| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,0 | -3,45 | 7,3 | 15188 |
| ANZ Banking Grp | 16,4 | +1,36 | 16,2 | 7746 |
| CommonWealth Bank | 24,5 | +0,49 | 24,4 | 5450 |
| National Australian | 28,9 | -0,45 | 29,0 | 5384 |
| Bank | ||||
| News Corp | 10,2 | +0,89 | 10,1 | 24623 |
| Telstra Corp | 4,0 | -1,96 | 4,1 | 47382 |
| Westpac Banking | 14,1 | +1,89 | 13,8 | 8695 |
| Япония (JPY) | ||||
| Asahi Kasei | 331,0 | — | 331,0 | 2924 |
| Daiwa Securities | 571,0 | — | 571,0 | 3907 |
| Fuji Photo Film | 3750,0 | +0,54 | 3730,0 | 1879 |
| Fujitsu Ltd | 357,0 | — | 357,0 | 8930 |
| Honda Motor Co | 4320,0 | +2,37 | 4220,0 | 2020 |
| Japan Telecom* | 351,0 | -0,85 | 354,0 | 2 |
| Kao Corp | 2495,0 | -0,20 | 2500,0 | 1348 |
| KDDI* | 371,0 | +0,27 | 370,0 | 7 |
| Mitsubishi Fin Gr* | 524,0 | -3,32 | 542,0 | 41 |
| Mitsubishi Chem | 218,0 | +0,46 | 217,0 | 2247 |
| Mitsubishi Electric | 316,0 | -1,86 | 322,0 | 3324 |
| NEC Corp | 440,0 | +0,23 | 439,0 | 4412 |
| Nippon Steel Corp | 162,0 | +2,53 | 158,0 | 52939 |
| Nissan Motor Co | 887,0 | +0,34 | 884,0 | 7051 |
| NTT* | 428,0 | +0,71 | 425,0 | 22 |
| NTT DoCoMo* | 223,0 | -1,76 | 227,0 | 42 |
| Pioneer | 2560,0 | +0,79 | 2540,0 | 926 |
| Ricoh | 1786,0 | +0,34 | 1780,0 | 1171 |
| Seikisui House | 834,0 | -0,95 | 842,0 | 1021 |
| Shin-Etsu Chem | 3870,0 | -0,26 | 3880,0 | 813 |
| Sony | 4490,0 | +0,45 | 4470,0 | 2460 |
| Sumitomo Chem | 400,0 | +0,25 | 399,0 | 3072 |
| TDK Corp | 5030,0 | -1,37 | 5100,0 | 639 |
| Toshiba Corp | 344,0 | -0,58 | 346,0 | 8935 |
| Toyota Motor Co | 2775,0 | -1,07 | 2805,0 | 4771 |
| UFJ Holdings* | 139,0 | -4,14 | 145,0 | 82 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,00 | — | 49,00 | 4200 |
| China Mobile | 16,80 | -2,33 | 17,20 | 18680 |
| China Unicom | 4,73 | -1,56 | 4,80 | 8998 |
| CLP Holdings | 32,00 | +0,31 | 31,90 | 1457 |
| CNOOC | 10,95 | +2,34 | 10,70 | 22252 |
| Hang Seng Bank | 85,25 | +1,49 | 84,00 | 2182 |
| Henderson Land | 22,15 | +0,23 | 22,10 | 1148 |
| HSBC Holdings | 83,50 | — | 83,50 | 4912 |
| Hutchison | 46,70 | — | 46,70 | 6377 |
| Франция (EUR) | ||||
| Alcatel | 6,69 | +6,02 | 6,31 | 14977 |
| Axa | 11,34 | +3,28 | 10,98 | 15425 |
| BNP Paribas | 38,40 | +2,95 | 37,30 | 3760 |
| Bouygues | 22,54 | +0,18 | 22,50 | 1525 |
| Danon | 109,80 | -0,18 | 110,00 | 769 |
| EADS | 8,07 | +2,15 | 7,90 | 2248 |
| France Telecom | 20,56 | +2,80 | 20,00 | 6041 |
| Lafarge | 54,00 | +4,15 | 51,85 | 1527 |
| Michelin | 30,10 | +4,48 | 28,81 | 973 |
| Pechiney | 23,50 | +2,84 | 22,85 | 432 |
| Peugeot | 41,00 | +2,19 | 40,12 | 1588 |
| Renault | 39,22 | +1,63 | 38,59 | 1159 |
| Sanofi-Synthelab | 49,62 | +1,64 | 48,82 | 2074 |
| Schneider Elec | 40,36 | +0,90 | 40,00 | 844 |
| STMicroelectronics | 17,15 | +2,27 | 16,77 | 4800 |
| Total Fina Elf | 122,60 | +0,91 | 121,50 | 4378 |
| Vivendi Universal | 13,02 | +3,83 | 12,54 | 5110 |
| Великобритания (GBp) | ||||
| ARM Holdings | 49,95 | +6,53 | 49,75 | 36884 |
| BAE System | 107,27 | +5,77 | 104,00 | 15518 |
| Barclays | 364,19 | +6,22 | 345,50 | 38474 |
| BP | 394,47 | — | 400,00 | 109924 |
| BAT | 618,53 | +1,47 | 611,00 | 13413 |
| British Airways | 103,77 | +0,72 | 103,50 | 9199 |
| British Telecom | 160,26 | +7,21 | 152,50 | 49838 |
| Cable & Wireless | 60,00 | +1,69 | 59,00 | 6922 |
| Cadbury Schweppes | 319,12 | +0,55 | 319,25 | 15113 |
| HSBC Hldg | 681,00 | +1,41 | 674,50 | 38055 |
| Lloyds TSB Grp | 349,60 | +3,81 | 341,00 | 42301 |
| Marks & Spencer | 305,50 | +1,66 | 300,50 | 10378 |
| Prudential | 336,95 | +2,35 | 330,25 | 35590 |
| Reuters Group | 117,59 | +3,03 | 115,50 | 23401 |
| Rio Tinto | 1269,00 | +1,98 | 1260,00 | 7454 |
| Sainsbury | 232,00 | +2,77 | 225,75 | 6320 |
| Shell Trnpt | 362,21 | +2,51 | 358,75 | 57748 |
| Unilever | 566,00 | +2,54 | 552,00 | 8386 |
| Vodafone Airtch | 112,12 | +1,34 | 112,25 | 351137 |
| Германия (EUR) | ||||
| Allianz AG | 66,46 | +1,47 | 65,50 | 2108 |
| BASF | 33,82 | +1,08 | 33,46 | 2817 |
| Bayer AG | 12,25 | -2,16 | 12,52 | 7434 |
| BMW | 26,00 | +3,17 | 25,20 | 3305 |
| Commerzbank AG | 5,92 | +3,86 | 5,70 | 3135 |
| Daimler-Chrysler | 28,40 | +1,07 | 28,10 | 5359 |
| Deutsche Bank n | 37,70 | +1,70 | 37,07 | 4509 |
| Dt Telekom n | 10,67 | +1,04 | 10,56 | 24256 |
| Hypovereinsbank | 8,90 | +3,49 | 8,60 | 5004 |
| Infineon Tech | 5,89 | +0,51 | 5,86 | 3785 |
| Merck KGaA | 22,40 | -1,06 | 22,64 | 119 |
| Munich Re | 83,58 | +4,89 | 79,68 | 1790 |
| Sap AG | 77,56 | +0,48 | 77,19 | 2330 |
| Siemens | 36,78 | +0,85 | 36,47 | 4898 |
| Volkswagen AG | 37,10 | +1,15 | 36,68 | 1615 |
| Финляндия (EUR) | ||||
| Nokia | 12,35 | +2,75 | 12,02 | 23236 |
| Sonera Corp | 4,84 | -0,62 | 4,87 | 33 |
| Stora Enso | 9,22 | +3,02 | 8,95 | 1512 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,95 | +1,79 | 86,40 | 810 |
| Lonza Grp AG | 77,20 | +0,39 | 76,90 | 336 |
| Adecco | 40,90 | +3,02 | 39,70 | 1168 |
| CS Group | 25,25 | -3,07 | 26,05 | 13163 |
| Nestle | 273,00 | +3,80 | 263,00 | 3875 |
| Novartis | 49,80 | +1,22 | 49,20 | 34129 |
| Rentenanstalt | 87,00 | -0,34 | 87,30 | 13 |
| Swisscom | 403,00 | +0,50 | 401,00 | 195 |
| Roche | 81,45 | +0,37 | 81,15 | 6189 |
| Swiss Re | 73,00 | +1,32 | 72,05 | 2645 |
| UBS AG | 56,90 | +1,16 | 56,25 | 11427 |
| Zurich Fin | 115,00 | +2,45 | 112,25 | 2426 |
| Швеция (SEK) | ||||
| ABB | 18,00 | +13,21 | 15,90 | 16222 |
| Electrolux | 147,50 | +2,08 | 144,50 | 1766 |
| Ericsson | 5,55 | +0,91 | 5,50 | 125572 |
| Nordea | 37,10 | +1,37 | 36,60 | 11544 |
| Volvo | 149,00 | +2,41 | 145,50 | 912 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,11 | -0,45 | 1,10 | 177 |
| Fiat | 7,19 | -0,51 | 7,47 | 72 |
| Olivetti | 0,89 | -0,16 | 0,89 | 428 |
| Pirelli | 0,80 | -0,14 | 0,80 | 70 |
| TIM | 4,18 | -0,07 | 4,13 | 394 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,75 | +5,96 | 13,92 | 9778 |
| Aegon NV | 9,95 | +8,51 | 9,17 | 11508 |
| Ahold Kon | 3,50 | -0,57 | 3,52 | 36297 |
| Fortis | 12,72 | +3,41 | 12,30 | 6337 |
| ING Grp | 12,55 | +6,81 | 11,75 | 11718 |
| Philips | 15,48 | +2,11 | 15,16 | 8040 |
| Royal Dutch | 36,75 | +1,49 | 36,21 | 10510 |
| Канада (CAD) | ||||
| Alcan Inc | 42,16 | -0,99 | 42,58 | 560 |
| Bank of Montreal | 42,00 | -2,89 | 43,25 | 1455 |
| Bank Nova Scotia | 52,65 | -0,64 | 52,99 | 1160 |
| BCE Inc | 27,77 | -0,79 | 27,99 | 1220 |
| Bombardier | 4,75 | -1,04 | 4,80 | 2330 |
| Imperial Oil | 47,40 | -0,40 | 47,80 | 309 |
| Loblaw Cos Ltd | 56,00 | -0,44 | 56,25 | 124 |
| Nortel Networks | 3,20 | -4,76 | 3,36 | 24964 |
| Royal Bank of Canada | 58,10 | -1,24 | 58,83 | 2273 |
| США ($) | ||||
| Abbott Labs | 35,62 | +0,25 | 35,53 | 3243 |
| Agilent Tech | 13,20 | +0,76 | 13,10 | 1385 |
| Alcoa | 20,50 | +0,15 | 20,47 | 1946 |
| Allstate Corp | 31,63 | -0,25 | 31,71 | 2346 |
| Alltel | 43,42 | +0,79 | 43,08 | 1180 |
| Amer Electric Power | 21,78 | +3,96 | 20,95 | 20471 |
| Amer Express Co | 33,58 | +1,51 | 33,08 | 4320 |
| AIG | 49,29 | -2,32 | 50,46 | 8446 |
| Amgen | 54,64 | +1,07 | 54,06 | 10824 |
| Analog Devices | 29,16 | +2,89 | 28,34 | 3883 |
| Anheuser-Busch | 46,50 | -1,59 | 47,25 | 3541 |
| AOL Time Warner | 11,32 | +5,40 | 10,74 | 20183 |
| Apple Comp Inc | 15,01 | +1,01 | 14,86 | 3492 |
| Applied Materials | 12,98 | +3,18 | 12,58 | 21588 |
| AT&T | 18,54 | -0,43 | 18,62 | 2920 |
| AT&T Wireless Gr | 5,91 | +4,23 | 5,67 | 9709 |
| Automatic Data Proc | 32,50 | +0,03 | 32,49 | 1541 |
| Bank of America | 69,24 | +0,06 | 69,20 | 5536 |
| Bank of New-York | 22,78 | -0,39 | 22,87 | 3986 |
| Bank One | 36,03 | +0,33 | 35,91 | 3358 |
| Baxter Int | 28,39 | +0,39 | 28,28 | 1918 |
| BCE Inc | 18,74 | +0,32 | 18,68 | 225 |
| Bellsouth Corp | 21,67 | -0,51 | 21,78 | 3498 |
| Berkshire cl a* | 61,70 | -1,91 | 62,90 | 1 |
| Berkshire cl b* | 2,07 | -1,41 | 2,09 | 13 |
| Boeing Co | 27,56 | -1,40 | 27,95 | 3110 |
| Bristol Myers sq | 23,30 | -1,48 | 23,65 | 3781 |
| Cardinal Health | 57,29 | -1,56 | 58,20 | 3394 |
| Carnival | 22,97 | +2,68 | 22,37 | 1727 |
| Caterpillar Inc | 47,00 | +0,60 | 46,72 | 1801 |
| Charles Schwab | 7,90 | +1,94 | 7,75 | 2766 |
| ChevronTexaco | 64,17 | +0,02 | 64,16 | 2760 |
| Cigna | 42,97 | +1,82 | 42,20 | 879 |
| Cisco | 13,98 | +1,67 | 13,75 | 58074 |
| Citigroup | 33,34 | +1,46 | 32,86 | 12158 |
| Coca-Cola Co | 40,22 | -0,10 | 40,26 | 3806 |
| Colgate Palmoliv | 50,31 | -0,95 | 50,79 | 1135 |
| Costco Wholesale | 30,52 | +0,39 | 30,40 | 3170 |
| Cox Comms | 29,65 | +1,58 | 29,19 | 1742 |
| Daimler-Chrysler | 30,57 | +1,66 | 30,07 | 639 |
| Delta Air Lines | 8,40 | +1,82 | 8,25 | 1779 |
| Dow Chemical Co | 27,30 | +1,19 | 26,98 | 5179 |
| Du Pont Co | 36,67 | -0,14 | 36,72 | 3414 |
| Eastman Kodak | 29,60 | +0,27 | 29,52 | 1813 |
| Eli Lilly | 56,56 | +0,09 | 56,51 | 2483 |
| EMC Corp | 7,39 | +3,50 | 7,14 | 14525 |
| Emerson Electric | 47,07 | -0,72 | 47,41 | 1229 |
| Exelon | 49,15 | -1,09 | 49,69 | 1209 |
| Exxon Mobil | 34,02 | +0,12 | 33,98 | 10597 |
| Fannie Mae | 64,10 | +0,27 | 63,93 | 2421 |
| First Data Corp | 34,65 | — | 34,65 | 2428 |
| Fleetboston Fin | 24,56 | +0,04 | 24,55 | 2490 |
| Ford Motor Co | 8,32 | -0,12 | 8,33 | 4716 |
| Gap Inc | 13,04 | -12,01 | 14,82 | 23815 |
| Genentech | 35,36 | +0,23 | 35,28 | 935 |
| General Elec Co | 24,05 | +0,63 | 23,90 | 16401 |
| General Motors | 33,77 | -0,09 | 33,80 | 3796 |
| Gillette Co | 30,19 | -0,69 | 30,40 | 2567 |
| Goldman Sachs Gr | 69,45 | +2,60 | 67,69 | 3905 |
| HJ Heinz Co | 30,70 | -0,65 | 30,90 | 1396 |
| Halliburton Co | 20,26 | +1,45 | 19,97 | 3242 |
| HCA-Healthcare | 41,24 | -0,36 | 41,39 | 2515 |
| Hewlett-Packard | 15,85 | +1,99 | 15,54 | 8992 |
| Home Depot Inc | 23,45 | +1,47 | 23,11 | 8987 |
| Honeywell Int | 22,89 | -0,91 | 23,10 | 2297 |
| Household Int | 27,93 | +0,72 | 27,73 | 2148 |
| Illinois Tool Works | 59,57 | +0,97 | 59,00 | 951 |
| Intel Corp | 17,26 | +3,35 | 16,70 | 65377 |
| IBM | 77,95 | +0,87 | 77,28 | 5156 |
| Intl Paper | 35,03 | -1,16 | 35,44 | 2630 |
| Johnson&Johnson | 52,45 | -0,63 | 52,78 | 5519 |
| J P Morgan Chase | 22,68 | +0,09 | 22,66 | 6423 |
| Kimberly-Clark | 45,83 | -0,78 | 46,19 | 2017 |
| Kohls | 48,90 | +0,12 | 48,84 | 2087 |
| Kroger | 13,22 | -2,51 | 13,56 | 2707 |
| Lehman Brothers | 55,37 | +2,01 | 54,28 | 2532 |
| Lockheed Martin | 45,72 | -0,20 | 45,81 | 2417 |
| Lowes Cos | 39,30 | +1,21 | 38,83 | 4169 |
| Lucent Tech | 1,64 | +1,86 | 1,61 | 19972 |
| Marsh & McLennan | 40,70 | -1,69 | 41,40 | 2001 |
| MBNA Corp | 13,85 | +1,09 | 13,70 | 4873 |
| McDonalds Corp | 13,61 | +2,72 | 13,25 | 7908 |
| Medtronic | 44,70 | +0,65 | 44,41 | 2988 |
| Merck & Co | 52,75 | -0,09 | 52,80 | 4669 |
| Merrill Lynch | 34,08 | +0,56 | 33,89 | 4429 |
| Metlife Inc | 26,17 | +0,58 | 26,02 | 1630 |
| Micron Tech | 7,99 | +4,99 | 7,61 | 6042 |
| Microsoft | 23,70 | +0,51 | 23,58 | 56738 |
| Minnesota Mining | 125,37 | -0,64 | 126,18 | 1988 |
| MS Dean Witter | 36,85 | +0,90 | 36,52 | 4924 |
| Motorola Inc | 8,42 | +1,69 | 8,28 | 6810 |
| Occidental Petr | 29,90 | +1,77 | 29,38 | 1772 |
| Omnicom Group | 52,98 | +1,40 | 52,25 | 3561 |
| Oracle Corp | 11,96 | +0,59 | 11,89 | 35480 |
| Pfizer Inc | 29,82 | +1,43 | 29,40 | 13489 |
| Philip Morris | 38,65 | -0,13 | 38,70 | 4936 |
| Raytheon Co | 27,08 | -1,35 | 27,45 | 1243 |
| SBC Comms | 20,80 | -1,28 | 21,07 | 7664 |
| Schering-plough | 18,02 | +0,78 | 17,88 | 4183 |
| Sears Roebuck | 21,78 | +2,74 | 21,20 | 4413 |
| Sprint | 12,70 | -1,17 | 12,85 | 2841 |
| Tenet Healthcare | 18,17 | +2,37 | 17,75 | 3706 |
| Texas Instrument | 16,75 | +2,76 | 16,30 | 10861 |
| Textron Inc | 36,13 | -0,25 | 36,22 | 420 |
| Tyco Int | 14,80 | -1,00 | 14,95 | 8257 |
| Unisys Corp | 9,26 | +0,65 | 9,20 | 758 |
| UPS | 57,54 | +0,47 | 57,27 | 2046 |
| United Tech | 58,58 | -0,10 | 58,64 | 1869 |
| Unitedhealth Gr | 82,90 | +0,31 | 82,64 | 1340 |
| US Bancorp | 20,92 | +0,63 | 20,79 | 3501 |
| Verizon Comm | 34,58 | -0,77 | 34,85 | 5745 |
| Wachovia | 35,48 | +0,60 | 35,27 | 2714 |
| Wal-Mart Stores | 48,06 | -0,21 | 48,16 | 6682 |
| Walt Disney Co | 17,06 | +3,39 | 16,50 | 9392 |
| Washington Mutual | 34,53 | +0,38 | 34,40 | 2789 |
| Wells Fargo | 45,35 | -0,26 | 45,47 | 3618 |
| Xerox Corp | 9,00 | +3,45 | 8,70 | 3567 |
По данным агентства Reuters.