2625 |
| Textron Inc | 42,04 | +1,57 | 41,39 | 155 |
| Tyco Int | 14,91 | +0,74 | 14,80 | 2543 |
| Unisys Corp | 9,40 | +2,17 | 9,20 | 196 |
| UPS | 62,88 | +0,64 | 62,48 | 887 |
| United Tech | 62,30 | +2,28 | 60,91 | 519 |
| Unitedhealth Gr | 88,95 | +1,09 | 87,99 | 897 |
| US Bancorp | 20,37 | +1,60 | 20,05 | 1201 |
| Verizon Comm | 38,93 | +3,79 | 37,51 | 1451 |
| Wachovia | 33,86 | +1,68 | 33,30 | 1154 |
| Wal-Mart Stores | 53,90 | +1,70 | 53,00 | 2074 |
| Walt Disney Co | 17,47 | +0,58 | 17,37 | 1086 |
| Washington Mutual | 35,10 | +0,60 | 34,89 | 811 |
| Wells Fargo | 46,89 | +1,98 | 45,98 | 2199 |
| Xerox Corp | 7,18 | +1,56 | 7,07 | 561 |
По данным агентства Reuters.