| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,4 | +0,18 | 11,4 | 5957 |
| ANZ Banking Grp | 17,5 | -0,40 | 17,6 | 6667 |
| CommonWealth Bank | 27,0 | +0,11 | 27,0 | 5417 |
| National Australian | 31,7 | +0,48 | 31,6 | 6762 |
| Bank | ||||
| News Corp | 12,0 | -0,58 | 12,1 | 9734 |
| Telstra Corp | 4,4 | +0,23 | 4,4 | 28567 |
| Westpac Banking | 13,8 | -1,08 | 13,9 | 10093 |
| Япония (JPY) | ||||
| Asahi Kasei | 280,0 | +2,94 | 272,0 | 4379 |
| Daiwa Securities | 517,0 | +4,87 | 493,0 | 6667 |
| Fuji Photo Film | 3710,0 | +1,92 | 3640,0 | 1863 |
| Fujitsu Ltd | 351,0 | -1,13 | 355,0 | 10425 |
| Honda Motor Co | 4350,0 | +1,16 | 4300,0 | 2613 |
| Japan Telecom* | 355,0 | +1,43 | 350,0 | 3 |
| Kao Corp | 2475,0 | -1,00 | 2500,0 | 1979 |
| KDDI* | 376,0 | -1,05 | 380,0 | 10 |
| Mitsubishi Fin Gr* | 653,0 | +3,65 | 630,0 | 17 |
| Mitsubishi Chem | 226,0 | -0,88 | 228,0 | 3245 |
| Mitsubishi Electric | 269,0 | -1,10 | 272,0 | 7300 |
| NEC Corp | 450,0 | +0,67 | 447,0 | 7360 |
| Nippon Steel Corp | 136,0 | +4,62 | 130,0 | 15260 |
| Nissan Motor Co | 934,0 | +0,65 | 928,0 | 8235 |
| NTT* | 447,0 | +0,68 | 444,0 | 14 |
| NTT DoCoMo* | 223,0 | +1,83 | 219,0 | 62 |
| Pioneer | 2260,0 | +1,35 | 2230,0 | 1001 |
| Ricoh | 1939,0 | +1,31 | 1914,0 | 2227 |
| Seikisui House | 821,0 | -1,08 | 830,0 | 1300 |
| Shin-Etsu Chem | 3820,0 | +0,26 | 3810,0 | 1128 |
| Sony | 5020,0 | +0,40 | 5000,0 | 3312 |
| Sumitomo Chem | 442,0 | -1,12 | 447,0 | 5160 |
| TDK Corp | 4780,0 | — | 4780,0 | 498 |
| Toshiba Corp | 363,0 | +0,55 | 361,0 | 8442 |
| Toyota Motor Co | 3090,0 | +0,65 | 3070,0 | 5210 |
| UFJ Holdings* | 105,0 | -3,67 | 109,0 | 37 |
| Гонконг (HKD) | ||||
| Cheung Kong | 52,00 | +0,48 | 51,75 | 3775 |
| China Mobile | 19,10 | — | 19,10 | 21225 |
| China Unicom | 5,50 | -0,90 | 5,55 | 13528 |
| CLP Holdings | 31,80 | +0,63 | 31,60 | 3951 |
| CNOOC | 10,50 | +1,45 | 10,35 | 12016 |
| Hang Seng Bank | 84,50 | +0,60 | 84,00 | 1204 |
| Henderson Land | 24,30 | +0,41 | 24,20 | 2143 |
| HSBC Holdings | 87,50 | — | 87,50 | 6575 |
| Hutchison | 50,00 | — | 50,00 | 7531 |
| Франция (EUR) | ||||
| Alcatel | 4,32 | -4,21 | 4,51 | 14112 |
| Axa | 13,39 | -3,67 | 13,90 | 10949 |
| BNP Paribas | 38,70 | -2,03 | 39,50 | 4009 |
| Bouygues | 25,80 | -0,39 | 25,90 | 865 |
| Danon | 124,60 | -1,03 | 125,90 | 422 |
| EADS | 10,10 | -4,17 | 10,54 | 1332 |
| France Telecom | 19,10 | -3,05 | 19,70 | 5644 |
| Lafarge | 70,05 | +0,07 | 70,00 | 662 |
| Michelin | 31,86 | +0,95 | 31,56 | 687 |
| Pechiney | 33,20 | -4,60 | 34,80 | 583 |
| Peugeot | 38,97 | -0,71 | 39,25 | 991 |
| Renault | 44,36 | +0,50 | 44,14 | 585 |
| Sanofi-Synthelab | 55,65 | -2,37 | 57,00 | 2299 |
| Schneider Elec | 45,40 | +4,06 | 43,63 | 900 |
| STMicroelectronics | 19,26 | -2,97 | 19,85 | 8346 |
| Total Fina Elf | 130,00 | -0,23 | 130,30 | 3354 |
| Vivendi Universal | 15,83 | +0,19 | 15,80 | 8690 |
| Великобритания (GBp) | ||||
| ARM Holdings | 51,75 | — | 51,75 | 13142 |
| BAE System | 116,05 | +1,02 | 122,25 | 41266 |
| Barclays | 375,00 | -1,57 | 381,00 | 22616 |
| BP | 412,00 | -0,24 | 413,00 | 37184 |
| BAT | 606,50 | +1,08 | 600,00 | 2931 |
| British Airways | 140,25 | +3,13 | 136,00 | 6258 |
| British Telecom | 194,00 | +2,51 | 189,25 | 23957 |
| Cable & Wireless | 44,79 | -5,79 | 47,50 | 22713 |
| Cadbury Schweppes | 386,00 | +2,05 | 378,25 | 12699 |
| HSBC Hldg | 693,00 | -0,57 | 697,00 | 27458 |
| Lloyds TSB Grp | 431,40 | +0,70 | 427,50 | 22154 |
| Marks & Spencer | 313,06 | +2,45 | 305,75 | 14296 |
| Prudential | 426,50 | -3,07 | 440,00 | 8977 |
| Reuters Group | 192,00 | +1,18 | 190,00 | 9719 |
| Rio Tinto | 1207,00 | +1,34 | 1191,00 | 3791 |
| Sainsbury | 268,50 | — | 268,50 | 6967 |
| Shell Trnpt | 389,50 | -0,76 | 392,50 | 22715 |
| Unilever | 576,00 | +1,60 | 562,00 | 13907 |
| Vodafone Airtch | 111,68 | +1,36 | 110,25 | 254971 |
| Германия (EUR) | ||||
| Allianz AG | 98,35 | -3,20 | 101,60 | 3717 |
| BASF | 35,95 | -3,02 | 37,07 | 3401 |
| Bayer AG | 20,66 | -3,95 | 21,51 | 6023 |
| BMW | 29,76 | +0,85 | 29,51 | 2121 |
| Commerzbank AG | 7,99 | -4,20 | 8,34 | 2811 |
| Daimler-Chrysler | 29,55 | -0,51 | 29,70 | 6823 |
| Deutsche Bank n | 46,20 | -2,74 | 47,50 | 4574 |
| Dt Telekom n | 12,51 | +0,72 | 12,42 | 18771 |
| Hypovereinsbank | 14,74 | -6,05 | 15,69 | 3408 |
| Infineon Tech | 7,31 | +1,53 | 7,20 | 7470 |
| Merck KGaA | 24,65 | +1,36 | 24,32 | 75 |
| Munich Re | 121,29 | -4,20 | 126,61 | 1525 |
| Sap AG | 80,00 | -1,34 | 81,09 | 2500 |
| Siemens | 41,86 | -1,27 | 42,40 | 5654 |
| Volkswagen AG | 35,08 | -0,88 | 35,39 | 2820 |
| Финляндия (EUR) | ||||
| Nokia | 15,87 | -0,69 | 16,93 | 24380 |
| Sonera Corp | 5,29 | -2,04 | 5,40 | 309 |
| Stora Enso | 10,30 | -4,01 | 10,73 | 3354 |
| Швейцария (CHF) | ||||
| Ciba Special | 97,85 | -1,36 | 99,20 | 350 |
| Lonza Grp AG | 83,45 | -0,06 | 83,50 | 213 |
| Adecco | 56,90 | -0,26 | 57,05 | 834 |
| CS Group | 31,00 | — | 31,00 | 11205 |
| Nestle | 297,00 | +1,19 | 293,50 | 988 |
| Novartis | 52,60 | +0,10 | 52,55 | 5702 |
| Rentenanstalt | 135,00 | -1,82 | 137,50 | 2 |
| Swisscom | 409,50 | +1,11 | 405,00 | 88 |
| Roche | 101,00 | +0,50 | 100,50 | 1874 |
| Swiss Re | 95,70 | -2,35 | 98,00 | 1124 |
| UBS AG | 70,95 | +0,50 | 70,60 | 5023 |
| Zurich Fin | 135,25 | -3,74 | 140,50 | 1037 |
| Швеция (SEK) | ||||
| ABB | 28,40 | +0,35 | 28,30 | 5175 |
| Electrolux | 141,00 | +4,06 | 135,50 | 2848 |
| Ericsson | 6,80 | -6,21 | 7,25 | 167453 |
| Nordea | 39,80 | -0,75 | 40,10 | 7903 |
| Volvo | 152,00 | +2,70 | 148,00 | 1240 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,06 | -3,47 | 1,10 | 15332 |
| Fiat | 7,98 | -1,44 | 8,10 | 1670 |
| Olivetti | 1,05 | -5,07 | 1,10 | 91187 |
| Pirelli | 0,90 | -0,45 | 0,91 | 8183 |
| TIM | 4,39 | -2,79 | 4,52 | 75077 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,07 | -4,01 | 15,70 | 7864 |
| Aegon NV | 13,20 | -2,87 | 13,59 | 5408 |
| Ahold Kon | 11,63 | -3,88 | 12,10 | 7392 |
| Fortis | 16,23 | -1,52 | 16,48 | 4865 |
| ING Grp | 15,93 | -6,02 | 16,95 | 10479 |
| Philips | 16,86 | -1,40 | 17,10 | 7592 |
| Royal Dutch | 41,26 | -0,31 | 42,16 | 5917 |
| Канада (CAD) | ||||
| Alcan Inc | 46,94 | +1,03 | 46,46 | 255 |
| Bank of Montreal | 41,46 | +0,80 | 41,13 | 234 |
| Bank Nova Scotia | 52,82 | +0,90 | 52,35 | 175 |
| BCE Inc | 28,21 | +2,17 | 27,61 | 1076 |
| Bombardier | 5,17 | -1,34 | 5,24 | 880 |
| Imperial Oil | 45,10 | -0,33 | 45,25 | 41 |
| Loblaw Cos Ltd | 54,40 | -0,09 | 54,45 | 28 |
| Nortel Networks | 2,68 | -6,29 | 2,86 | 15798 |
| Royal Bank of Canada | 57,55 | -0,03 | 57,57 | 212 |
| США ($) | ||||
| Abbott Labs | 40,70 | -0,17 | 40,77 | 707 |
| Agilent Tech | 16,88 | +0,18 | 16,85 | 210 |
| Alcoa | 23,44 | +1,12 | 23,18 | 585 |
| Allstate Corp | 38,38 | +1,05 | 37,98 | 355 |
| Alltel | 51,37 | +0,20 | 51,27 | 180 |
| Amer Electric Power | 27,26 | -0,87 | 27,50 | 433 |
| Amer Express Co | 36,45 | +1,14 | 36,04 | 1309 |
| AIG | 59,69 | +1,10 | 59,04 | 1252 |
| Amgen | 51,34 | -0,79 | 51,75 | 4505 |
| Analog Devices | 25,02 | -0,91 | 25,25 | 831 |
| Anheuser-Busch | 48,05 | +0,02 | 48,04 | 571 |
| AOL Time Warner | 13,38 | +1,83 | 13,14 | 2913 |
| Apple Comp Inc | 14,18 | -2,68 | 14,57 | 1598 |
| Applied Materials | 13,00 | -1,96 | 13,26 | 11531 |
| AT&T | 25,76 | -2,09 | 26,31 | 1657 |
| AT&T Wireless Gr | 6,70 | -4,96 | 7,05 | 2632 |
| Automatic Data Proc | 39,55 | +0,38 | 39,40 | 367 |
| Bank of America | 69,19 | +1,05 | 68,47 | 1216 |
| Bank of New York | 23,69 | +5,81 | 22,39 | 3896 |
| Bank One | 36,91 | +2,05 | 36,17 | 1009 |
| Baxter Int | 29,20 | -0,14 | 29,24 | 593 |
| BCE Inc | 18,23 | +3,05 | 17,69 | 160 |
| Bellsouth Corp | 26,32 | -1,61 | 26,75 | 826 |
| Berkshire cl a* | 71,80 | -0,14 | 71,90 | 1 |
| Berkshire cl b* | 2,38 | -0,25 | 2,39 | 2 |
| Boeing Co | 32,28 | +0,81 | 32,02 | 499 |
| Bristol Myers sq | 23,79 | -0,25 | 23,85 | 2549 |
| Cardinal Health | 60,15 | +0,97 | 59,57 | 977 |
| Carnival | 26,06 | -1,59 | 26,48 | 1034 |
| Caterpillar Inc | 45,65 | +0,11 | 45,60 | 183 |
| Charles Schwab | 11,23 | +1,08 | 11,11 | 620 |
| ChevronTexaco | 67,09 | -0,53 | 67,45 | 505 |
| Cigna | 43,37 | +0,91 | 42,98 | 148 |
| Cisco | 12,95 | -2,04 | 13,22 | 28895 |
| Citigroup | 37,42 | +0,73 | 37,15 | 3318 |
| Coca-Cola Co | 44,06 | -1,08 | 44,54 | 1047 |
| Colgate Palmoliv | 52,30 | -0,70 | 52,67 | 425 |
| Costco Wholesale | 27,62 | +0,36 | 27,52 | 2249 |
| Cox Comms | 29,79 | +0,30 | 29,70 | 272 |
| Daimler-Chrysler | 30,31 | -1,27 | 30,70 | 349 |
| Delta Air Lines | 12,16 | +2,18 | 11,90 | 225 |
| Dow Chemical Co | 29,49 | -0,07 | 29,51 | 354 |
| Du Pont Co | 43,02 | -1,13 | 43,51 | 878 |
| Eastman Kodak | 36,94 | -0,62 | 37,17 | 872 |
| Eli Lilly | 63,18 | +0,86 | 62,64 | 637 |
| EMC Corp | 6,00 | — | 6,00 | 2894 |
| Emerson Electric | 49,74 | -0,76 | 50,12 | 274 |
| Exelon | 51,94 | -0,12 | 52,00 | 183 |
| Exxon Mobil | 35,43 | -0,31 | 35,54 | 2296 |
| Fannie Mae | 68,12 | +0,83 | 67,56 | 688 |
| First Data Corp | 36,55 | +0,30 | 36,44 | 413 |
| Fleetboston Fin | 25,00 | +0,24 | 24,94 | 448 |
| Ford Motor Co | 9,86 | +1,54 | 9,71 | 1800 |
| Gap Inc | 16,00 | +2,24 | 15,65 | 1050 |
| Genentech | 34,60 | -1,20 | 35,02 | 539 |
| General Elec Co | 25,72 | +0,23 | 25,66 | 3286 |
| General Motors | 36,72 | +0,96 | 36,37 | 1158 |
| Gillette Co | 30,09 | +0,13 | 30,05 | 435 |
| Goldman Sachs Gr | 73,45 | -0,34 | 73,70 | 1527 |
| HJ Heinz Co | 34,91 | +0,11 | 35,28 | 309 |
| Halliburton Co | 20,20 | +3,32 | 19,55 | 2154 |
| HCA-Healthcare | 43,41 | +1,19 | 42,90 | 614 |
| Hewlett-Packard | 18,79 | -0,32 | 18,85 | 2342 |
| Home Depot Inc | 25,50 | +0,12 | 25,47 | 2107 |
| Honeywell Int | 23,98 | +1,18 | 23,70 | 1259 |
| Household Int | 28,03 | -0,78 | 28,25 | 1601 |
| Illinois Tool Works | 65,65 | +0,78 | 65,14 | 329 |
| Intel Corp | 16,68 | -2,63 | 17,13 | 22370 |
| IBM | 79,92 | +1,00 | 79,13 | 1418 |
| Intl Paper | 35,38 | +0,37 | 35,25 | 544 |
| Johnson&Johnson | 54,03 | +0,61 | 53,70 | 1236 |
| J P Morgan Chase | 23,93 | -0,29 | 24,00 | 2099 |
| Kimberly-Clark | 46,95 | -0,11 | 47,00 | 544 |
| Kohls | 58,85 | +0,15 | 58,76 | 762 |
| Kroger | 15,09 | -0,40 | 15,15 | 747 |
| Lehman Brothers | 56,62 | +1,18 | 55,96 | 971 |
| Lockheed Martin | 53,77 | +2,36 | 52,53 | 1476 |
| Lowes Cos | 38,75 | +1,44 | 38,20 | 744 |
| Lucent Tech | 1,26 | -3,82 | 1,31 | 3080 |
| Marsh & McLennan | 47,17 | +1,33 | 46,55 | 192 |
| MBNA Corp | 19,45 | -0,31 | 19,51 | 747 |
| McDonalds Corp | 15,63 | -2,07 | 15,96 | 2146 |
| Medtronic | 46,71 | -0,15 | 46,78 | 629 |
| Merck & Co | 56,99 | +0,23 | 56,86 | 929 |
| Merrill Lynch | 40,66 | +0,30 | 40,54 | 1152 |
| Metlife Inc | 27,69 | +0,44 | 27,57 | 349 |
| Micron Tech | 10,25 | +0,29 | 10,22 | 3610 |
| Microsoft | 53,64 | +0,21 | 53,53 | 14853 |
| Minnesota Mining | 121,51 | +0,54 | 120,86 | 471 |
| MS Dean Witter | 41,79 | +1,68 | 41,10 | 2177 |
| Motorola Inc | 9,16 | -0,65 | 9,22 | 2010 |
| Occidental Petr | 28,50 | -0,11 | 28,53 | 451 |
| Omnicom Group | 64,78 | -0,26 | 64,95 | 609 |
| Oracle Corp | 10,82 | +1,79 | 10,63 | 46248 |
| Pfizer Inc | 30,56 | +0,92 | 30,28 | 3101 |
| Philip Morris | 41,24 | +1,35 | 41,33 | 2831 |
| Raytheon Co | 29,85 | +1,36 | 29,45 | 504 |
| SBC Comms | 27,75 | +1,83 | 27,25 | 1328 |
| Schering-plough | 21,88 | -0,09 | 21,90 | 711 |
| Sears Roebuck | 24,25 | -0,66 | 24,41 | 924 |
| Sprint | 14,61 | -0,95 | 14,75 | 715 |
| Tenet Healthcare | 17,05 | -0,58 | 17,15 | 985 |
| Texas Instrument | 15,93 | -2,15 | 16,28 | 2500 |
| Textron Inc | 42,74 | +1,18 | 42,24 | 60 |
| Tyco Int | 16,89 | -0,53 | 16,98 | 1341 |
| Unisys Corp | 10,54 | +0,86 | 10,45 | 374 |
| UPS | 64,12 | +0,28 | 63,94 | 672 |
| United Tech | 61,90 | +0,36 | 61,68 | 463 |
| Unitedhealth Gr | 82,60 | +0,72 | 82,01 | 621 |
| US Bancorp | 21,22 | +0,90 | 21,03 | 573 |
| Verizon Comm | 39,21 | -0,10 | 39,25 | 1048 |
| Wachovia | 36,84 | +0,38 | 36,70 | 722 |
| Wal-Mart Stores | 50,80 | +0,83 | 50,38 | 1518 |
| Walt Disney Co | 16,55 | +0,12 | 16,53 | 1023 |
| Washington Mutual | 35,95 | +0,11 | 35,91 | 825 |
| Wells Fargo | 46,40 | +0,28 | 46,27 | 842 |
| Xerox Corp | 8,08 | -0,61 | 8,13 | 582 |
По данным агентства Reuters.