| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,9 | -6,03 | 6,3 | 9436 |
| ANZ Banking Grp | 16,3 | -0,49 | 16,4 | 4591 |
| CommonWealth Bank | 24,0 | -0,79 | 24,2 | 3475 |
| National Australian | 28,7 | -0,52 | 28,9 | 5310 |
| Bank | ||||
| News Corp | 9,4 | -1,78 | 9,6 | 12871 |
| Telstra Corp | 4,1 | +0,74 | 4,1 | 16312 |
| Westpac Banking | 14,0 | +0,79 | 13,9 | 8609 |
| Япония (JPY) | ||||
| Asahi Kasei | 292,0 | +0,34 | 291,0 | 2906 |
| Daiwa Securities | 509,0 | -1,55 | 517,0 | 11621 |
| Fuji Photo Film | 3410,0 | -3,40 | 3530,0 | 1385 |
| Fujitsu Ltd | 329,0 | -1,79 | 335,0 | 7705 |
| Honda Motor Co | 3950,0 | -0,75 | 3980,0 | 2364 |
| Japan Telecom* | 312,0 | -4,29 | 326,0 | 4 |
| Kao Corp | 2435,0 | -0,61 | 2450,0 | 1259 |
| KDDI* | 341,0 | -2,01 | 348,0 | 10 |
| Mitsubishi Fin Gr* | 453,0 | +0,22 | 452,0 | 68 |
| Mitsubishi Chem | 201,0 | -0,50 | 202,0 | 3245 |
| Mitsubishi Electric | 316,0 | +0,32 | 315,0 | 6559 |
| NEC Corp | 398,0 | -2,69 | 409,0 | 8093 |
| Nippon Steel Corp | 137,0 | -2,84 | 141,0 | 28877 |
| Nissan Motor Co | 785,0 | -5,31 | 829,0 | 14410 |
| NTT* | 407,0 | -1,21 | 412,0 | 20 |
| NTT DoCoMo* | 201,0 | -3,37 | 208,0 | 78 |
| Pioneer | 2400,0 | -3,03 | 2475,0 | 1525 |
| Ricoh | 1691,0 | -2,82 | 1740,0 | 1972 |
| Seikisui House | 825,0 | -0,36 | 828,0 | 1029 |
| Shin-Etsu Chem | 3660,0 | -3,43 | 3790,0 | 1168 |
| Sony | 4080,0 | -2,86 | 4200,0 | 4891 |
| Sumitomo Chem | 374,0 | -3,11 | 386,0 | 3417 |
| TDK Corp | 4480,0 | -6,67 | 4800,0 | 1059 |
| Toshiba Corp | 318,0 | -4,22 | 332,0 | 11236 |
| Toyota Motor Co | 2695,0 | -2,88 | 2775,0 | 6918 |
| UFJ Holdings* | 126,0 | +2,44 | 123,0 | 63 |
| Гонконг (HKD) | ||||
| Cheung Kong | 44,20 | -1,56 | 44,90 | 9052 |
| China Mobile | 15,80 | +0,64 | 15,70 | 27708 |
| China Unicom | 4,35 | +2,35 | 4,25 | 20203 |
| CLP Holdings | 32,90 | +0,30 | 32,80 | 7008 |
| CNOOC | 10,75 | — | 10,75 | 6114 |
| Hang Seng Bank | 84,25 | +0,90 | 83,50 | 1182 |
| Henderson Land | 21,40 | -2,73 | 22,00 | 4841 |
| HSBC Holdings | 82,25 | -0,90 | 83,00 | 12828 |
| Hutchison | 42,60 | -0,70 | 42,90 | 14410 |
| Франция (EUR) | ||||
| Alcatel | 5,91 | -1,50 | 6,00 | 28484 |
| Axa | 9,73 | +0,41 | 9,69 | 15637 |
| BNP Paribas | 34,24 | -0,61 | 34,45 | 4323 |
| Bouygues | 17,70 | -7,76 | 19,19 | 1996 |
| Danon | 107,60 | +1,03 | 106,50 | 602 |
| EADS | 6,85 | +5,38 | 6,50 | 2065 |
| France Telecom | 18,05 | +3,44 | 17,45 | 5643 |
| Lafarge | 45,99 | -0,13 | 46,05 | 983 |
| Michelin | 26,00 | -4,76 | 27,30 | 1037 |
| Pechiney | 21,30 | -0,98 | 21,51 | 351 |
| Peugeot | 34,76 | -1,28 | 35,21 | 1284 |
| Renault | 30,17 | -3,92 | 31,40 | 1715 |
| Sanofi-Synthelab | 43,58 | -3,18 | 45,01 | 3193 |
| Schneider Elec | 41,49 | +0,05 | 41,47 | 877 |
| STMicroelectronics | 15,60 | -1,64 | 15,86 | 6722 |
| Total Fina Elf | 116,70 | -0,51 | 117,30 | 2900 |
| Vivendi Universal | 11,67 | +4,66 | 11,15 | 4594 |
| Великобритания (GBp) | ||||
| ARM Holdings | 51,00 | +2,51 | 49,75 | 8924 |
| BAE System | 114,00 | +0,66 | 113,25 | 6219 |
| Barclays | 328,25 | -0,53 | 330,00 | 28778 |
| BP | 395,50 | +0,89 | 392,00 | 58658 |
| BAT | 596,00 | +1,79 | 588,00 | 6614 |
| British Airways | 90,50 | -4,74 | 95,00 | 11359 |
| British Telecom | 145,31 | +0,52 | 144,50 | 49591 |
| Cable & Wireless | 57,75 | +0,87 | 57,25 | 10809 |
| Cadbury Schweppes | 310,00 | +0,56 | 310,00 | 13234 |
| HSBC Hldg | 652,91 | -0,46 | 655,50 | 38088 |
| Lloyds TSB Grp | 315,32 | +4,30 | 302,00 | 32595 |
| Marks & Spencer | 274,75 | +2,52 | 268,00 | 11723 |
| Prudential | 304,25 | +4,20 | 292,00 | 15897 |
| Reuters Group | 108,75 | +3,57 | 105,00 | 17656 |
| Rio Tinto | 1197,00 | -1,07 | 1210,00 | 6168 |
| Sainsbury | 225,75 | +2,61 | 220,00 | 9374 |
| Shell Trnpt | 354,50 | +0,57 | 352,50 | 30144 |
| Unilever | 529,00 | +0,19 | 528,00 | 12610 |
| Vodafone Airtch | 104,95 | -0,24 | 105,00 | 273772 |
| Германия (EUR) | ||||
| Allianz AG | 57,94 | -0,79 | 58,40 | 2418 |
| BASF | 29,75 | -5,88 | 31,61 | 4966 |
| Bayer AG | 11,13 | -4,71 | 11,68 | 5092 |
| BMW | 21,04 | -5,99 | 22,38 | 3802 |
| Commerzbank AG | 5,29 | -0,75 | 5,33 | 1581 |
| Daimler-Chrysler | 24,66 | -3,37 | 25,52 | 7888 |
| Deutsche Bank n | 34,75 | -1,84 | 35,40 | 5491 |
| Dt Telekom n | 9,38 | +2,51 | 9,15 | 28845 |
| Hypovereinsbank | 7,79 | -2,26 | 7,97 | 3731 |
| Infineon Tech | 5,65 | +1,80 | 5,55 | 4542 |
| Merck KGaA | 21,00 | +3,40 | 20,31 | 107 |
| Munich Re | 70,25 | -4,43 | 73,51 | 2168 |
| Sap AG | 67,85 | +0,30 | 67,65 | 1813 |
| Siemens | 34,00 | -3,00 | 35,05 | 7419 |
| Volkswagen AG | 29,71 | -8,84 | 32,59 | 8479 |
| Финляндия (EUR) | ||||
| Nokia | 11,50 | +0,52 | 11,44 | 79374 |
| Sonera Corp | 4,85 | -0,21 | 4,86 | 5 |
| Stora Enso | 8,66 | +1,41 | 8,54 | 2602 |
| Швейцария (CHF) | ||||
| Ciba Special | 77,80 | -0,89 | 78,50 | 458 |
| Lonza Grp AG | 73,05 | +1,67 | 71,85 | 223 |
| Adecco | 35,60 | -0,56 | 35,80 | 543 |
| CS Group | 21,95 | -0,23 | 22,00 | 8676 |
| Nestle | 238,00 | -0,63 | 239,50 | 1252 |
| Novartis | 46,45 | -0,43 | 46,65 | 7985 |
| Rentenanstalt | 57,75 | +1,32 | 57,00 | 2 |
| Swisscom | 395,00 | +1,41 | 389,50 | 115 |
| Roche | 75,75 | -3,44 | 78,45 | 2830 |
| Swiss Re | 55,00 | +7,32 | 51,25 | 2758 |
| UBS AG | 52,20 | +0,68 | 51,85 | 4694 |
| Zurich Fin | 93,50 | +0,11 | 93,40 | 1412 |
| Швеция (SEK) | ||||
| ABB | 18,50 | — | 18,50 | 3249 |
| Electrolux | 135,50 | +0,37 | 135,00 | 1048 |
| Ericsson | 4,40 | -9,09 | 4,84 | 339732 |
| Nordea | 34,80 | -0,29 | 34,90 | 7287 |
| Volvo | 141,00 | -1,74 | 143,50 | 1289 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,08 | -0,19 | 1,08 | 19328 |
| TIM | 3,84 | +0,60 | 3,82 | 65099 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,04 | +1,16 | 12,89 | 9021 |
| Aegon NV | 6,72 | +6,67 | 6,30 | 27091 |
| Ahold Kon | 2,72 | +0,74 | 2,70 | 13786 |
| Fortis | 9,83 | -3,82 | 10,22 | 8665 |
| ING Grp | 9,35 | +1,08 | 9,25 | 23531 |
| Philips | 13,08 | +0,93 | 12,96 | 10793 |
| Royal Dutch | 35,41 | +0,31 | 35,30 | 8275 |
| Канада (CAD) | ||||
| Alcan Inc | 39,42 | +0,82 | 39,10 | 225 |
| Bank of Montreal | 41,18 | +0,66 | 40,91 | 251 |
| Bank Nova Scotia | 51,17 | -0,06 | 51,20 | 637 |
| BCE Inc | 27,00 | +1,50 | 26,60 | 631 |
| Bombardier | 3,38 | -6,11 | 3,60 | 2883 |
| Imperial Oil | 46,85 | +0,97 | 46,40 | 30 |
| Loblaw Cos Ltd | 54,70 | +2,40 | 53,42 | 94 |
| Nortel Networks | 3,05 | +0,33 | 3,04 | 8608 |
| Royal Bank of Canada | 56,13 | +0,66 | 55,76 | 478 |
| США ($) | ||||
| Abbott Labs | 34,35 | -0,46 | 34,51 | 631 |
| Agilent Tech | 12,82 | -0,85 | 12,93 | 440 |
| Alcoa | 18,85 | +0,27 | 18,80 | 897 |
| Allstate Corp | 31,04 | -0,70 | 31,26 | 760 |
| Alltel | 41,35 | +0,12 | 41,30 | 531 |
| Amer Electric Power | 21,49 | +0,56 | 21,37 | 517 |
| Amer Express Co | 31,85 | -0,09 | 31,88 | 1615 |
| AIG | 45,00 | -0,73 | 45,33 | 3574 |
| Amgen | 55,20 | +0,18 | 55,10 | 3641 |
| Analog Devices | 26,10 | +0,19 | 26,05 | 775 |
| Anheuser-Busch | 46,45 | +0,28 | 46,32 | 857 |
| AOL Time Warner | 11,14 | -1,15 | 11,27 | 3344 |
| Apple Comp Inc | 14,23 | -0,97 | 14,37 | 1359 |
| Applied Materials | 11,68 | +0,66 | 11,60 | 11361 |
| AT&T | 16,90 | +0,60 | 16,80 | 4041 |
| AT&T Wireless Gr | 5,23 | -2,24 | 5,35 | 2007 |
| Automatic Data Proc | 30,37 | +0,56 | 30,20 | 1037 |
| Bank of America | 65,86 | -1,47 | 66,84 | 2690 |
| Bank of New York | 19,98 | -2,96 | 20,59 | 1353 |
| Bank One | 34,10 | -0,41 | 34,24 | 2953 |
| Baxter Int | 28,00 | -0,88 | 28,25 | 863 |
| BCE Inc | 18,30 | +0,55 | 18,20 | 49 |
| Bellsouth Corp | 20,15 | +0,40 | 20,07 | 1634 |
| Berkshire cl a* | 67,17 | -0,78 | 67,70 | 1 |
| Berkshire cl b* | 2,23 | -1,28 | 2,26 | 3 |
| Boeing Co | 25,59 | +0,27 | 25,52 | 716 |
| Bristol Myers sq | 21,35 | -5,15 | 22,51 | 3292 |
| Cardinal Health | 53,89 | +0,19 | 53,79 | 535 |
| Carnival | 21,04 | -0,85 | 21,22 | 540 |
| Caterpillar Inc | 44,47 | -0,71 | 44,79 | 438 |
| Charles Schwab | 6,71 | -2,04 | 6,85 | 929 |
| ChevronTexaco | 64,23 | +0,52 | 63,90 | 808 |
| Cigna | 40,41 | -0,35 | 40,55 | 298 |
| Cisco | 13,06 | +0,38 | 13,01 | 30579 |
| Citigroup | 31,89 | -0,96 | 32,20 | 4609 |
| Coca-Cola Co | 37,63 | +1,51 | 37,07 | 1762 |
| Colgate Palmoliv | 49,85 | +1,53 | 49,10 | 422 |
| Costco Wholesale | 28,28 | -0,31 | 28,37 | 1370 |
| Cox Comms | 28,80 | +0,17 | 28,75 | 358 |
| Daimler-Chrysler | 27,31 | -2,57 | 28,03 | 274 |
| Delta Air Lines | 7,06 | -18,85 | 8,70 | 3614 |
| Dow Chemical Co | 25,27 | -0,35 | 25,36 | 999 |
| Du Pont Co | 35,83 | +1,01 | 35,47 | 1138 |
| Eastman Kodak | 28,87 | +0,38 | 28,76 | 636 |
| Eli Lilly | 53,78 | -3,96 | 56,00 | 1679 |
| EMC Corp | 6,93 | -0,43 | 6,96 | 5106 |
| Emerson Electric | 44,81 | -1,23 | 45,37 | 426 |
| Exelon | 49,00 | +0,64 | 48,69 | 326 |
| Exxon Mobil | 34,75 | +1,16 | 34,35 | 3886 |
| Fannie Mae | 59,06 | +0,22 | 58,93 | 4096 |
| First Data Corp | 32,07 | -0,53 | 32,24 | 692 |
| Fleetboston Fin | 21,72 | -1,27 | 22,00 | 1541 |
| Ford Motor Co | 6,66 | -4,72 | 6,99 | 7169 |
| Gap Inc | 13,38 | +0,15 | 13,36 | 1076 |
| Genentech | 33,49 | -4,31 | 35,00 | 1619 |
| General Elec Co | 23,69 | +0,38 | 23,60 | 4832 |
| General Motors | 29,91 | -2,51 | 30,68 | 2128 |
| Gillette Co | 30,96 | +0,91 | 30,68 | 1293 |
| Goldman Sachs Gr | 64,02 | -0,50 | 64,34 | 1520 |
| HJ Heinz Co | 29,88 | +1,49 | 29,44 | 427 |
| Halliburton Co | 20,00 | -0,70 | 20,14 | 1408 |
| HCA-Healthcare | 40,19 | -0,99 | 40,59 | 717 |
| Hewlett-Packard | 15,47 | -0,13 | 15,49 | 1808 |
| Home Depot Inc | 21,91 | +0,23 | 21,92 | 2035 |
| Honeywell Int | 21,12 | — | 21,12 | 971 |
| Household Int | 27,00 | +0,82 | 26,78 | 2154 |
| Illinois Tool Works | 55,88 | -1,01 | 56,45 | 290 |
| Intel Corp | 16,00 | +0,62 | 15,90 | 19474 |
| IBM | 75,79 | +0,12 | 75,70 | 2339 |
| Intl Paper | 34,18 | +1,03 | 33,83 | 877 |
| Johnson&Johnson | 54,45 | +0,59 | 54,13 | 2163 |
| J P Morgan Chase | 21,07 | -1,73 | 21,44 | 3867 |
| Kimberly-Clark | 43,86 | +1,08 | 43,39 | 487 |
| Kohls | 51,82 | +0,66 | 51,48 | 1196 |
| Kroger | 12,84 | +5,85 | 12,13 | 2043 |
| Lehman Brothers | 52,39 | -0,44 | 52,62 | 671 |
| Lockheed Martin | 41,67 | -1,54 | 42,32 | 1296 |
| Lowes Cos | 36,97 | -0,03 | 36,98 | 1149 |
| Lucent Tech | 1,60 | +2,56 | 1,56 | 4540 |
| Marsh & McLennan | 38,78 | +0,08 | 38,75 | 689 |
| MBNA Corp | 12,29 | -1,84 | 12,52 | 1773 |
| McDonalds Corp | 12,57 | +0,56 | 12,50 | 1112 |
| Medtronic | 43,70 | +0,16 | 43,63 | 810 |
| Merck & Co | 50,24 | -1,86 | 51,19 | 1883 |
| Merrill Lynch | 32,09 | -1,02 | 32,42 | 1815 |
| Metlife Inc | 24,87 | -0,92 | 25,10 | 520 |
| Micron Tech | 7,80 | +2,36 | 7,62 | 1716 |
| Microsoft | 23,06 | +0,48 | 22,95 | 22983 |
| Minnesota Mining | 122,14 | +0,38 | 121,68 | 748 |
| MS Dean Witter | 35,04 | -0,90 | 35,36 | 1867 |
| Motorola Inc | 7,96 | +0,76 | 7,90 | 5878 |
| Occidental Petr | 30,44 | +1,13 | 30,10 | 523 |
| Omnicom Group | 49,02 | -1,74 | 49,89 | 531 |
| Oracle Corp | 10,81 | +0,44 | 10,76 | 12805 |
| Pfizer Inc | 29,09 | -0,72 | 29,30 | 4736 |
| Philip Morris | 35,78 | +0,65 | 35,55 | 1745 |
| Raytheon Co | 24,56 | -1,09 | 24,83 | 687 |
| SBC Comms | 19,52 | +0,88 | 19,35 | 3436 |
| Schering-plough | 15,88 | -0,06 | 15,89 | 2189 |
| Sears Roebuck | 19,13 | +0,63 | 19,01 | 963 |
| Sprint | 11,25 | -1,49 | 11,42 | 806 |
| Tenet Healthcare | 16,66 | -1,77 | 16,96 | 1177 |
| Texas Instrument | 16,30 | +1,75 | 16,02 | 2363 |
| Textron Inc | 32,78 | -0,43 | 32,92 | 152 |
| Tyco Int | 14,04 | +0,07 | 14,03 | 2359 |
| Unisys Corp | 9,10 | -0,11 | 9,11 | 164 |
| UPS | 53,99 | +0,47 | 53,74 | 1021 |
| United Tech | 54,65 | -2,36 | 55,97 | 1030 |
| Unitedhealth Gr | 83,21 | -0,72 | 83,81 | 520 |
| US Bancorp | 19,49 | -2,99 | 20,09 | 2188 |
| Verizon Comm | 32,56 | -0,58 | 32,75 | 4633 |
| Wachovia | 32,97 | -2,08 | 33,67 | 2205 |
| Wal-Mart Stores | 47,29 | +0,34 | 47,13 | 2029 |
| Walt Disney Co | 15,12 | -0,33 | 15,17 | 1817 |
| Washington Mutual | 33,55 | +1,02 | 33,21 | 1161 |
| Wells Fargo | 44,30 | +0,07 | 44,27 | 2593 |
| Xerox Corp | 8,56 | -0,35 | 8,59 | 1211 |
По данным агентства Reuters.