| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,4 | +1,09 | 7,3 | 6425 |
| ANZ Banking Grp | 18,3 | +0,16 | 18,2 | 2507 |
| CommonWealth Bank | 26,5 | +0,99 | 26,2 | 2362 |
| National Australian | 32,6 | +0,65 | 32,4 | 3271 |
| Bank | ||||
| News Corp | 11,3 | -0,44 | 11,4 | 10399 |
| Telstra Corp | 4,2 | +1,47 | 4,1 | 16008 |
| Westpac Banking | 15,4 | +0,79 | 15,2 | 5548 |
| Япония (JPY) | ||||
| Asahi Kasei | 311,0 | -3,12 | 321,0 | 3177 |
| Daiwa Securities | 486,0 | +1,67 | 478,0 | 5002 |
| Fuji Photo Film | 3610,0 | -0,28 | 3620,0 | 1488 |
| Fujitsu Ltd | 329,0 | +1,86 | 323,0 | 5375 |
| Honda Motor Co | 4010,0 | -1,96 | 4090,0 | 2666 |
| Japan Telecom* | 322,0 | -1,83 | 328,0 | 2 |
| Kao Corp | 2490,0 | -0,20 | 2495,0 | 1692 |
| KDDI* | 341,0 | -2,01 | 348,0 | 12 |
| Mitsubishi Fin Gr* | 420,0 | +2,44 | 410,0 | 30 |
| Mitsubishi Chem | 200,0 | -1,48 | 203,0 | 5319 |
| Mitsubishi Electric | 327,0 | -0,61 | 329,0 | 4576 |
| NEC Corp | 389,0 | -0,26 | 390,0 | 5772 |
| Nippon Steel Corp | 146,0 | +1,39 | 144,0 | 12674 |
| Nissan Motor Co | 819,0 | +0,24 | 817,0 | 6878 |
| NTT* | 415,0 | -1,19 | 420,0 | 13 |
| NTT DoCoMo* | 230,0 | -0,86 | 232,0 | 57 |
| Pioneer | 2350,0 | -0,84 | 2370,0 | 2297 |
| Ricoh | 1787,0 | -1,71 | 1818,0 | 1862 |
| Seikisui House | 881,0 | +1,85 | 865,0 | 1081 |
| Shin-Etsu Chem | 3720,0 | -0,53 | 3740,0 | 1159 |
| Sony | 4140,0 | -0,48 | 4160,0 | 4615 |
| Sumitomo Chem | 329,0 | -3,52 | 341,0 | 21423 |
| TDK Corp | 4690,0 | +2,85 | 4560,0 | 328 |
| Toshiba Corp | 314,0 | +0,96 | 311,0 | 11971 |
| Toyota Motor Co | 2635,0 | -0,38 | 2645,0 | 5123 |
| UFJ Holdings* | 101,0 | +1,20 | 99,8 | 85 |
| Гонконг (HKD) | ||||
| Cheung Kong | 44,10 | +3,04 | 42,80 | 7601 |
| China Mobile | 15,70 | +2,61 | 15,30 | 25578 |
| China Unicom | 4,38 | +2,94 | 4,25 | 24648 |
| CLP Holdings | 33,00 | +0,61 | 32,80 | 3164 |
| CNOOC | 10,40 | +3,48 | 10,05 | 8999 |
| Hang Seng Bank | 79,75 | +1,27 | 78,75 | 2672 |
| Henderson Land | 20,45 | +4,07 | 19,65 | 3938 |
| HSBC Holdings | 82,75 | +0,91 | 82,00 | 13610 |
| Hutchison | 44,10 | +3,04 | 42,80 | 9666 |
| Франция (EUR) | ||||
| Alcatel | 6,95 | +0,87 | 6,89 | 12728 |
| Axa | 12,02 | — | 12,02 | 11932 |
| BNP Paribas | 40,50 | +2,51 | 39,51 | 4815 |
| Bouygues | 19,97 | +3,10 | 19,37 | 1496 |
| Danon | 124,40 | +2,47 | 121,40 | 825 |
| EADS | 7,61 | -2,44 | 7,80 | 1258 |
| France Telecom | 19,34 | +4,54 | 18,50 | 19089 |
| Lafarge | 56,55 | +3,95 | 54,40 | 1053 |
| Michelin | 26,14 | +0,15 | 26,10 | 756 |
| Pechiney | 23,59 | -1,30 | 23,90 | 181 |
| Peugeot | 38,10 | +1,33 | 37,60 | 834 |
| Renault | 33,30 | +0,12 | 33,26 | 1048 |
| Sanofi-Synthelab | 53,00 | +4,23 | 50,85 | 2557 |
| Schneider Elec | 44,11 | -1,23 | 44,66 | 1379 |
| STMicroelectronics | 17,70 | -3,96 | 18,43 | 15257 |
| Total Fina Elf | 124,50 | +0,57 | 123,80 | 2917 |
| Vivendi Universal | 13,28 | +0,84 | 13,17 | 4485 |
| Великобритания (GBp) | ||||
| ARM Holdings | 50,33 | -4,29 | 52,50 | 22068 |
| BAE System | 124,26 | +2,42 | 124,00 | 14933 |
| Barclays | 399,37 | +0,63 | 395,50 | 31381 |
| BP | 416,00 | +2,33 | 407,00 | 70995 |
| BAT | 570,67 | -2,15 | 582,50 | 19823 |
| British Airways | 114,35 | +4,99 | 110,25 | 9208 |
| British Telecom | 173,20 | -1,01 | 173,00 | 25172 |
| Cable & Wireless | 78,53 | +0,95 | 79,00 | 14681 |
| Cadbury Schweppes | 342,00 | -0,51 | 343,75 | 15302 |
| HSBC Hldg | 679,17 | +0,59 | 674,00 | 40070 |
| Lloyds TSB Grp | 352,83 | +3,53 | 340,00 | 59732 |
| Marks & Spencer | 291,19 | +2,44 | 287,00 | 13333 |
| Prudential | 341,73 | +0,07 | 341,75 | 12794 |
| Reuters Group | 111,78 | +2,06 | 109,25 | 15923 |
| Rio Tinto | 1247,85 | -1,19 | 1258,00 | 4230 |
| Sainsbury | 227,06 | +1,66 | 226,25 | 7077 |
| Shell Trnpt | 393,48 | +1,35 | 388,00 | 34870 |
| Unilever | 602,21 | +1,85 | 594,00 | 23317 |
| Vodafone Airtch | 119,65 | -0,42 | 120,00 | 336062 |
| Германия (EUR) | ||||
| Allianz AG | 49,90 | +2,72 | 48,58 | 3442 |
| BASF | 38,01 | +3,85 | 36,60 | 3925 |
| Bayer AG | 13,98 | +4,41 | 13,39 | 9449 |
| BMW | 28,02 | +0,79 | 27,80 | 1936 |
| Commerzbank AG | 6,76 | +2,42 | 6,60 | 2059 |
| Daimler-Chrysler | 28,87 | +3,18 | 27,98 | 5453 |
| Deutsche Bank n | 41,14 | +2,21 | 40,25 | 5697 |
| Dt Telekom n | 11,27 | +5,03 | 10,73 | 27099 |
| Hypovereinsbank | 7,79 | +5,56 | 7,38 | 3026 |
| Infineon Tech | 6,77 | +1,35 | 6,68 | 6757 |
| Merck KGaA | 23,40 | +1,21 | 23,12 | 82 |
| Munich Re | 63,56 | +4,04 | 61,09 | 2484 |
| Sap AG | 74,75 | -2,34 | 76,54 | 3128 |
| Siemens | 40,30 | +1,95 | 39,53 | 5257 |
| Volkswagen AG | 31,68 | +3,87 | 30,50 | 2227 |
| Финляндия (EUR) | ||||
| Nokia | 13,97 | -0,57 | 14,05 | 21926 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 8,78 | -1,90 | 8,95 | 6066 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,65 | +1,30 | 88,50 | 445 |
| Lonza Grp AG | 76,75 | +0,79 | 76,15 | 198 |
| Adecco | 40,00 | +2,83 | 38,90 | 971 |
| CS Group | 25,85 | +1,57 | 25,45 | 5276 |
| Nestle | 281,00 | +0,72 | 279,00 | 4345 |
| Novartis | 53,45 | +2,10 | 52,35 | 10228 |
| Rentenanstalt | 79,75 | +6,62 | 74,80 | 13 |
| Swisscom | 427,50 | +1,42 | 421,50 | 162 |
| Roche | 86,45 | -0,23 | 86,65 | 4632 |
| Swiss Re | 77,30 | +0,65 | 76,80 | 2072 |
| UBS AG | 63,25 | +1,85 | 62,10 | 8459 |
| Zurich Fin | 127,50 | +3,24 | 123,50 | 1256 |
| Швеция (SEK) | ||||
| ABB | 22,40 | +0,45 | 22,30 | 9023 |
| Electrolux | 137,50 | -0,36 | 138,00 | 2223 |
| Ericsson | 6,00 | +2,56 | 5,85 | 167157 |
| Nordea | 40,00 | +1,01 | 39,60 | 10665 |
| Volvo | 154,50 | +1,31 | 152,50 | 1921 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,28 | +3,64 | 1,24 | 59119 |
| Fiat | 5,89 | +0,24 | 5,88 | 1973 |
| Olivetti | 0,96 | -0,11 | 0,96 | 59401 |
| Pirelli | 0,77 | +1,76 | 0,76 | 6628 |
| TIM | 4,05 | +1,61 | 3,99 | 66316 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,00 | -0,60 | 15,09 | 8399 |
| Aegon NV | 7,84 | +0,13 | 7,83 | 11976 |
| Ahold Kon | 3,28 | -2,67 | 3,37 | 7116 |
| Fortis | 13,51 | +2,04 | 13,24 | 6831 |
| ING Grp | 12,22 | +0,16 | 12,20 | 16103 |
| Philips | 15,72 | -0,38 | 15,78 | 6198 |
| Royal Dutch | 39,30 | +0,46 | 39,12 | 10559 |
| Канада (CAD) | ||||
| Alcan Inc | 42,21 | +0,57 | 41,97 | 143 |
| Bank of Montreal | 40,23 | -0,37 | 40,38 | 167 |
| Bank Nova Scotia | 52,00 | -0,02 | 52,01 | 207 |
| BCE Inc | 28,23 | -0,88 | 28,48 | 733 |
| Bombardier | 3,53 | -0,84 | 3,56 | 8146 |
| Imperial Oil | 45,57 | -0,93 | 46,00 | 51 |
| Loblaw Cos Ltd | 54,31 | +0,28 | 54,16 | 25 |
| Nortel Networks | 3,28 | -0,61 | 3,30 | 3165 |
| Royal Bank of Canada | 57,79 | +0,35 | 57,59 | 126 |
| США ($) | ||||
| Abbott Labs | 39,98 | +1,52 | 39,38 | 617 |
| Agilent Tech | 14,17 | -1,60 | 14,40 | 566 |
| Alcoa | 19,96 | +0,25 | 19,91 | 746 |
| Allstate Corp | 35,08 | +1,12 | 34,69 | 428 |
| Alltel | 46,13 | +0,22 | 46,03 | 199 |
| Amer Electric Power | 22,98 | +0,35 | 22,90 | 414 |
| Amer Express Co | 35,19 | +1,47 | 34,68 | 932 |
| AIG | 53,38 | +1,68 | 52,50 | 1701 |
| Amgen | 59,41 | +0,02 | 59,40 | 2585 |
| Analog Devices | 29,00 | -2,19 | 29,65 | 985 |
| Anheuser-Busch | 48,04 | +1,12 | 47,51 | 764 |
| AOL Time Warner | 11,37 | +0,98 | 11,26 | 4476 |
| Apple Comp Inc | 14,47 | +0,07 | 14,46 | 536 |
| Applied Materials | 13,59 | -1,09 | 13,74 | 7580 |
| AT&T | 15,05 | +0,67 | 14,95 | 2287 |
| AT&T Wireless Gr | 6,63 | -0,60 | 6,67 | 1560 |
| Automatic Data Proc | 31,08 | -0,48 | 31,23 | 411 |
| Bank of America | 69,63 | +0,64 | 69,19 | 1133 |
| Bank of New York | 22,12 | +0,09 | 22,10 | 739 |
| Bank One | 35,34 | +0,54 | 35,15 | 1333 |
| Baxter Int | 18,54 | -2,27 | 18,97 | 940 |
| BCE Inc | 19,23 | -0,36 | 19,30 | 52 |
| Bellsouth Corp | 22,82 | -1,04 | 23,06 | 958 |
| Berkshire cl a* | 69,10 | +0,44 | 68,80 | 1 |
| Berkshire cl b* | 2,31 | +0,70 | 2,29 | 5 |
| Boeing Co | 26,60 | +0,19 | 26,55 | 635 |
| Bristol Myers sq | 22,51 | +1,03 | 22,28 | 1223 |
| Cardinal Health | 58,88 | +0,31 | 58,70 | 410 |
| Carnival | 25,63 | +0,71 | 25,45 | 922 |
| Caterpillar Inc | 52,00 | +0,39 | 51,80 | 377 |
| Charles Schwab | 7,93 | +0,13 | 7,92 | 635 |
| ChevronTexaco | 64,70 | +0,47 | 64,40 | 815 |
| Cigna | 47,95 | +0,59 | 47,67 | 298 |
| Cisco | 13,75 | +0,81 | 13,64 | 18864 |
| Citigroup | 37,04 | +1,42 | 36,52 | 3539 |
| Coca-Cola Co | 41,47 | +0,66 | 41,20 | 915 |
| Colgate Palmoliv | 55,19 | +1,19 | 54,54 | 311 |
| Costco Wholesale | 31,54 | +0,19 | 31,48 | 1171 |
| Cox Comms | 30,44 | -2,25 | 31,14 | 438 |
| Daimler-Chrysler | 30,79 | +1,82 | 30,24 | 164 |
| Delta Air Lines | 9,93 | +2,06 | 9,73 | 843 |
| Dow Chemical Co | 28,66 | +1,99 | 28,10 | 690 |
| Du Pont Co | 40,17 | +0,02 | 40,16 | 808 |
| Eastman Kodak | 31,36 | +1,75 | 30,82 | 330 |
| Eli Lilly | 61,13 | +1,04 | 60,50 | 689 |
| EMC Corp | 7,69 | -2,04 | 7,85 | 2647 |
| Emerson Electric | 47,60 | -0,83 | 48,00 | 331 |
| Exelon | 50,06 | +0,83 | 49,65 | 230 |
| Exxon Mobil | 35,49 | +1,26 | 35,05 | 2459 |
| Fannie Mae | 68,84 | +1,83 | 67,60 | 775 |
| First Data Corp | 33,78 | -1,05 | 34,14 | 1362 |
| Fleetboston Fin | 25,35 | +0,44 | 25,24 | 591 |
| Ford Motor Co | 7,92 | +0,51 | 7,88 | 1412 |
| Gap Inc | 15,38 | +1,38 | 15,17 | 701 |
| Genentech | 36,80 | -0,54 | 37,00 | 341 |
| General Elec Co | 27,64 | +0,33 | 27,55 | 3671 |
| General Motors | 35,10 | +0,26 | 35,01 | 658 |
| Gillette Co | 31,84 | +0,92 | 31,55 | 471 |
| Goldman Sachs Gr | 72,44 | +0,12 | 72,35 | 1083 |
| HJ Heinz Co | 29,54 | +0,14 | 29,50 | 289 |
| Halliburton Co | 20,68 | +0,39 | 20,60 | 669 |
| HCA-Healthcare | 37,62 | -3,79 | 39,10 | 1486 |
| Hewlett-Packard | 16,26 | -0,61 | 16,36 | 2903 |
| Home Depot Inc | 26,28 | +0,96 | 26,03 | 2225 |
| Honeywell Int | 22,40 | -0,04 | 22,41 | 568 |
| Illinois Tool Works | 61,50 | -0,18 | 61,61 | 224 |
| Intel Corp | 17,20 | -2,11 | 17,57 | 19947 |
| IBM | 80,69 | -1,49 | 81,91 | 2265 |
| Intl Paper | 34,87 | +0,26 | 34,78 | 447 |
| Johnson&Johnson | 57,97 | +0,89 | 57,46 | 1483 |
| J P Morgan Chase | 25,28 | +1,36 | 24,94 | 2610 |
| Kimberly-Clark | 46,30 | +0,37 | 46,13 | 494 |
| Kohls | 58,65 | +1,65 | 57,70 | 644 |
| Kroger | 13,48 | +0,52 | 13,41 | 485 |
| Lehman Brothers | 62,22 | +0,68 | 61,80 | 746 |
| Lockheed Martin | 47,12 | -1,59 | 47,88 | 332 |
| Lowes Cos | 42,94 | -0,21 | 43,03 | 894 |
| Lucent Tech | 1,49 | +0,68 | 1,48 | 2769 |
| Marsh & McLennan | 45,00 | +1,88 | 44,17 | 386 |
| MBNA Corp | 16,04 | +0,94 | 15,89 | 540 |
| McDonalds Corp | 14,26 | +1,28 | 14,08 | 988 |
| Medtronic | 46,66 | +0,24 | 46,55 | 430 |
| Merck & Co | 56,85 | +1,32 | 56,11 | 1147 |
| Merrill Lynch | 38,44 | +0,76 | 38,15 | 1487 |
| Metlife Inc | 27,91 | +0,87 | 27,67 | 459 |
| Micron Tech | 8,65 | -1,03 | 8,74 | 1215 |
| Microsoft | 25,35 | -1,48 | 25,73 | 18733 |
| Minnesota Mining | 133,58 | -0,20 | 133,85 | 653 |
| MS Dean Witter | 41,99 | +0,50 | 41,78 | 1122 |
| Motorola Inc | 8,44 | -0,12 | 8,45 | 1206 |
| Occidental Petr | 30,90 | +0,91 | 30,62 | 359 |
| Omnicom Group | 57,49 | -0,23 | 57,62 | 466 |
| Oracle Corp | 11,41 | -1,81 | 11,62 | 15339 |
| Pfizer Inc | 32,89 | +1,83 | 32,30 | 4053 |
| Philip Morris | 28,40 | -4,38 | 29,70 | 8163 |
| Raytheon Co | 28,81 | -0,62 | 28,99 | 411 |
| SBC Comms | 21,67 | -0,05 | 21,68 | 1577 |
| Schering-plough | 18,34 | +0,49 | 18,25 | 693 |
| Sears Roebuck | 25,35 | +1,32 | 25,02 | 698 |
| Sprint | 11,60 | -2,11 | 11,85 | 1207 |
| Tenet Healthcare | 15,95 | -2,45 | 16,35 | 1055 |
| Texas Instrument | 16,85 | -5,07 | 17,75 | 3998 |
| Textron Inc | 29,49 | -0,84 | 29,74 | 256 |
| Tyco Int | 13,33 | -0,89 | 13,45 | 1953 |
| Unisys Corp | 9,74 | -0,51 | 9,79 | 269 |
| UPS | 58,03 | +0,31 | 57,85 | 509 |
| United Tech | 59,06 | +0,53 | 58,75 | 910 |
| Unitedhealth Gr | 92,67 | -0,35 | 93,00 | 585 |
| US Bancorp | 19,57 | +0,41 | 19,49 | 942 |
| Verizon Comm | 35,97 | -0,33 | 36,09 | 1505 |
| Wachovia | 35,26 | +0,80 | 34,98 | 713 |
| Wal-Mart Stores | 54,50 | +0,83 | 54,05 | 1183 |
| Walt Disney Co | 17,19 | -2,61 | 17,65 | 2480 |
| Washington Mutual | 36,27 | +0,64 | 36,04 | 614 |
| Wells Fargo | 46,91 | +0,24 | 46,80 | 772 |
| Xerox Corp | 8,99 | +0,67 | 8,93 | 346 |
По данным агентства Reuters.