| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,4 | -2,25 | 7,5 | 6729 |
| ANZ Banking Grp | 17,3 | +0,58 | 17,2 | 4369 |
| CommonWealth Bank | 25,2 | +0,80 | 25,0 | 3180 |
| National Australian | 31,1 | +0,78 | 30,9 | 4423 |
| Bank | ||||
| News Corp | 10,7 | -1,74 | 10,9 | 12220 |
| Telstra Corp | 4,0 | -2,22 | 4,1 | 31470 |
| Westpac Banking | 14,7 | +0,27 | 14,7 | 5949 |
| Япония (JPY) | ||||
| Asahi Kasei | 314,0 | -2,48 | 322,0 | 3906 |
| Daiwa Securities | 532,0 | -3,62 | 552,0 | 6561 |
| Fuji Photo Film | 3680,0 | -2,65 | 3780,0 | 1093 |
| Fujitsu Ltd | 349,0 | -3,86 | 363,0 | 8356 |
| Honda Motor Co | 4150,0 | -5,25 | 4380,0 | 2085 |
| Japan Telecom* | 337,0 | -5,60 | 357,0 | 3 |
| Kao Corp | 2390,0 | -0,42 | 2400,0 | 1203 |
| KDDI* | 367,0 | -3,17 | 379,0 | 15 |
| Mitsubishi Fin Gr* | 484,0 | -0,21 | 485,0 | 27 |
| Mitsubishi Chem | 217,0 | -1,81 | 221,0 | 4504 |
| Mitsubishi Electric | 346,0 | -3,35 | 358,0 | 5499 |
| NEC Corp | 425,0 | -4,06 | 443,0 | 9440 |
| Nippon Steel Corp | 146,0 | -0,68 | 147,0 | 11219 |
| Nissan Motor Co | 840,0 | -4,55 | 880,0 | 8180 |
| NTT* | 428,0 | -3,39 | 443,0 | 13 |
| NTT DoCoMo* | 227,0 | -5,81 | 241,0 | 60 |
| Pioneer | 2535,0 | -2,31 | 2595,0 | 1064 |
| Ricoh | 1809,0 | -2,79 | 1861,0 | 2151 |
| Seikisui House | 865,0 | +0,82 | 858,0 | 1719 |
| Shin-Etsu Chem | 3920,0 | -4,16 | 4090,0 | 1165 |
| Sony | 4450,0 | -2,41 | 4560,0 | 2361 |
| Sumitomo Chem | 412,0 | -1,90 | 420,0 | 3446 |
| TDK Corp | 4590,0 | -3,16 | 4740,0 | 567 |
| Toshiba Corp | 339,0 | -6,09 | 361,0 | 10575 |
| Toyota Motor Co | 2825,0 | -3,58 | 2930,0 | 4127 |
| UFJ Holdings* | 116,0 | -4,92 | 122,0 | 30 |
| Гонконг (HKD) | ||||
| Cheung Kong | 45,90 | -0,43 | 46,10 | 4687 |
| China Mobile | 16,90 | -0,88 | 17,05 | 17727 |
| China Unicom | 4,70 | -3,09 | 4,85 | 18549 |
| CLP Holdings | 32,80 | +0,61 | 32,60 | 3682 |
| CNOOC | 10,50 | +0,96 | 10,40 | 11584 |
| Hang Seng Bank | 81,75 | -0,30 | 82,00 | 2187 |
| Henderson Land | 21,35 | +0,71 | 21,20 | 1879 |
| HSBC Holdings | 82,50 | -0,90 | 83,25 | 8889 |
| Hutchison | 44,70 | -0,67 | 45,00 | 8438 |
| Франция (EUR) | ||||
| Alcatel | 6,78 | +5,44 | 6,43 | 13661 |
| Axa | 12,15 | +3,85 | 11,70 | 13206 |
| BNP Paribas | 39,41 | +2,07 | 38,61 | 6089 |
| Bouygues | 20,36 | +2,78 | 19,81 | 981 |
| Danon | 116,30 | +2,02 | 114,00 | 662 |
| EADS | 8,38 | +3,58 | 8,09 | 2281 |
| France Telecom | 17,30 | -0,12 | 20,00 | 34061 |
| Lafarge | 54,50 | +3,32 | 52,75 | 748 |
| Michelin | 27,52 | +2,80 | 26,77 | 1036 |
| Pechiney | 24,65 | -2,30 | 25,23 | 303 |
| Peugeot | 39,30 | +2,26 | 38,43 | 781 |
| Renault | 33,98 | +2,20 | 33,25 | 851 |
| Sanofi-Synthelab | 50,70 | +4,00 | 48,75 | 1938 |
| Schneider Elec | 44,18 | -0,61 | 44,45 | 1031 |
| STMicroelectronics | 19,42 | +1,09 | 19,21 | 7990 |
| Total Fina Elf | 121,70 | +3,57 | 117,50 | 3706 |
| Vivendi Universal | 13,58 | -0,80 | 13,69 | 6808 |
| Великобритания (GBp) | ||||
| ARM Holdings | 53,00 | -1,85 | 54,00 | 10870 |
| BAE System | 119,83 | -2,20 | 124,75 | 21878 |
| Barclays | 374,00 | -0,53 | 379,75 | 29514 |
| BP | 422,25 | +1,38 | 416,50 | 64736 |
| BAT | 607,01 | +0,75 | 602,50 | 21064 |
| British Airways | 122,00 | +2,95 | 118,50 | 13612 |
| British Telecom | 168,75 | -2,31 | 173,00 | 30170 |
| Cable & Wireless | 68,96 | +22,08 | 60,00 | 159548 |
| Cadbury Schweppes | 344,64 | +1,83 | 342,00 | 8918 |
| HSBC Hldg | 672,50 | +0,15 | 671,50 | 48403 |
| Lloyds TSB Grp | 352,41 | -1,20 | 353,00 | 34328 |
| Marks & Spencer | 291,18 | -3,82 | 301,25 | 10511 |
| Prudential | 344,91 | +1,70 | 338,50 | 12872 |
| Reuters Group | 111,25 | +3,01 | 108,00 | 9230 |
| Rio Tinto | 1256,20 | — | 1265,00 | 3533 |
| Sainsbury | 226,75 | -0,66 | 228,25 | 11226 |
| Shell Trnpt | 392,00 | +3,50 | 378,75 | 37584 |
| Unilever | 585,00 | +3,91 | 563,00 | 9853 |
| Vodafone Airtch | 115,67 | -1,06 | 118,00 | 345910 |
| Германия (EUR) | ||||
| Allianz AG | 57,70 | +3,76 | 55,61 | 4615 |
| BASF | 36,17 | +3,34 | 35,00 | 4610 |
| Bayer AG | 13,24 | +1,85 | 13,00 | 5813 |
| BMW | 26,50 | +3,39 | 25,63 | 2804 |
| Commerzbank AG | 6,89 | +4,08 | 6,62 | 2744 |
| Daimler-Chrysler | 28,68 | +2,39 | 28,01 | 6304 |
| Deutsche Bank n | 41,91 | +3,48 | 40,50 | 7353 |
| Dt Telekom n | 10,59 | +5,16 | 10,07 | 23622 |
| Hypovereinsbank | 7,80 | +0,13 | 7,79 | 4387 |
| Infineon Tech | 6,94 | +4,68 | 6,63 | 7979 |
| Merck KGaA | 23,50 | +1,60 | 23,13 | 49 |
| Munich Re | 79,50 | +2,19 | 77,80 | 1864 |
| Sap AG | 74,23 | +1,06 | 73,45 | 1640 |
| Siemens | 41,05 | +2,93 | 39,88 | 8025 |
| Volkswagen AG | 32,62 | +2,74 | 31,75 | 2531 |
| Финляндия (EUR) | ||||
| Nokia | 14,08 | +1,22 | 13,91 | 32420 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 9,26 | -0,22 | 9,28 | 1523 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,00 | +0,17 | 88,85 | 258 |
| Lonza Grp AG | 75,30 | -1,05 | 76,10 | 287 |
| Adecco | 42,95 | -0,12 | 43,00 | 1585 |
| CS Group | 26,35 | +0,19 | 26,30 | 8613 |
| Nestle | 274,00 | +3,20 | 265,50 | 1864 |
| Novartis | 52,50 | +0,77 | 52,10 | 7555 |
| Rentenanstalt | 54,00 | -1,82 | 55,00 | 1 |
| Swisscom | 420,00 | +0,60 | 417,50 | 76 |
| Roche | 87,00 | +1,16 | 86,00 | 2128 |
| Swiss Re | 66,20 | -0,45 | 66,50 | 1767 |
| UBS AG | 60,30 | -0,33 | 60,50 | 6775 |
| Zurich Fin | 116,50 | +1,30 | 115,00 | 1548 |
| Швеция (SEK) | ||||
| ABB | 23,20 | +2,65 | 22,60 | 5321 |
| Electrolux | 145,00 | +0,35 | 144,50 | 1687 |
| Ericsson | 6,05 | +0,83 | 6,00 | 213983 |
| Nordea | 38,10 | +0,79 | 37,80 | 10517 |
| Volvo | 160,00 | -1,54 | 162,50 | 2782 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,22 | +0,75 | 1,21 | 18752 |
| Fiat | 5,97 | +3,14 | 5,79 | 2889 |
| Olivetti | 0,95 | +0,92 | 0,94 | 42659 |
| Pirelli | 0,78 | +4,28 | 0,74 | 7016 |
| TIM | 4,02 | +1,16 | 3,97 | 63863 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,73 | +3,15 | 14,28 | 6995 |
| Aegon NV | 7,91 | +2,73 | 7,70 | 12206 |
| Ahold Kon | 3,69 | +9,50 | 3,37 | 9169 |
| Fortis | 13,00 | +2,44 | 12,69 | 9289 |
| ING Grp | 12,18 | +4,01 | 11,71 | 13815 |
| Philips | 16,41 | +5,33 | 15,58 | 8742 |
| Royal Dutch | 38,80 | +3,16 | 37,61 | 11360 |
| Канада (CAD) | ||||
| Alcan Inc | 42,50 | +1,55 | 41,85 | 342 |
| Bank of Montreal | 41,53 | +0,07 | 41,50 | 394 |
| Bank Nova Scotia | 52,65 | +0,57 | 52,35 | 619 |
| BCE Inc | 27,16 | +0,11 | 27,13 | 973 |
| Bombardier | 3,13 | -3,69 | 3,25 | 4169 |
| Imperial Oil | 46,34 | +0,63 | 46,05 | 61 |
| Loblaw Cos Ltd | 54,64 | +1,09 | 54,05 | 104 |
| Nortel Networks | 3,19 | +2,57 | 3,11 | 6186 |
| Royal Bank of Canada | 57,74 | -0,17 | 57,84 | 482 |
| США ($) | ||||
| Abbott Labs | 38,84 | +1,28 | 38,35 | 941 |
| Agilent Tech | 14,18 | -0,56 | 14,26 | 548 |
| Alcoa | 21,31 | +2,30 | 20,83 | 547 |
| Allstate Corp | 33,03 | +0,58 | 32,84 | 424 |
| Alltel | 45,15 | +1,51 | 44,48 | 223 |
| Amer Electric Power | 22,84 | +0,88 | 22,64 | 456 |
| Amer Express Co | 35,60 | -2,06 | 36,35 | 2844 |
| AIG | 51,95 | -0,04 | 51,97 | 2517 |
| Amgen | 58,62 | +2,23 | 57,34 | 3917 |
| Analog Devices | 29,93 | +3,35 | 28,96 | 1151 |
| Anheuser-Busch | 47,62 | +0,13 | 47,56 | 750 |
| AOL Time Warner | 11,23 | +2,56 | 10,95 | 6709 |
| Apple Comp Inc | 14,66 | +2,02 | 14,37 | 825 |
| Applied Materials | 13,66 | +0,74 | 13,56 | 11453 |
| AT&T | 17,01 | +2,29 | 16,63 | 767 |
| AT&T Wireless Gr | 6,55 | +5,31 | 6,22 | 1246 |
| Automatic Data Proc | 31,00 | +0,55 | 30,83 | 773 |
| Bank of America | 69,34 | +0,78 | 68,80 | 1178 |
| Bank of New York | 21,79 | +1,73 | 21,42 | 890 |
| Bank One | 36,12 | +1,46 | 35,60 | 886 |
| Baxter Int | 19,45 | -0,05 | 19,46 | 2320 |
| BCE Inc | 18,34 | -0,76 | 18,48 | 184 |
| Bellsouth Corp | 22,02 | +0,78 | 21,85 | 1638 |
| Berkshire cl a* | 67,35 | +0,52 | 67,00 | 1 |
| Berkshire cl b* | 2,25 | +1,03 | 2,22 | 2 |
| Boeing Co | 27,28 | +0,92 | 27,03 | 1339 |
| Bristol Myers sq | 21,90 | +2,05 | 21,46 | 1797 |
| Cardinal Health | 57,94 | +2,68 | 56,43 | 679 |
| Carnival | 24,91 | -0,36 | 25,00 | 1911 |
| Caterpillar Inc | 50,89 | +0,32 | 50,73 | 798 |
| Charles Schwab | 7,80 | +1,43 | 7,69 | 952 |
| ChevronTexaco | 66,06 | +1,66 | 64,98 | 1153 |
| Cigna | 45,74 | +2,40 | 44,67 | 307 |
| Cisco | 13,74 | +1,70 | 13,51 | 25075 |
| Citigroup | 36,01 | +0,87 | 35,70 | 4652 |
| Coca-Cola Co | 40,95 | +0,10 | 40,91 | 1931 |
| Colgate Palmoliv | 54,00 | -0,20 | 54,11 | 499 |
| Costco Wholesale | 30,78 | +2,26 | 30,10 | 1280 |
| Cox Comms | 31,45 | +1,55 | 30,97 | 634 |
| Daimler-Chrysler | 30,71 | +2,88 | 29,85 | 248 |
| Delta Air Lines | 10,00 | +5,04 | 9,52 | 3360 |
| Dow Chemical Co | 28,86 | +0,98 | 28,58 | 654 |
| Du Pont Co | 40,29 | +0,72 | 40,00 | 1046 |
| Eastman Kodak | 30,93 | +1,88 | 30,36 | 453 |
| Eli Lilly | 58,45 | +3,09 | 56,70 | 626 |
| EMC Corp | 7,10 | +1,28 | 7,01 | 7539 |
| Emerson Electric | 48,43 | +0,17 | 48,35 | 428 |
| Exelon | 50,55 | +1,57 | 49,77 | 308 |
| Exxon Mobil | 35,90 | +1,67 | 35,31 | 3197 |
| Fannie Mae | 65,88 | -0,17 | 65,99 | 1126 |
| First Data Corp | 37,56 | +1,71 | 36,93 | 899 |
| Fleetboston Fin | 24,61 | +1,03 | 24,36 | 1110 |
| Ford Motor Co | 7,61 | +0,66 | 7,56 | 2205 |
| Gap Inc | 14,75 | +2,50 | 14,39 | 1075 |
| Genentech | 35,59 | +3,31 | 34,45 | 405 |
| General Elec Co | 26,86 | +0,49 | 26,73 | 5455 |
| General Motors | 34,23 | +1,03 | 33,88 | 1051 |
| Gillette Co | 31,62 | +0,60 | 31,43 | 806 |
| Goldman Sachs Gr | 70,75 | +1,19 | 69,92 | 1651 |
| HJ Heinz Co | 29,77 | +0,44 | 29,64 | 544 |
| Halliburton Co | 20,85 | +3,63 | 20,12 | 1065 |
| HCA-Healthcare | 39,77 | +1,12 | 39,33 | 825 |
| Hewlett-Packard | 16,13 | -2,54 | 16,55 | 5479 |
| Home Depot Inc | 24,77 | +1,60 | 24,38 | 3709 |
| Honeywell Int | 22,70 | +0,22 | 22,65 | 1406 |
| Household Int | 27,87 | +3,03 | 27,05 | 2973 |
| Illinois Tool Works | 60,83 | +0,88 | 60,30 | 358 |
| Intel Corp | 18,05 | +1,23 | 17,83 | 29292 |
| IBM | 82,76 | +0,62 | 82,25 | 2624 |
| Intl Paper | 36,67 | +0,41 | 36,52 | 955 |
| Johnson&Johnson | 56,72 | -0,05 | 56,75 | 2840 |
| J P Morgan Chase | 24,09 | +1,95 | 23,63 | 2487 |
| Kimberly-Clark | 45,54 | +1,09 | 45,05 | 391 |
| Kohls | 57,95 | +1,05 | 57,35 | 849 |
| Kroger | 14,15 | +1,07 | 14,00 | 859 |
| Lehman Brothers | 59,63 | +2,11 | 58,40 | 935 |
| Lockheed Martin | 45,85 | -1,21 | 46,41 | 1073 |
| Lowes Cos | 41,20 | +1,01 | 40,79 | 1387 |
| Lucent Tech | 1,54 | +2,67 | 1,50 | 6319 |
| Marsh & McLennan | 43,47 | -0,55 | 43,71 | 494 |
| MBNA Corp | 15,77 | +2,60 | 15,37 | 1880 |
| McDonalds Corp | 14,22 | +1,35 | 14,03 | 1156 |
| Medtronic | 46,65 | +1,39 | 46,01 | 1028 |
| Merck & Co | 55,26 | +1,12 | 54,65 | 1646 |
| Merrill Lynch | 36,87 | +1,43 | 36,35 | 1472 |
| Metlife Inc | 26,81 | +0,37 | 26,71 | 505 |
| Micron Tech | 8,74 | +4,80 | 8,34 | 3101 |
| Microsoft | 25,54 | +0,99 | 25,29 | 27104 |
| Minnesota Mining | 132,70 | +1,62 | 130,58 | 1066 |
| MS Dean Witter | 40,95 | +1,82 | 40,22 | 1935 |
| Motorola Inc | 8,56 | +3,38 | 8,28 | 2604 |
| Occidental Petr | 29,52 | +0,68 | 29,32 | 593 |
| Omnicom Group | 57,58 | +2,97 | 55,92 | 524 |
| Oracle Corp | 11,37 | +3,08 | 11,03 | 20117 |
| Pfizer Inc | 31,71 | +2,32 | 30,99 | 5583 |
| Philip Morris | 33,39 | -0,60 | 33,59 | 2919 |
| Raytheon Co | 27,90 | +0,76 | 27,69 | 549 |
| SBC Comms | 21,17 | +1,15 | 20,93 | 2442 |
| Schering-plough | 18,34 | +3,91 | 17,65 | 1828 |
| Sears Roebuck | 21,72 | +2,60 | 21,17 | 1167 |
| Sprint | 11,98 | +0,42 | 11,93 | 1568 |
| Tenet Healthcare | 16,77 | +1,39 | 16,54 | 643 |
| Texas Instrument | 18,00 | +1,52 | 17,73 | 3219 |
| Textron Inc | 27,28 | +1,60 | 26,85 | 345 |
| Tyco Int | 12,80 | +0,79 | 12,70 | 3506 |
| Unisys Corp | 9,64 | -0,82 | 9,72 | 202 |
| UPS | 58,67 | +1,54 | 57,78 | 1032 |
| United Tech | 62,11 | +1,01 | 61,49 | 713 |
| Unitedhealth Gr | 90,15 | +0,95 | 89,30 | 731 |
| US Bancorp | 20,67 | +1,62 | 20,34 | 1116 |
| Verizon Comm | 36,44 | +1,65 | 35,85 | 1537 |
| Wachovia | 35,04 | +0,29 | 34,94 | 925 |
| Wal-Mart Stores | 53,46 | +1,79 | 52,52 | 2112 |
| Walt Disney Co | 17,89 | +2,82 | 17,40 | 2689 |
| Washington Mutual | 35,92 | +1,01 | 35,56 | 1025 |
| Wells Fargo | 46,32 | +1,25 | 45,75 | 1334 |
| Xerox Corp | 8,85 | +0,91 | 8,77 | 299 |
По данным агентства Reuters.