| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,5 | +0,26 | 11,4 | 5489 |
| ANZ Banking Grp | 17,6 | -0,40 | 17,7 | 2404 |
| CommonWealth Bank | 27,6 | +0,44 | 27,5 | 1849 |
| National Australian | 32,1 | -0,50 | 32,3 | 2087 |
| Bank | ||||
| News Corp | 12,7 | +1,84 | 12,5 | 6772 |
| Telstra Corp | 4,6 | +1,11 | 4,5 | 13829 |
| Westpac Banking | 14,2 | +0,71 | 14,1 | 2850 |
| Япония (JPY) | ||||
| Asahi Kasei | 303,0 | +2,36 | 296,0 | 6324 |
| Daiwa Securities | 521,0 | +2,36 | 509,0 | 4061 |
| Fuji Photo Film | 3670,0 | -1,61 | 3730,0 | 1920 |
| Fujitsu Ltd | 322,0 | +2,88 | 313,0 | 16343 |
| Honda Motor Co | 4310,0 | -1,15 | 4360,0 | 1720 |
| Japan Telecom* | 375,0 | +2,18 | 367,0 | 3 |
| Kao Corp | 2540,0 | -0,97 | 2565,0 | 920 |
| KDDI* | 364,0 | +1,96 | 357,0 | 17 |
| Mitsubishi Fin Gr* | 630,0 | +0,32 | 628,0 | 9 |
| Mitsubishi Chem | 233,0 | -0,85 | 235,0 | 3821 |
| Mitsubishi Electric | 268,0 | — | 268,0 | 5231 |
| NEC Corp | 427,0 | +1,18 | 422,0 | 7488 |
| Nippon Steel Corp | 139,0 | +0,72 | 138,0 | 9798 |
| Nissan Motor Co | 946,0 | — | 946,0 | 7074 |
| NTT* | 420,0 | -2,33 | 430,0 | 17 |
| NTT DoCoMo* | 237,0 | -0,84 | 239,0 | 56 |
| Pioneer | 2255,0 | -0,66 | 2270,0 | 827 |
| Ricoh | 1902,0 | -0,37 | 1909,0 | 2889 |
| Seikisui House | 848,0 | -1,05 | 857,0 | 1360 |
| Shin-Etsu Chem | 3760,0 | -1,83 | 3830,0 | 1104 |
| Sony | 5110,0 | +1,19 | 5050,0 | 3714 |
| Sumitomo Chem | 479,0 | +0,84 | 475,0 | 6530 |
| TDK Corp | 4870,0 | -0,20 | 4880,0 | 674 |
| Toshiba Corp | 366,0 | -1,08 | 370,0 | 14914 |
| Toyota Motor Co | 3140,0 | -0,32 | 3150,0 | 4010 |
| UFJ Holdings* | 112,0 | +7,69 | 104,0 | 37 |
| Гонконг (HKD) | ||||
| Cheung Kong | 53,50 | +0,94 | 53,00 | 3584 |
| China Mobile | 20,10 | +1,52 | 19,80 | 20327 |
| China Unicom | 6,00 | +1,69 | 5,90 | 17591 |
| CLP Holdings | 31,70 | +0,32 | 31,60 | 3109 |
| CNOOC | 10,45 | +0,97 | 10,35 | 6432 |
| Hang Seng Bank | 85,75 | +0,29 | 85,50 | 1735 |
| Henderson Land | 25,55 | +1,59 | 25,15 | 1633 |
| HSBC Holdings | 89,00 | +0,85 | 88,25 | 5968 |
| Hutchison | 52,25 | +1,95 | 51,25 | 5739 |
| Франция (EUR) | ||||
| Alcatel | 5,59 | +4,88 | 5,33 | 22953 |
| Axa | 13,51 | -1,60 | 13,73 | 6991 |
| BNP Paribas | 41,25 | +1,68 | 40,57 | 2446 |
| Bouygues | 25,88 | -2,56 | 26,56 | 904 |
| Danon | 127,40 | -0,39 | 127,90 | 406 |
| EADS | 10,90 | +1,11 | 10,78 | 560 |
| France Telecom | 24,20 | +12,04 | 21,60 | 19227 |
| Lafarge | 73,25 | -0,20 | 73,40 | 233 |
| Michelin | 32,47 | -0,70 | 32,70 | 223 |
| Pechiney | 32,13 | -0,50 | 32,29 | 153 |
| Peugeot | 40,33 | -0,22 | 40,42 | 592 |
| Renault | 45,51 | -0,09 | 45,55 | 620 |
| Sanofi-Synthelab | 56,35 | -0,44 | 56,60 | 989 |
| Schneider Elec | 48,85 | +1,73 | 48,02 | 437 |
| STMicroelectronics | 20,65 | -0,43 | 20,74 | 4617 |
| Total Fina Elf | 131,40 | -2,23 | 134,40 | 2212 |
| Vivendi Universal | 17,29 | -1,71 | 17,59 | 4973 |
| Великобритания (GBp) | ||||
| ARM Holdings | 51,75 | +2,49 | 50,25 | 18475 |
| BAE System | 130,50 | +4,40 | 125,00 | 23927 |
| Barclays | 388,25 | -2,33 | 397,50 | 23964 |
| BP | 414,50 | -2,24 | 424,00 | 41256 |
| BAT | 609,00 | -2,56 | 625,00 | 4847 |
| British Airways | 134,50 | -3,93 | 140,00 | 5698 |
| British Telecom | 202,50 | -1,10 | 204,75 | 44247 |
| Cable & Wireless | 58,50 | +2,63 | 57,00 | 80110 |
| Cadbury Schweppes | 381,00 | -1,30 | 385,00 | 8505 |
| HSBC Hldg | 705,50 | +0,21 | 704,00 | 28000 |
| Lloyds TSB Grp | 441,75 | -0,73 | 445,00 | 17733 |
| Marks & Spencer | 334,50 | +0,83 | 331,75 | 7061 |
| Prudential | 430,25 | -2,10 | 439,50 | 7636 |
| Reuters Group | 199,25 | -2,21 | 203,75 | 4830 |
| Rio Tinto | 1268,00 | +1,36 | 1251,00 | 5311 |
| Sainsbury | 238,50 | -6,84 | 256,00 | 90124 |
| Shell Trnpt | 405,00 | -2,06 | 413,50 | 17158 |
| Unilever | 592,85 | — | 592,50 | 4782 |
| Vodafone Airtch | 122,25 | +0,20 | 122,00 | 210736 |
| Германия (EUR) | ||||
| Allianz AG | 93,86 | +0,90 | 93,02 | 1265 |
| BASF | 37,10 | +1,28 | 36,63 | 2063 |
| Bayer AG | 20,57 | -2,28 | 21,05 | 3108 |
| BMW | 29,70 | +2,06 | 29,10 | 2516 |
| Commerzbank AG | 7,91 | +0,89 | 7,84 | 1369 |
| Daimler-Chrysler | 30,04 | +0,94 | 29,76 | 3634 |
| Deutsche Bank n | 45,41 | +1,82 | 44,60 | 3665 |
| Dt Telekom n | 13,89 | +3,97 | 13,36 | 30124 |
| Hypovereinsbank | 14,97 | -4,65 | 15,70 | 2104 |
| Infineon Tech | 8,04 | +2,42 | 7,85 | 4800 |
| Merck KGaA | 28,45 | +3,08 | 27,60 | 98 |
| Munich Re | 117,96 | +0,05 | 117,90 | 945 |
| Sap AG | 92,45 | -1,38 | 93,74 | 1852 |
| Siemens | 43,10 | +1,92 | 42,29 | 4628 |
| Volkswagen AG | 36,45 | +0,25 | 36,36 | 1787 |
| Финляндия (EUR) | ||||
| Nokia | 15,48 | -2,03 | 15,80 | 18898 |
| Sonera Corp | 5,70 | +4,78 | 5,44 | 316 |
| Stora Enso | 10,51 | +4,37 | 10,07 | 4472 |
| Швейцария (CHF) | ||||
| Ciba Special | 98,45 | -0,05 | 98,50 | 100 |
| Lonza Grp AG | 82,30 | -1,44 | 83,50 | 396 |
| Adecco | 53,40 | -1,84 | 54,40 | 476 |
| CS Group | 32,80 | +4,96 | 31,25 | 9126 |
| Nestle | 301,50 | +0,67 | 299,50 | 528 |
| Novartis | 52,95 | -1,30 | 53,65 | 5054 |
| Rentenanstalt | 138,00 | — | 138,00 | 1 |
| Swisscom | 429,50 | +2,75 | 418,00 | 59 |
| Roche | 100,00 | +0,40 | 99,60 | 978 |
| Swiss Re | 104,50 | +1,21 | 103,25 | 916 |
| UBS AG | 69,90 | -0,29 | 70,10 | 3166 |
| Zurich Fin | 150,50 | +2,03 | 147,50 | 934 |
| Швеция (SEK) | ||||
| ABB | 28,30 | +1,07 | 28,00 | 6612 |
| Electrolux | 134,00 | — | 134,00 | 828 |
| Ericsson | 7,85 | +1,29 | 7,75 | 273850 |
| Nordea | 43,50 | +2,35 | 42,50 | 10435 |
| Volvo | 151,00 | +0,33 | 150,50 | 656 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,18 | +0,26 | 1,17 | 12279 |
| Fiat | 9,20 | +1,51 | 9,06 | 2748 |
| Olivetti | 1,07 | +2,59 | 1,04 | 80906 |
| Pirelli | 0,95 | -0,19 | 0,96 | 7501 |
| TIM | 4,67 | +0,62 | 4,64 | 52398 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,44 | +0,86 | 16,30 | 6964 |
| Aegon NV | 13,80 | +0,36 | 13,75 | 5068 |
| Ahold Kon | 13,41 | +0,45 | 13,35 | 2472 |
| Fortis | 16,41 | +1,30 | 16,20 | 2476 |
| ING Grp | 16,89 | +0,84 | 16,75 | 6889 |
| Philips | 18,17 | +1,34 | 17,93 | 4732 |
| Royal Dutch | 42,44 | -1,30 | 43,00 | 4146 |
| Канада (CAD) | ||||
| Alcan Inc | 48,39 | -0,76 | 48,76 | 262 |
| Bank of Montreal | 42,40 | +0,83 | 42,05 | 139 |
| Bank Nova Scotia | 52,40 | -0,19 | 52,50 | 279 |
| BCE Inc | 29,70 | +0,41 | 29,58 | 467 |
| Bombardier | 6,49 | +3,34 | 6,28 | 2899 |
| Imperial Oil | 44,00 | -1,23 | 44,55 | 147 |
| Loblaw Cos Ltd | 53,70 | +0,19 | 53,60 | 134 |
| Nortel Networks | 3,76 | +2,45 | 3,67 | 25176 |
| Royal Bank of Canada | 57,45 | +0,23 | 57,32 | 412 |
| США ($) | ||||
| Abbott Labs | 39,60 | +0,15 | 39,78 | 550 |
| Agilent Tech | 19,64 | -1,31 | 19,90 | 393 |
| Alcoa | 22,54 | -1,14 | 22,80 | 759 |
| Allstate Corp | 38,01 | -0,37 | 38,15 | 303 |
| Alltel | 53,95 | -0,64 | 54,30 | 452 |
| Amer Electric Power | 27,22 | -4,26 | 28,43 | 2331 |
| Amer Express Co | 38,37 | +0,50 | 38,18 | 720 |
| AIG | 62,10 | +0,47 | 61,81 | 1125 |
| Amgen | 50,62 | +0,36 | 50,44 | 4238 |
| Analog Devices | 28,79 | -0,52 | 28,94 | 892 |
| Anheuser-Busch | 49,79 | +0,38 | 49,60 | 343 |
| AOL Time Warner | 15,18 | +2,02 | 14,88 | 6153 |
| Apple Comp Inc | 14,51 | -1,43 | 14,72 | 1293 |
| Applied Materials | 15,70 | — | 15,70 | 16830 |
| AT&T | 27,48 | +1,07 | 27,19 | 1364 |
| AT&T Wireless Gr | 7,21 | +1,84 | 7,08 | 1785 |
| Automatic Data Proc | 39,79 | -0,50 | 39,99 | 201 |
| Bank of America | 71,78 | -0,03 | 71,80 | 1066 |
| Bank of New-York | 26,82 | -0,30 | 26,90 | 704 |
| Bank One | 38,15 | -0,03 | 38,16 | 629 |
| Baxter Int | 30,97 | +1,87 | 30,40 | 1183 |
| BCE Inc | 19,26 | +0,52 | 19,16 | 52 |
| Bellsouth Corp | 27,37 | +1,07 | 27,08 | 834 |
| Berkshire cl a* | 70,71 | +0,29 | 70,50 | 1 |
| Berkshire cl b* | 2,35 | +0,30 | 2,34 | 1 |
| Boeing Co | 33,94 | +0,27 | 33,85 | 508 |
| Bristol Myers sq | 24,98 | -0,68 | 25,15 | 855 |
| Cardinal Health | 60,46 | -2,14 | 61,78 | 782 |
| Carnival | 24,99 | +0,16 | 24,95 | 499 |
| Caterpillar Inc | 47,33 | -0,19 | 47,42 | 268 |
| Charles Schwab | 12,16 | -0,25 | 12,19 | 623 |
| ChevronTexaco | 67,97 | -0,93 | 68,61 | 549 |
| Cigna | 44,46 | +0,34 | 44,31 | 173 |
| Cisco | 15,08 | -0,92 | 15,22 | 28739 |
| Citigroup | 37,52 | +0,16 | 37,46 | 3520 |
| Coca-Cola Co | 45,31 | +0,24 | 45,20 | 1254 |
| Colgate Palmoliv | 52,62 | -0,59 | 52,93 | 217 |
| Costco Wholesale | 30,32 | -0,85 | 30,58 | 1255 |
| Cox Comms | 30,82 | -0,19 | 30,88 | 293 |
| Daimler-Chrysler | 31,68 | +0,16 | 31,63 | 99 |
| Delta Air Lines | 13,25 | +0,76 | 13,15 | 219 |
| Dow Chemical Co | 30,76 | +0,23 | 30,69 | 557 |
| Du Pont Co | 43,90 | -0,30 | 44,03 | 650 |
| Eastman Kodak | 40,46 | +0,55 | 40,24 | 1150 |
| Eli Lilly | 66,79 | -0,70 | 67,26 | 461 |
| EMC Corp | 7,91 | +0,25 | 7,89 | 5601 |
| Emerson Electric | 51,28 | -0,19 | 51,38 | 244 |
| Exelon | 53,62 | +0,49 | 53,36 | 997 |
| Exxon Mobil | 34,93 | -0,88 | 35,24 | 1987 |
| Fannie Mae | 69,33 | +0,99 | 68,65 | 792 |
| First Data Corp | 36,91 | +0,52 | 36,72 | 543 |
| Fleetboston Fin | 27,29 | -0,40 | 27,40 | 1040 |
| Ford Motor Co | 10,55 | +0,48 | 10,50 | 2517 |
| Gap Inc | 15,65 | -0,45 | 15,72 | 610 |
| Genentech | 35,71 | +1,13 | 35,31 | 424 |
| General Elec Co | 25,65 | -0,04 | 25,66 | 3297 |
| General Motors | 39,33 | +0,56 | 39,11 | 1349 |
| Gillette Co | 30,81 | -1,57 | 31,30 | 516 |
| Goldman Sachs Gr | 74,85 | -0,09 | 74,92 | 1020 |
| HJ Heinz Co | 33,98 | +1,04 | 33,63 | 285 |
| Halliburton Co | 19,10 | -2,80 | 19,65 | 763 |
| HCA-Healthcare | 41,70 | +0,12 | 41,65 | 539 |
| Hewlett-Packard | 20,58 | -1,29 | 20,85 | 3734 |
| Home Depot Inc | 21,71 | +0,60 | 21,58 | 4102 |
| Honeywell Int | 25,60 | -0,16 | 25,64 | 568 |
| Household Int | 28,59 | +0,32 | 28,50 | 1526 |
| Illinois Tool Works | 65,17 | -0,81 | 65,70 | 94 |
| Intel Corp | 17,43 | +0,06 | 17,42 | 24579 |
| IBM | 87,93 | +0,29 | 87,68 | 2226 |
| Intl Paper | 37,77 | +0,32 | 37,65 | 1416 |
| Johnson&Johnson | 56,11 | -1,91 | 57,20 | 1787 |
| J P Morgan Chase | 27,42 | +1,22 | 27,09 | 1966 |
| Kimberly-Clark | 46,07 | -0,50 | 46,30 | 757 |
| Kohls | 56,75 | -2,46 | 58,18 | 784 |
| Kroger | 16,06 | -0,25 | 16,10 | 400 |
| Lehman Brothers | 60,17 | +1,36 | 59,36 | 1134 |
| Lockheed Martin | 55,60 | -2,46 | 57,00 | 384 |
| Lowes Cos | 38,10 | -0,96 | 38,47 | 684 |
| Lucent Tech | 1,75 | +2,94 | 1,70 | 12267 |
| Marsh & McLennan | 48,53 | +0,64 | 48,22 | 291 |
| MBNA Corp | 19,93 | -0,10 | 19,95 | 941 |
| McDonalds Corp | 17,17 | -0,41 | 17,24 | 1252 |
| Medtronic | 47,35 | -0,42 | 47,55 | 522 |
| Merck & Co | 59,57 | -0,40 | 59,81 | 999 |
| Merrill Lynch | 42,97 | -0,07 | 43,00 | 1544 |
| Metlife Inc | 29,09 | +0,34 | 28,99 | 307 |
| Micron Tech | 10,15 | -1,46 | 10,30 | 1177 |
| Microsoft | 56,01 | +0,16 | 55,92 | 12638 |
| Minnesota Mining | 126,81 | +0,15 | 126,62 | 387 |
| MS Dean Witter | 43,61 | +0,44 | 43,42 | 1244 |
| Motorola Inc | 9,38 | -5,54 | 9,93 | 2847 |
| Occidental Petr | 28,18 | -0,81 | 28,41 | 222 |
| Omnicom Group | 66,40 | -0,32 | 66,61 | 164 |
| Oracle Corp | 12,99 | -0,61 | 13,07 | 16543 |
| Pfizer Inc | 30,79 | -0,03 | 30,80 | 4120 |
| Philip Morris | 41,36 | +0,39 | 41,20 | 1551 |
| Raytheon Co | 29,19 | -7,10 | 31,42 | 2095 |
| SBC Comms | 29,17 | +1,28 | 28,80 | 1633 |
| Schering-plough | 22,98 | +0,09 | 22,96 | 1228 |
| Sears Roebuck | 27,41 | -0,65 | 27,59 | 626 |
| Sprint | 15,95 | +1,27 | 15,75 | 604 |
| Tenet Healthcare | 17,20 | +2,08 | 16,85 | 2192 |
| Texas Instrument | 16,19 | +0,87 | 16,05 | 3086 |
| Textron Inc | 44,03 | -0,36 | 44,19 | 49 |
| Tyco Int | 17,09 | -0,87 | 17,24 | 3162 |
| Unisys Corp | 10,88 | -1,63 | 11,06 | 340 |
| UPS | 63,90 | -0,20 | 64,03 | 416 |
| United Tech | 64,04 | -0,44 | 64,32 | 329 |
| Unitedhealth Gr | 82,85 | -0,72 | 83,45 | 666 |
| US Bancorp | 23,00 | -0,61 | 23,14 | 771 |
| Verizon Comm | 40,75 | +1,52 | 40,14 | 1811 |
| Wachovia | 37,93 | +0,18 | 37,86 | 427 |
| Wal-Mart Stores | 51,29 | -0,64 | 51,62 | 1929 |
| Walt Disney Co | 18,24 | +0,50 | 18,15 | 1512 |
| Washington Mutual | 35,91 | +0,08 | 35,88 | 547 |
| Wells Fargo | 48,29 | +0,46 | 48,07 | 812 |
| Xerox Corp | 8,64 | -0,12 | 8,65 | 824 |
По данным агентства Reuters.