| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,5 | +0,44 | 11,5 | 3733 |
| ANZ Banking Grp | 17,6 | -0,17 | 17,6 | 2885 |
| CommonWealth Bank | 27,7 | +0,11 | 27,6 | 3082 |
| National Australian | 32,4 | +0,72 | 32,1 | 2158 |
| Bank | ||||
| News Corp | 12,6 | -1,33 | 12,7 | 8586 |
| Telstra Corp | 4,6 | +0,44 | 4,6 | 22364 |
| Westpac Banking | 14,2 | -0,21 | 14,2 | 2457 |
| Япония (JPY) | ||||
| Asahi Kasei | 305,0 | +0,66 | 303,0 | 3554 |
| Daiwa Securities | 515,0 | -1,15 | 521,0 | 2942 |
| Fuji Photo Film | 3670,0 | — | 3670,0 | 1380 |
| Fujitsu Ltd | 321,0 | -0,31 | 322,0 | 8311 |
| Honda Motor Co | 4290,0 | -0,46 | 4310,0 | 1715 |
| Japan Telecom* | 378,0 | +0,80 | 375,0 | 5 |
| Kao Corp | 2480,0 | -2,36 | 2540,0 | 1786 |
| KDDI* | 374,0 | +2,75 | 364,0 | 12 |
| Mitsubishi Fin Gr* | 651,0 | +3,33 | 630,0 | 9 |
| Mitsubishi Chem | 239,0 | +2,58 | 233,0 | 1801 |
| Mitsubishi Electric | 270,0 | +0,75 | 268,0 | 6353 |
| NEC Corp | 440,0 | +3,04 | 427,0 | 8524 |
| Nippon Steel Corp | 140,0 | +0,72 | 139,0 | 8124 |
| Nissan Motor Co | 956,0 | +1,06 | 946,0 | 5302 |
| NTT* | 411,0 | -2,14 | 420,0 | 42 |
| NTT DoCoMo* | 248,0 | +4,64 | 237,0 | 121 |
| Pioneer | 2305,0 | +2,22 | 2255,0 | 781 |
| Ricoh | 1886,0 | -0,84 | 1902,0 | 2828 |
| Seikisui House | 866,0 | +2,12 | 848,0 | 1162 |
| Shin-Etsu Chem | 3940,0 | +4,79 | 3760,0 | 1352 |
| Sony | 5060,0 | -0,98 | 5110,0 | 2177 |
| Sumitomo Chem | 479,0 | — | 479,0 | 8230 |
| TDK Corp | 4940,0 | +1,44 | 4870,0 | 435 |
| Toshiba Corp | 379,0 | +3,55 | 366,0 | 9573 |
| Toyota Motor Co | 3100,0 | -1,27 | 3140,0 | 4176 |
| UFJ Holdings* | 117,0 | +4,46 | 112,0 | 30 |
| Гонконг (HKD) | ||||
| Cheung Kong | 53,50 | — | 53,50 | 2727 |
| China Mobile | 20,00 | -0,50 | 20,10 | 13905 |
| China Unicom | 5,90 | -1,67 | 6,00 | 9638 |
| CLP Holdings | 31,40 | -0,95 | 31,70 | 1820 |
| CNOOC | 10,45 | — | 10,45 | 10747 |
| Hang Seng Bank | 85,75 | — | 85,75 | 1089 |
| Henderson Land | 25,25 | -1,17 | 25,55 | 1121 |
| HSBC Holdings | 88,50 | -0,56 | 89,00 | 5395 |
| Hutchison | 52,00 | -0,48 | 52,25 | 3531 |
| Франция (EUR) | ||||
| Alcatel | 6,68 | +20,14 | 5,56 | 81380 |
| Axa | 13,76 | +1,10 | 13,61 | 5478 |
| BNP Paribas | 41,51 | +0,92 | 41,13 | 2875 |
| Bouygues | 25,06 | -1,92 | 25,55 | 2046 |
| Danon | 126,90 | -0,47 | 127,50 | 388 |
| EADS | 10,49 | -2,15 | 10,72 | 2607 |
| France Telecom | 23,68 | -1,33 | 24,00 | 9630 |
| Lafarge | 71,40 | -1,86 | 72,75 | 667 |
| Michelin | 32,25 | -1,38 | 32,70 | 413 |
| Pechiney | 32,59 | +0,28 | 32,50 | 304 |
| Peugeot | 40,46 | -0,42 | 40,63 | 714 |
| Renault | 46,29 | +1,65 | 45,54 | 842 |
| Sanofi-Synthelab | 55,60 | -1,07 | 56,20 | 1294 |
| Schneider Elec | 49,16 | +0,70 | 48,82 | 533 |
| STMicroelectronics | 20,87 | +0,63 | 20,74 | 4551 |
| Total Fina Elf | 130,60 | -0,53 | 131,30 | 2403 |
| Vivendi Universal | 17,77 | +2,66 | 17,31 | 7602 |
| Великобритания (GBp) | ||||
| ARM Holdings | 55,67 | +9,90 | 50,50 | 18970 |
| BAE System | 128,25 | -1,91 | 130,75 | 8011 |
| Barclays | 389,44 | -1,71 | 394,25 | 18696 |
| BP | 409,75 | -1,50 | 416,00 | 94853 |
| BAT | 616,00 | +1,15 | 609,50 | 3464 |
| British Airways | 137,25 | +2,43 | 134,00 | 8012 |
| British Telecom | 203,00 | — | 203,00 | 28432 |
| Cable & Wireless | 62,70 | +7,26 | 58,50 | 29322 |
| Cadbury Schweppes | 378,00 | -1,05 | 382,00 | 3050 |
| HSBC Hldg | 706,00 | +0,14 | 705,00 | 26909 |
| Lloyds TSB Grp | 443,65 | -0,51 | 445,50 | 18211 |
| Marks & Spencer | 324,00 | -3,28 | 335,00 | 13667 |
| Prudential | 431,05 | -0,97 | 436,00 | 7761 |
| Reuters Group | 202,50 | +1,00 | 200,50 | 16438 |
| Rio Tinto | 1263,00 | -0,55 | 1270,00 | 4576 |
| Sainsbury | 240,00 | -0,72 | 241,75 | 23121 |
| Shell Trnpt | 406,50 | -0,25 | 407,50 | 25989 |
| Unilever | 592,00 | -0,50 | 595,00 | 4426 |
| Vodafone Airtch | 125,25 | +1,42 | 123,50 | 336209 |
| Германия (EUR) | ||||
| Allianz AG | 96,08 | +3,08 | 93,21 | 1586 |
| BASF | 37,42 | +1,68 | 36,80 | 2302 |
| Bayer AG | 21,26 | +2,41 | 20,76 | 4717 |
| BMW | 29,55 | -0,20 | 29,61 | 2046 |
| Commerzbank AG | 7,98 | -0,25 | 8,00 | 1674 |
| Daimler-Chrysler | 30,11 | +0,23 | 30,04 | 5145 |
| Deutsche Bank n | 46,54 | +2,60 | 45,36 | 4969 |
| Dt Telekom n | 14,37 | +4,21 | 13,79 | 33236 |
| Hypovereinsbank | 15,50 | +0,78 | 15,38 | 2717 |
| Infineon Tech | 8,46 | +4,19 | 8,12 | 7348 |
| Merck KGaA | 28,00 | -1,06 | 28,30 | 57 |
| Munich Re | 119,70 | +1,37 | 118,08 | 1084 |
| Sap AG | 91,65 | -0,05 | 91,70 | 1710 |
| Siemens | 43,79 | +1,60 | 43,10 | 4772 |
| Volkswagen AG | 37,33 | +1,88 | 36,64 | 1611 |
| Финляндия (EUR) | ||||
| Nokia | 15,93 | +2,58 | 15,53 | 24971 |
| Sonera Corp | 5,72 | -0,52 | 5,75 | 674 |
| Stora Enso | 10,76 | +2,09 | 10,54 | 3239 |
| Швейцария (CHF) | ||||
| Ciba Special | 98,80 | +0,30 | 98,50 | 255 |
| Lonza Grp AG | 82,25 | -0,30 | 82,50 | 872 |
| Adecco | 53,45 | -1,11 | 54,05 | 331 |
| CS Group | 34,10 | +2,71 | 33,20 | 7872 |
| Nestle | 304,00 | +0,66 | 302,00 | 639 |
| Novartis | 53,15 | +0,28 | 53,00 | 6007 |
| Rentenanstalt | 140,75 | +1,99 | 138,00 | 0 |
| Swisscom | 425,50 | -0,70 | 428,50 | 57 |
| Roche | 100,25 | +0,25 | 100,00 | 914 |
| Swiss Re | 106,25 | +1,67 | 104,50 | 1000 |
| UBS AG | 70,95 | +0,64 | 70,50 | 2181 |
| Zurich Fin | 154,50 | +2,66 | 150,50 | 962 |
| Швеция (SEK) | ||||
| ABB | 28,60 | -0,35 | 28,70 | 7496 |
| Electrolux | 131,50 | -1,13 | 133,00 | 2205 |
| Ericsson | 8,70 | +11,54 | 7,80 | 360382 |
| Nordea | 43,20 | -0,92 | 43,60 | 7529 |
| Volvo | 154,50 | +2,32 | 151,00 | 1103 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,25 | +4,53 | 1,19 | 27202 |
| Fiat | 9,51 | +2,71 | 9,26 | 2968 |
| Olivetti | 1,07 | +0,85 | 1,06 | 75092 |
| Pirelli | 0,96 | +0,43 | 0,96 | 3304 |
| TIM | 4,68 | +0,30 | 4,67 | 54418 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,52 | -0,18 | 16,55 | 5180 |
| Aegon NV | 14,00 | +0,72 | 13,90 | 6301 |
| Ahold Kon | 13,42 | -0,96 | 13,55 | 3548 |
| Fortis | 16,55 | -0,12 | 16,57 | 2396 |
| ING Grp | 17,05 | +0,59 | 16,95 | 6524 |
| Philips | 18,23 | +0,11 | 18,21 | 5526 |
| Royal Dutch | 42,11 | -1,22 | 42,63 | 6767 |
| Канада (CAD) | ||||
| Alcan Inc | 49,07 | +0,25 | 48,95 | 210 |
| Bank of Montreal | 42,40 | +0,24 | 42,30 | 246 |
| Bank Nova Scotia | 52,20 | +0,19 | 52,10 | 426 |
| BCE Inc | 29,75 | +0,20 | 29,69 | 329 |
| Bombardier | 6,52 | +0,93 | 6,46 | 1650 |
| Imperial Oil | 44,28 | +0,25 | 44,17 | 26 |
| Loblaw Cos Ltd | 53,95 | +0,65 | 53,60 | 90 |
| Nortel Networks | 4,00 | +2,83 | 3,89 | 30884 |
| Royal Bank of Canada | 58,23 | +1,22 | 57,53 | 631 |
| США ($) | ||||
| Abbott Labs | 38,00 | -3,63 | 39,43 | 2990 |
| Agilent Tech | 19,88 | +1,33 | 19,62 | 589 |
| Alcoa | 22,64 | -1,01 | 22,87 | 846 |
| Allstate Corp | 38,12 | — | 38,12 | 301 |
| Alltel | 53,24 | -0,58 | 53,55 | 353 |
| Amer Electric Power | 26,85 | -0,89 | 27,09 | 842 |
| Amer Express Co | 38,29 | -0,65 | 38,54 | 1254 |
| AIG | 63,20 | +0,60 | 62,82 | 1067 |
| Amgen | 51,35 | -0,33 | 51,52 | 3512 |
| Analog Devices | 28,16 | +1,66 | 27,70 | 900 |
| Anheuser-Busch | 49,89 | +0,14 | 49,82 | 413 |
| AOL Time Warner | 15,04 | +0,07 | 15,03 | 3901 |
| Apple Comp Inc | 14,64 | +0,08 | 14,63 | 909 |
| Applied Materials | 15,76 | +2,34 | 15,40 | 11859 |
| AT&T | 27,47 | +1,25 | 27,13 | 1137 |
| AT&T Wireless Gr | 7,34 | +2,23 | 7,18 | 1247 |
| Automatic Data Proc | 39,68 | +0,10 | 39,64 | 398 |
| Bank of America | 72,47 | +0,12 | 72,38 | 1393 |
| Bank of New-York | 27,09 | +0,41 | 26,98 | 539 |
| Bank One | 38,52 | +0,50 | 38,33 | 827 |
| Baxter Int | 31,30 | +0,87 | 31,03 | 761 |
| BCE Inc | 19,34 | +0,68 | 19,21 | 29 |
| Bellsouth Corp | 27,33 | +1,41 | 26,95 | 963 |
| Berkshire cl a* | 69,90 | -0,15 | 70,01 | 1 |
| Berkshire cl b* | 2,32 | -0,41 | 2,33 | 3 |
| Boeing Co | 34,14 | -0,47 | 34,30 | 500 |
| Bristol Myers sq | 25,24 | +0,16 | 25,20 | 887 |
| Cardinal Health | 60,80 | +0,25 | 60,65 | 522 |
| Carnival | 24,95 | +0,20 | 24,90 | 963 |
| Caterpillar Inc | 47,24 | -0,96 | 47,70 | 727 |
| Charles Schwab | 12,15 | +2,10 | 11,90 | 1034 |
| ChevronTexaco | 67,85 | -0,48 | 68,18 | 829 |
| Cigna | 45,80 | +2,67 | 44,61 | 433 |
| Cisco | 15,54 | +1,69 | 15,28 | 26482 |
| Citigroup | 37,64 | +1,62 | 37,04 | 3996 |
| Coca-Cola Co | 45,28 | -1,05 | 45,76 | 1360 |
| Colgate Palmoliv | 52,58 | -0,51 | 52,85 | 265 |
| Costco Wholesale | 30,85 | +1,08 | 30,52 | 823 |
| Cox Comms | 31,13 | +1,40 | 30,70 | 174 |
| Daimler-Chrysler | 31,89 | +0,09 | 31,86 | 168 |
| Delta Air Lines | 12,89 | -2,50 | 13,22 | 238 |
| Dow Chemical Co | 31,00 | +0,65 | 30,80 | 649 |
| Du Pont Co | 44,13 | +0,91 | 43,73 | 542 |
| Eastman Kodak | 39,78 | -0,43 | 39,95 | 538 |
| Eli Lilly | 66,82 | +0,48 | 66,50 | 660 |
| EMC Corp | 7,72 | +0,26 | 7,70 | 5725 |
| Emerson Electric | 52,03 | +0,74 | 51,65 | 170 |
| Exelon | 54,21 | +0,63 | 53,87 | 568 |
| Exxon Mobil | 35,17 | +0,20 | 35,10 | 2369 |
| Fannie Mae | 69,32 | -0,97 | 70,00 | 1830 |
| First Data Corp | 37,23 | -0,37 | 37,37 | 370 |
| Fleetboston Fin | 27,49 | +0,11 | 27,46 | 555 |
| Ford Motor Co | 10,47 | -1,04 | 10,58 | 1699 |
| Gap Inc | 15,61 | +0,71 | 15,50 | 864 |
| Genentech | 36,83 | +1,46 | 36,30 | 353 |
| General Elec Co | 25,82 | +0,70 | 25,64 | 3488 |
| General Motors | 39,87 | +0,33 | 39,74 | 925 |
| Gillette Co | 31,05 | +0,39 | 30,93 | 543 |
| Goldman Sachs Gr | 74,50 | +0,34 | 74,25 | 915 |
| HJ Heinz Co | 34,09 | -0,15 | 34,14 | 231 |
| Halliburton Co | 19,22 | -1,39 | 19,49 | 1004 |
| HCA-Healthcare | 42,48 | +1,12 | 42,01 | 874 |
| Hewlett-Packard | 20,49 | +0,64 | 20,36 | 2685 |
| Home Depot Inc | 22,20 | +1,09 | 21,96 | 3340 |
| Honeywell Int | 25,92 | +2,09 | 25,39 | 574 |
| Household Int | 28,56 | +0,39 | 28,45 | 1458 |
| Illinois Tool Works | 65,04 | -0,17 | 65,15 | 159 |
| Intel Corp | 17,61 | +1,31 | 17,38 | 19586 |
| IBM | 88,20 | +0,79 | 87,51 | 1820 |
| Intl Paper | 37,93 | — | 37,93 | 705 |
| Johnson&Johnson | 56,40 | +0,64 | 56,04 | 1131 |
| J P Morgan Chase | 27,61 | +1,21 | 27,28 | 2018 |
| Kimberly-Clark | 46,73 | +1,21 | 46,17 | 609 |
| Kohls | 58,36 | +1,32 | 57,60 | 611 |
| Kroger | 16,28 | -0,61 | 16,38 | 941 |
| Lehman Brothers | 60,22 | -0,07 | 60,26 | 564 |
| Lockheed Martin | 55,40 | +0,24 | 55,27 | 436 |
| Lowes Cos | 37,95 | -0,26 | 38,05 | 1179 |
| Lucent Tech | 1,93 | +6,63 | 1,81 | 12529 |
| Marsh & McLennan | 49,05 | +0,93 | 48,60 | 250 |
| MBNA Corp | 20,06 | -0,30 | 20,12 | 909 |
| McDonalds Corp | 17,15 | -1,04 | 17,33 | 1520 |
| Medtronic | 47,75 | +0,46 | 47,53 | 750 |
| Merck & Co | 59,60 | -0,33 | 59,80 | 904 |
| Merrill Lynch | 42,83 | +0,19 | 42,75 | 1645 |
| Metlife Inc | 29,06 | -0,38 | 29,17 | 276 |
| Micron Tech | 10,32 | +2,28 | 10,09 | 1162 |
| Microsoft | 56,72 | +0,59 | 56,39 | 10683 |
| Minnesota Mining | 127,50 | +0,76 | 126,54 | 435 |
| MS Dean Witter | 43,70 | +0,23 | 43,60 | 1115 |
| Motorola Inc | 9,59 | +1,48 | 9,45 | 2639 |
| Occidental Petr | 28,35 | -0,21 | 28,41 | 289 |
| Omnicom Group | 67,35 | +0,81 | 66,81 | 294 |
| Oracle Corp | 13,08 | +1,16 | 12,93 | 14742 |
| Pfizer Inc | 30,92 | +0,06 | 30,90 | 3045 |
| Philip Morris | 41,16 | -0,53 | 41,38 | 1199 |
| Raytheon Co | 30,07 | +0,74 | 29,85 | 802 |
| SBC Comms | 29,25 | +1,70 | 28,76 | 1771 |
| Schering-plough | 22,87 | -3,42 | 23,68 | 2176 |
| Sears Roebuck | 27,64 | +0,47 | 27,51 | 536 |
| Sprint | 16,05 | +0,56 | 15,96 | 736 |
| Tenet Healthcare | 17,61 | -0,45 | 17,69 | 866 |
| Texas Instrument | 16,34 | +1,49 | 16,10 | 2186 |
| Textron Inc | 44,44 | +0,43 | 44,25 | 70 |
| Tyco Int | 17,56 | +1,27 | 17,34 | 4521 |
| Unisys Corp | 11,03 | +0,27 | 11,00 | 209 |
| UPS | 63,77 | +0,11 | 63,70 | 473 |
| United Tech | 63,92 | -0,34 | 64,14 | 380 |
| Unitedhealth Gr | 82,27 | -0,46 | 82,65 | 436 |
| US Bancorp | 23,14 | +0,74 | 22,97 | 979 |
| Verizon Comm | 41,11 | +1,13 | 40,65 | 1742 |
| Wachovia | 38,38 | +0,76 | 38,09 | 412 |
| Wal-Mart Stores | 51,45 | +0,33 | 51,28 | 2086 |
| Walt Disney Co | 18,41 | +0,60 | 18,30 | 1150 |
| Washington Mutual | 36,08 | +0,22 | 36,00 | 389 |
| Wells Fargo | 48,60 | +0,52 | 48,35 | 731 |
| Xerox Corp | 8,74 | -0,11 | 8,75 | 390 |
По данным агентства Reuters.