| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 13,3 | +1,14 | 13,2 | 3129 |
| ANZ Banking Grp | 18,8 | +0,27 | 18,8 | 4442 |
| CommonWealth Bank | 27,2 | +0,11 | 27,2 | 4044 |
| National Australian | 33,2 | +1,31 | 32,8 | 2949 |
| Bank | ||||
| News Corp | 13,0 | +2,20 | 12,7 | 12737 |
| Telstra Corp | 4,6 | -0,44 | 4,6 | 13594 |
| Westpac Banking | 14,3 | +0,42 | 14,2 | 4129 |
| Япония (JPY) | ||||
| Asahi Kasei | 288,0 | — | 288,0 | 3979 |
| Daiwa Securities | 558,0 | -0,53 | 561,0 | 4174 |
| Fuji Photo Film | 3980,0 | — | 3980,0 | 1077 |
| Fujitsu Ltd | 436,0 | -0,46 | 438,0 | 16820 |
| Honda Motor Co | 4650,0 | +0,65 | 4620,0 | 1876 |
| Japan Telecom* | 372,0 | -0,53 | 374,0 | 5 |
| Kao Corp | 2630,0 | — | 2630,0 | 1650 |
| KDDI* | 404,0 | — | 404,0 | 15 |
| Mitsubishi Fin Gr* | 758,0 | +2,43 | 740,0 | 13 |
| Mitsubishi Chem | 240,0 | -4,38 | 251,0 | 4453 |
| Mitsubishi Electric | 337,0 | -3,16 | 348,0 | 6682 |
| NEC Corp | 515,0 | -1,53 | 523,0 | 12805 |
| Nippon Steel Corp | 150,0 | +0,67 | 149,0 | 24313 |
| Nissan Motor Co | 977,0 | — | 977,0 | 9028 |
| NTT* | 479,0 | -0,62 | 482,0 | 18 |
| NTT DoCoMo* | 244,0 | -1,61 | 248,0 | 43 |
| Pioneer | 2430,0 | +1,25 | 2400,0 | 1228 |
| Ricoh | 2050,0 | -0,97 | 2070,0 | 1732 |
| Seikisui House | 891,0 | +0,34 | 888,0 | 732 |
| Shin-Etsu Chem | 4370,0 | +0,23 | 4360,0 | 965 |
| Sony | 5470,0 | +0,92 | 5420,0 | 2051 |
| Sumitomo Chem | 426,0 | -3,62 | 442,0 | 3024 |
| Sumitomo Mitsui | 0,0 | — | 391,0 | 0 |
| TDK Corp | 5380,0 | -0,55 | 5410,0 | 349 |
| Toshiba Corp | 387,0 | -3,01 | 399,0 | 9949 |
| Toyota Motor Co | 3230,0 | +0,31 | 3220,0 | 5042 |
| UFJ Holdings* | 124,0 | -1,59 | 126,0 | 44 |
| Гонконг (HKD) | ||||
| Cheung Kong | 58,00 | +1,31 | 57,25 | 3106 |
| China Mobile | 21,15 | +2,42 | 20,65 | 14554 |
| China Unicom | 6,15 | +3,36 | 5,95 | 13509 |
| CLP Holdings | 31,50 | +0,64 | 31,30 | 2198 |
| CNOOC | 9,55 | — | 9,55 | 9093 |
| Hang Seng Bank | 86,25 | +1,77 | 84,75 | 1456 |
| Henderson Land | 27,80 | +0,36 | 27,70 | 1550 |
| HSBC Holdings | 92,50 | +1,09 | 91,50 | 8739 |
| Hutchison | 55,25 | +0,91 | 54,75 | 4782 |
| Франция (EUR) | ||||
| Alcatel | 6,21 | +8,00 | 5,75 | 19909 |
| Axa | 16,00 | -0,93 | 16,15 | 5999 |
| BNP Paribas | 39,61 | -3,39 | 41,00 | 4684 |
| Bouygues | 30,19 | +1,48 | 29,75 | 391 |
| Danon | 132,10 | +0,30 | 131,70 | 252 |
| EADS | 13,10 | +2,42 | 12,79 | 1375 |
| France Telecom | 18,15 | +0,83 | 18,00 | 7170 |
| Lafarge | 82,45 | +0,79 | 81,80 | 817 |
| Michelin | 35,38 | +1,40 | 34,89 | 312 |
| Pechiney | 38,89 | +1,51 | 38,31 | 291 |
| Peugeot | 45,46 | +0,24 | 45,35 | 556 |
| Renault | 49,17 | -0,95 | 49,64 | 706 |
| Sanofi-Synthelab | 57,30 | -3,54 | 59,40 | 1085 |
| Schneider Elec | 48,92 | +0,14 | 48,85 | 336 |
| STMicroelectronics | 26,21 | +1,87 | 25,73 | 6109 |
| Total Fina Elf | 133,10 | -1,48 | 135,10 | 1949 |
| Vivendi Universal | 16,96 | +3,48 | 16,39 | 8662 |
| Великобритания (GBp) | ||||
| ARM Holdings | 74,00 | +9,63 | 67,50 | 42733 |
| BAE System | 170,92 | +0,89 | 169,25 | 24736 |
| Barclays | 461,00 | -0,86 | 465,00 | 18170 |
| BP | 416,00 | -0,60 | 418,50 | 53642 |
| BAT | 583,00 | +0,52 | 580,00 | 3310 |
| British Airways | 164,25 | -0,45 | 165,00 | 4206 |
| British Telecom | 212,25 | +1,07 | 210,00 | 28214 |
| Cable & Wireless | 88,75 | +8,23 | 82,00 | 36052 |
| Cadbury Schweppes | 416,50 | -0,12 | 417,00 | 5841 |
| HSBC Hldg | 768,50 | +0,79 | 762,50 | 24358 |
| Lloyds TSB Grp | 556,00 | +2,49 | 542,50 | 14894 |
| Marks & Spencer | 338,50 | -1,31 | 343,00 | 9157 |
| Prudential | 547,00 | +2,15 | 535,50 | 9389 |
| Reuters Group | 235,25 | +0,11 | 235,00 | 8784 |
| Rio Tinto | 1326,21 | +1,84 | 1302,00 | 3050 |
| Sainsbury | 295,00 | -0,17 | 295,50 | 2353 |
| Shell Trnpt | 410,75 | -1,50 | 417,00 | 14218 |
| Unilever | 569,50 | -0,52 | 572,50 | 6548 |
| Vodafone Airtch | 124,50 | +2,05 | 122,00 | 264285 |
| Германия (EUR) | ||||
| Allianz AG | 116,25 | +3,61 | 112,20 | 2251 |
| BASF | 40,49 | +4,63 | 38,70 | 4051 |
| Bayer AG | 23,58 | +2,61 | 22,98 | 3126 |
| BMW | 34,69 | +1,70 | 34,11 | 1587 |
| Commerzbank AG | 10,47 | +11,98 | 9,35 | 6079 |
| Daimler-Chrysler | 36,65 | +0,03 | 36,64 | 3506 |
| Deutsche Bank n | 52,95 | +5,06 | 50,40 | 5160 |
| Dt Telekom n | 12,84 | +4,99 | 12,23 | 26653 |
| Hypovereinsbank | 18,27 | +10,79 | 16,49 | 4252 |
| Infineon Tech | 10,79 | +5,68 | 10,21 | 8919 |
| Merck KGaA | 25,10 | -0,63 | 25,26 | 61 |
| Munich Re | 143,16 | +2,26 | 140,00 | 1406 |
| Sap AG | 92,06 | +4,42 | 88,16 | 1107 |
| Siemens | 52,05 | +5,43 | 49,37 | 5178 |
| Volkswagen AG | 41,80 | +2,70 | 40,70 | 1216 |
| Финляндия (EUR) | ||||
| Nokia | 20,10 | +3,61 | 19,40 | 33290 |
| Sonera Corp | 5,81 | +3,75 | 5,60 | 202 |
| Stora Enso | 12,37 | +0,57 | 12,30 | 2758 |
| Швейцария (CHF) | ||||
| Ciba Special | 105,50 | -1,63 | 107,25 | 164 |
| Lonza Grp AG | 88,15 | -2,54 | 90,45 | 293 |
| Adecco | 67,60 | -2,03 | 69,00 | 1228 |
| CS Group | 35,90 | +2,87 | 34,90 | 7214 |
| Nestle | 301,00 | +0,33 | 300,00 | 915 |
| Novartis | 56,20 | +1,81 | 55,20 | 4221 |
| Rentenanstalt | 141,75 | +5,19 | 134,75 | 44 |
| Swisscom | 425,50 | -1,39 | 431,50 | 87 |
| Roche | 107,50 | +1,90 | 105,50 | 1000 |
| Swiss Re | 113,00 | +1,80 | 111,00 | 1355 |
| UBS AG | 75,80 | +1,40 | 74,75 | 2579 |
| Zurich Fin | 162,75 | +1,88 | 159,75 | 771 |
| Швеция (SEK) | ||||
| ABB | 31,70 | +4,62 | 30,30 | 12086 |
| Electrolux | 165,00 | +1,85 | 162,00 | 1728 |
| Ericsson | 8,95 | +1,13 | 8,85 | 156521 |
| Nordea | 43,50 | -1,81 | 44,30 | 12003 |
| Telia | 35,40 | +1,14 | 35,00 | 5196 |
| Volvo | 169,00 | -1,17 | 171,00 | 1484 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,28 | +1,59 | 1,26 | 16686 |
| Fiat | 10,30 | +6,07 | 9,71 | 2753 |
| Olivetti | 1,23 | +4,24 | 1,18 | 74528 |
| Pirelli | 1,08 | +0,56 | 1,08 | 20962 |
| TIM | 5,22 | +0,58 | 5,19 | 53582 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,42 | +0,93 | 17,26 | 5113 |
| Aegon NV | 16,11 | -0,86 | 16,25 | 7190 |
| Ahold Kon | 13,98 | +1,08 | 13,83 | 4420 |
| Fortis | 17,75 | -0,39 | 17,82 | 2380 |
| ING Grp | 19,57 | +2,19 | 19,15 | 9950 |
| Philips | 22,76 | +3,17 | 22,06 | 5594 |
| Royal Dutch | 43,73 | -0,70 | 44,04 | 4833 |
| Канада (CAD) | ||||
| Alcan Inc | 49,93 | +2,84 | 48,55 | 458 |
| Bank of Montreal | 40,30 | +0,75 | 40,00 | 254 |
| Bank Nova Scotia | 48,90 | -0,43 | 49,11 | 191 |
| BCE Inc | 28,57 | +0,25 | 28,50 | 586 |
| Bombardier | 5,60 | -0,71 | 5,64 | 982 |
| Imperial Oil | 43,65 | +0,32 | 43,51 | 38 |
| Loblaw Cos Ltd | 53,55 | -0,37 | 53,75 | 121 |
| Nortel Networks | 3,46 | +11,61 | 3,10 | 31101 |
| Royal Bank of Canada | 58,61 | +0,10 | 58,55 | 327 |
| США ($) | ||||
| Abbott Labs | 43,20 | -1,32 | 43,78 | 810 |
| Agilent Tech | 19,64 | +1,18 | 19,41 | 391 |
| Alcoa | 25,92 | +1,45 | 25,55 | 1377 |
| Allstate Corp | 38,80 | -0,59 | 39,03 | 494 |
| Alltel | 55,42 | +0,62 | 55,08 | 292 |
| Amer Electric Power | 28,01 | -1,44 | 28,42 | 292 |
| Amer Express Co | 38,89 | -0,10 | 38,93 | 1409 |
| AIG | 64,44 | -1,09 | 65,15 | 1373 |
| Amgen | 48,67 | +3,11 | 47,20 | 5478 |
| Analog Devices | 31,90 | +3,94 | 30,69 | 1408 |
| Anheuser-Busch | 48,16 | -1,95 | 49,12 | 1076 |
| AOL Time Warner | 16,70 | +2,02 | 16,37 | 4351 |
| Apple Comp Inc | 15,40 | -0,65 | 15,50 | 2032 |
| Applied Materials | 17,26 | +1,24 | 17,05 | 9852 |
| AT&T | 28,81 | +2,75 | 28,04 | 1209 |
| AT&T Wireless Gr | 8,19 | +8,48 | 7,55 | 8389 |
| Automatic Data Proc | 43,91 | +1,01 | 43,47 | 421 |
| Bank of America | 70,00 | -0,11 | 70,08 | 1522 |
| Bank of New York | 30,09 | -0,86 | 30,35 | 436 |
| Bank One | 39,52 | +0,08 | 39,49 | 892 |
| Baxter Int | 31,25 | -2,31 | 31,99 | 547 |
| BCE Inc | 18,31 | -0,05 | 18,32 | 110 |
| Bellsouth Corp | 27,72 | -0,29 | 27,80 | 679 |
| Berkshire cl a* | 72,80 | +0,69 | 72,30 | 1 |
| Berkshire cl b* | 2,42 | +0,46 | 2,41 | 3 |
| Boeing Co | 33,81 | -0,56 | 34,00 | 582 |
| Bristol Myers sq | 26,42 | -0,30 | 26,50 | 1165 |
| Cardinal Health | 62,75 | +1,97 | 61,54 | 857 |
| Carnival | 27,90 | -0,53 | 28,05 | 570 |
| Caterpillar Inc | 49,69 | -0,42 | 49,90 | 536 |
| Charles Schwab | 11,73 | +1,65 | 11,54 | 833 |
| ChevronTexaco | 66,70 | -0,49 | 67,03 | 768 |
| Cigna | 43,34 | -0,44 | 43,53 | 256 |
| Cisco | 15,13 | +1,41 | 14,92 | 25941 |
| Citigroup | 38,81 | -0,18 | 38,88 | 6681 |
| Coca-Cola Co | 45,18 | -1,01 | 45,64 | 1190 |
| Colgate Palmoliv | 51,34 | -0,10 | 51,39 | 451 |
| Costco Wholesale | 33,69 | +4,30 | 32,30 | 2316 |
| Cox Comms | 30,51 | +0,76 | 30,28 | 368 |
| Daimler-Chrysler | 36,03 | -0,96 | 36,38 | 139 |
| Delta Air Lines | 13,89 | +2,89 | 13,50 | 441 |
| Dow Chemical Co | 30,75 | -3,61 | 31,90 | 936 |
| Du Pont Co | 44,34 | -0,63 | 44,62 | 639 |
| Eastman Kodak | 37,39 | +1,27 | 36,92 | 653 |
| Eli Lilly | 68,92 | +0,91 | 68,30 | 881 |
| EMC Corp | 7,10 | -2,07 | 7,25 | 4610 |
| Emerson Electric | 53,33 | +2,26 | 52,15 | 486 |
| Exelon | 50,25 | +0,12 | 50,19 | 399 |
| Exxon Mobil | 34,60 | -0,57 | 34,80 | 1623 |
| Fannie Mae | 64,64 | +2,52 | 63,05 | 1185 |
| First Data Corp | 35,79 | +3,32 | 34,64 | 1030 |
| Fleetboston Fin | 26,90 | -0,85 | 27,13 | 840 |
| Ford Motor Co | 11,62 | +2,11 | 11,38 | 3675 |
| Gap Inc | 16,38 | +3,08 | 15,89 | 4002 |
| Genentech | 33,42 | +1,27 | 33,00 | 273 |
| General Elec Co | 27,26 | +0,59 | 27,10 | 5612 |
| General Motors | 40,66 | +2,42 | 39,70 | 1772 |
| Gillette Co | 30,13 | -0,63 | 30,32 | 585 |
| Goldman Sachs Gr | 79,67 | +1,01 | 78,87 | 1256 |
| HJ Heinz Co | 34,55 | -0,78 | 34,82 | 317 |
| Halliburton Co | 19,93 | -5,10 | 21,00 | 1998 |
| HCA-Healthcare | 39,69 | -1,22 | 40,18 | 972 |
| Hewlett-Packard | 20,09 | +3,13 | 19,48 | 5227 |
| Home Depot Inc | 26,90 | +1,82 | 26,42 | 3878 |
| Honeywell Int | 25,99 | +0,46 | 25,87 | 1541 |
| Household Int | 28,93 | +0,80 | 28,70 | 1214 |
| Illinois Tool Works | 69,06 | +1,57 | 67,99 | 758 |
| Intel Corp | 21,53 | +3,09 | 20,88 | 29831 |
| IBM | 88,32 | +1,40 | 87,10 | 2182 |
| Intl Paper | 38,26 | -2,52 | 39,25 | 755 |
| Johnson&Johnson | 54,50 | -4,42 | 57,02 | 4450 |
| J P Morgan Chase | 25,73 | +2,22 | 25,17 | 3570 |
| Kimberly-Clark | 50,06 | -0,52 | 50,32 | 294 |
| Kohls | 70,07 | +2,29 | 68,50 | 1125 |
| Kroger | 15,83 | +0,64 | 15,73 | 781 |
| Lehman Brothers | 60,49 | -1,48 | 61,40 | 1501 |
| Lockheed Martin | 51,23 | -1,86 | 52,20 | 521 |
| Lowes Cos | 41,80 | +0,72 | 41,50 | 1181 |
| Lucent Tech | 1,86 | +6,29 | 1,75 | 13414 |
| Marsh & McLennan | 47,98 | +1,65 | 47,20 | 619 |
| MBNA Corp | 21,78 | +2,06 | 21,34 | 832 |
| McDonalds Corp | 18,49 | -0,05 | 18,50 | 1189 |
| Medtronic | 46,15 | -1,28 | 46,75 | 1005 |
| Merck & Co | 59,66 | +0,42 | 59,41 | 1586 |
| Merrill Lynch | 43,85 | +0,80 | 43,50 | 1674 |
| Metlife Inc | 26,79 | -0,19 | 26,84 | 905 |
| Micron Tech | 15,90 | +0,57 | 15,81 | 2396 |
| Microsoft | 58,30 | +1,07 | 57,68 | 9373 |
| Minnesota Mining | 128,60 | -0,96 | 129,85 | 525 |
| MS Dean Witter | 45,44 | +0,44 | 45,24 | 1253 |
| Motorola Inc | 11,95 | +5,01 | 11,38 | 5194 |
| Occidental Petr | 27,60 | -0,90 | 27,85 | 318 |
| Omnicom Group | 69,61 | +2,29 | 68,05 | 562 |
| Oracle Corp | 12,35 | +1,65 | 12,15 | 15256 |
| Pfizer Inc | 31,62 | +0,25 | 31,54 | 2937 |
| Philip Morris | 38,09 | +0,98 | 37,72 | 2006 |
| Raytheon Co | 29,46 | +0,99 | 29,17 | 386 |
| SBC Comms | 28,90 | +1,40 | 28,50 | 1344 |
| Schering-plough | 22,37 | -1,28 | 22,66 | 831 |
| Sears Roebuck | 28,92 | +4,40 | 27,70 | 1397 |
| Sprint | 15,16 | +3,98 | 14,58 | 884 |
| Tenet Healthcare | 18,15 | -1,63 | 18,45 | 1368 |
| Texas Instrument | 21,12 | +5,02 | 20,11 | 2999 |
| Textron Inc | 42,80 | -0,70 | 43,10 | 167 |
| Tyco Int | 18,38 | +3,03 | 17,84 | 3036 |
| Unisys Corp | 11,40 | +1,79 | 11,20 | 204 |
| UPS | 63,87 | +0,80 | 63,36 | 460 |
| United Tech | 63,80 | +2,13 | 62,47 | 614 |
| Unitedhealth Gr | 78,60 | -3,50 | 81,45 | 773 |
| US Bancorp | 21,75 | -0,68 | 21,90 | 799 |
| Verizon Comm | 42,31 | +1,03 | 41,88 | 1754 |
| Wachovia | 35,48 | +0,94 | 35,15 | 583 |
| Wal-Mart Stores | 56,02 | +3,43 | 54,16 | 3504 |
| Walt Disney Co | 19,78 | -0,20 | 19,82 | 1953 |
| Washington Mutual | 36,01 | +0,08 | 35,98 | 589 |
| Wells Fargo | 46,85 | +1,38 | 46,21 | 1170 |
| Xerox Corp | 8,91 | +2,18 | 8,72 | 823 |
По данным агентства Reuters.