| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,4 | +1,24 | 7,3 | 5057 |
| ANZ Banking Grp | 17,7 | -1,51 | 17,9 | 5035 |
| CommonWealth Bank | 26,4 | -1,12 | 26,7 | 2618 |
| National Australian | 31,9 | -0,87 | 32,2 | 4948 |
| Bank | ||||
| News Corp | 10,9 | +2,54 | 10,7 | 13597 |
| Telstra Corp | 4,2 | -0,47 | 4,2 | 11423 |
| Westpac Banking | 15,2 | -1,75 | 15,5 | 4716 |
| Япония (JPY) | ||||
| Asahi Kasei | 307,0 | -1,29 | 311,0 | 2687 |
| Daiwa Securities | 441,0 | -3,29 | 456,0 | 6440 |
| Fuji Photo Film | 3000,0 | -2,91 | 3090,0 | 5647 |
| Fujitsu Ltd | 302,0 | -1,31 | 306,0 | 9269 |
| Honda Motor Co | 3910,0 | +1,03 | 3870,0 | 3025 |
| Japan Telecom* | 307,0 | -3,76 | 319,0 | 3 |
| Kao Corp | 2395,0 | -1,44 | 2430,0 | 2108 |
| KDDI* | 357,0 | — | 357,0 | 11 |
| Mitsubishi Fin Gr* | 404,0 | -0,25 | 405,0 | 13 |
| Mitsubishi Chem | 199,0 | +1,53 | 196,0 | 10045 |
| Mitsubishi Electric | 327,0 | +0,31 | 326,0 | 8780 |
| NEC Corp | 340,0 | -4,23 | 355,0 | 13829 |
| Nippon Steel Corp | 139,0 | -4,14 | 145,0 | 32084 |
| Nissan Motor Co | 809,0 | +0,62 | 804,0 | 8671 |
| NTT* | 404,0 | -2,65 | 415,0 | 20 |
| NTT DoCoMo* | 229,0 | -3,78 | 238,0 | 78 |
| Pioneer | 2275,0 | — | 2275,0 | 736 |
| Ricoh | 1646,0 | -3,06 | 1698,0 | 3081 |
| Seikisui House | 857,0 | +0,23 | 855,0 | 1597 |
| Shin-Etsu Chem | 3440,0 | -2,55 | 3530,0 | 1481 |
| Sony | 3810,0 | +1,06 | 3770,0 | 4690 |
| Sumitomo Chem | 328,0 | +2,82 | 319,0 | 13613 |
| TDK Corp | 4280,0 | -0,23 | 4290,0 | 493 |
| Toshiba Corp | 306,0 | — | 306,0 | 7732 |
| Toyota Motor Co | 2480,0 | -0,80 | 2500,0 | 9483 |
| UFJ Holdings* | 97,5 | -5,34 | 103,0 | 37 |
| Гонконг (HKD) | ||||
| Cheung Kong | 41,10 | -1,91 | 41,90 | 7023 |
| China Mobile | 15,35 | -0,97 | 15,50 | 11397 |
| China Unicom | 4,23 | -1,74 | 4,30 | 5332 |
| CLP Holdings | 33,00 | -0,60 | 33,20 | 1723 |
| CNOOC | 9,95 | — | 9,95 | 10011 |
| Hang Seng Bank | 75,50 | -3,21 | 78,00 | 7562 |
| Henderson Land | 18,35 | -2,65 | 18,85 | 3640 |
| HSBC Holdings | 82,50 | -0,60 | 83,00 | 7268 |
| Hutchison | 42,20 | -1,86 | 43,00 | 8440 |
| Франция (EUR) | ||||
| Alcatel | 7,28 | +0,82 | 7,28 | 9039 |
| Axa | 12,15 | +4,28 | 12,15 | 11019 |
| BNP Paribas | 39,66 | +2,22 | 39,66 | 3699 |
| Bouygues | 20,18 | +1,93 | 20,18 | 1135 |
| Danon | 128,30 | +0,23 | 128,30 | 538 |
| EADS | 7,29 | +1,92 | 7,29 | 1675 |
| France Telecom | 20,28 | +1,18 | 20,28 | 6856 |
| Lafarge | 56,90 | +1,67 | 56,90 | 573 |
| Michelin | 27,55 | +1,63 | 27,55 | 603 |
| Pechiney | 23,09 | -1,65 | 23,09 | 324 |
| Peugeot | 37,39 | +2,57 | 37,39 | 894 |
| Renault | 32,49 | +2,77 | 32,49 | 1221 |
| Sanofi-Synthelab | 52,75 | +1,61 | 52,75 | 1408 |
| Schneider Elec | 43,03 | +1,09 | 43,03 | 808 |
| STMicroelectronics | 17,10 | -0,94 | 17,10 | 5257 |
| Total Fina Elf | 122,60 | +0,16 | 122,60 | 2380 |
| Vivendi Universal | 12,70 | +3,46 | 12,70 | 5169 |
| Великобритания (GBp) | ||||
| ARM Holdings | 51,25 | +1,49 | 50,50 | 8934 |
| BAE System | 123,75 | +1,43 | 122,00 | 32042 |
| Barclays | 409,77 | +2,44 | 400,00 | 15153 |
| BP | 407,50 | +0,68 | 404,75 | 25682 |
| BAT | 588,66 | +0,34 | 587,00 | 3574 |
| British Airways | 117,75 | +0,86 | 116,75 | 4427 |
| British Telecom | 174,75 | +0,86 | 173,50 | 23885 |
| Cable & Wireless | 80,00 | +0,63 | 79,50 | 2775 |
| Cadbury Schweppes | 339,75 | -0,51 | 341,50 | 17227 |
| HSBC Hldg | 674,50 | +0,07 | 674,00 | 37193 |
| Lloyds TSB Grp | 387,69 | +3,89 | 373,00 | 58740 |
| Marks & Spencer | 276,30 | +0,09 | 275,75 | 3743 |
| Prudential | 356,75 | +2,29 | 348,75 | 8536 |
| Reuters Group | 113,38 | +5,61 | 107,00 | 11185 |
| Rio Tinto | 1215,00 | +0,33 | 1211,00 | 3514 |
| Sainsbury | 236,25 | +2,05 | 231,50 | 6236 |
| Shell Trnpt | 390,00 | +0,91 | 386,50 | 17555 |
| Unilever | 620,50 | +1,06 | 614,00 | 6218 |
| Vodafone Airtch | 121,65 | +1,04 | 120,50 | 84575 |
| Германия (EUR) | ||||
| Allianz AG | 57,24 | +0,51 | 56,95 | 5180 |
| BASF | 38,38 | -0,80 | 38,69 | 3111 |
| Bayer AG | 15,91 | +3,18 | 15,42 | 4935 |
| BMW | 29,70 | +2,59 | 28,95 | 1635 |
| Commerzbank AG | 7,48 | +2,33 | 7,31 | 2501 |
| Daimler-Chrysler | 29,02 | +1,04 | 28,72 | 5964 |
| Deutsche Bank n | 43,80 | +2,91 | 42,56 | 4140 |
| Dt Telekom n | 11,63 | +2,74 | 11,32 | 15366 |
| Hypovereinsbank | 8,31 | +1,71 | 8,17 | 1276 |
| Infineon Tech | 6,72 | -1,75 | 6,84 | 5147 |
| Merck KGaA | 23,94 | +2,09 | 23,45 | 124 |
| Munich Re | 73,65 | +1,74 | 72,39 | 1462 |
| Sap AG | 84,14 | +3,24 | 81,50 | 1611 |
| Siemens | 42,40 | +2,42 | 41,40 | 4243 |
| Volkswagen AG | 32,96 | +3,00 | 32,00 | 2184 |
| Финляндия (EUR) | ||||
| Nokia | 13,61 | +1,19 | 13,45 | 10414 |
| Stora Enso | 8,81 | -1,78 | 8,97 | 7725 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,60 | +0,67 | 89,00 | 141 |
| Lonza Grp AG | 78,05 | -1,08 | 78,90 | 117 |
| Adecco | 41,65 | -3,48 | 43,15 | 1697 |
| CS Group | 27,95 | +2,19 | 27,35 | 4598 |
| Nestle | 283,50 | +1,25 | 280,00 | 1238 |
| Novartis | 53,05 | — | 53,05 | 3849 |
| Rentenanstalt | 105,00 | +5,00 | 100,00 | 4 |
| Swisscom | 431,00 | +0,23 | 430,00 | 50 |
| Roche | 87,95 | +1,09 | 87,00 | 1107 |
| Swiss Re | 85,80 | +4,00 | 82,50 | 1601 |
| UBS AG | 66,50 | +2,07 | 65,15 | 4968 |
| Zurich Fin | 135,50 | +3,83 | 130,50 | 738 |
| Швеция (SEK) | ||||
| ABB | 23,20 | -3,73 | 24,10 | 8996 |
| Electrolux | 141,00 | — | 141,00 | 1756 |
| Ericsson | 5,65 | — | 5,65 | 178393 |
| Nordea | 41,80 | +0,48 | 41,60 | 4958 |
| Volvo | 152,00 | -0,65 | 153,00 | 923 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,39 | +1,91 | 1,36 | 14634 |
| Fiat | 6,25 | +5,99 | 5,90 | 7839 |
| Olivetti | 1,02 | +2,08 | 1,00 | 77205 |
| Pirelli | 0,80 | +1,21 | 0,79 | 4833 |
| TIM | 4,16 | -0,48 | 4,18 | 45176 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,72 | +0,26 | 15,68 | 5575 |
| Aegon NV | 8,34 | +2,96 | 8,10 | 6705 |
| Ahold Kon | 3,07 | -4,95 | 3,23 | 8942 |
| Fortis | 15,34 | +3,79 | 14,78 | 3069 |
| ING Grp | 13,88 | +4,75 | 13,25 | 9661 |
| Philips | 16,14 | -0,98 | 16,30 | 5776 |
| Royal Dutch | 39,24 | +0,31 | 39,12 | 4229 |
| Канада (CAD) | ||||
| Alcan Inc | 41,95 | +0,72 | 41,65 | 120 |
| Bank of Montreal | 40,90 | -0,24 | 41,00 | 173 |
| Bank Nova Scotia | 54,08 | -0,04 | 54,10 | 689 |
| BCE Inc | 28,04 | +0,14 | 28,00 | 317 |
| Bombardier | 3,37 | -0,88 | 3,40 | 982 |
| Imperial Oil | 45,00 | -0,73 | 45,33 | 107 |
| Loblaw Cos Ltd | 54,64 | +0,53 | 54,35 | 15 |
| Nortel Networks | 3,22 | +0,62 | 3,20 | 2583 |
| Royal Bank of Canada | 58,72 | -0,22 | 58,85 | 273 |
| США ($) | ||||
| Abbott Labs | 39,69 | +1,46 | 39,12 | 630 |
| Agilent Tech | 13,99 | — | 13,99 | 329 |
| Alcoa | 21,71 | +2,02 | 21,28 | 608 |
| Allstate Corp | 35,62 | +1,48 | 35,10 | 534 |
| Alltel | 46,32 | +1,58 | 45,60 | 182 |
| Amer Electric Power | 24,26 | +1,08 | 24,00 | 387 |
| Amer Express Co | 35,00 | +1,10 | 34,62 | 882 |
| AIG | 52,88 | -0,28 | 53,03 | 1705 |
| Amgen | 58,37 | +0,85 | 57,88 | 2047 |
| Analog Devices | 27,53 | +2,27 | 26,92 | 580 |
| Anheuser-Busch | 47,85 | +0,89 | 47,43 | 395 |
| AOL Time Warner | 12,37 | +0,57 | 12,30 | 2687 |
| Apple Comp Inc | 13,59 | +2,95 | 13,20 | 4450 |
| Applied Materials | 13,08 | +0,38 | 13,03 | 5395 |
| AT&T | 13,96 | -0,64 | 14,05 | 1361 |
| AT&T Wireless Gr | 6,68 | +3,25 | 6,47 | 1284 |
| Automatic Data Proc | 31,35 | -0,82 | 31,61 | 577 |
| Bank of America | 70,79 | -0,77 | 71,34 | 2397 |
| Bank of New York | 22,60 | +0,04 | 22,59 | 467 |
| Bank One | 36,77 | +1,07 | 36,38 | 627 |
| Baxter Int | 19,71 | -0,15 | 19,74 | 999 |
| BCE Inc | 19,31 | +0,21 | 19,27 | 66 |
| Bellsouth Corp | 22,54 | +0,99 | 22,32 | 851 |
| Berkshire cl a* | 69,80 | -0,29 | 70,00 | 1 |
| Berkshire cl b* | 2,33 | -0,13 | 2,33 | 1 |
| Boeing Co | 26,56 | +0,30 | 26,48 | 709 |
| Bristol Myers sq | 22,35 | +0,68 | 22,20 | 808 |
| Cardinal Health | 57,00 | +0,99 | 56,44 | 312 |
| Carnival | 25,31 | +1,20 | 25,01 | 768 |
| Caterpillar Inc | 53,09 | +0,21 | 52,98 | 562 |
| Charles Schwab | 7,98 | +0,13 | 7,97 | 384 |
| ChevronTexaco | 63,89 | +0,52 | 63,56 | 556 |
| Cigna | 47,17 | +0,40 | 46,98 | 213 |
| Cisco | 13,22 | +0,08 | 13,21 | 14162 |
| Citigroup | 37,68 | +0,88 | 37,35 | 4818 |
| Coca-Cola Co | 41,81 | +0,92 | 41,43 | 811 |
| Colgate Palmoliv | 55,87 | +0,63 | 55,52 | 276 |
| Costco Wholesale | 33,13 | -0,06 | 33,15 | 1079 |
| Cox Comms | 30,71 | +0,33 | 30,61 | 209 |
| Daimler-Chrysler | 31,24 | +0,77 | 31,00 | 291 |
| Delta Air Lines | 9,50 | -0,94 | 9,59 | 771 |
| Dow Chemical Co | 28,31 | +0,78 | 28,09 | 518 |
| Du Pont Co | 39,55 | +0,18 | 39,48 | 624 |
| Eastman Kodak | 31,35 | -0,03 | 31,36 | 328 |
| Eli Lilly | 58,43 | +0,12 | 58,36 | 595 |
| EMC Corp | 7,75 | +0,39 | 7,72 | 1214 |
| Emerson Electric | 47,75 | +1,44 | 47,07 | 299 |
| Exelon | 50,36 | +0,76 | 49,98 | 252 |
| Exxon Mobil | 34,52 | +0,55 | 34,33 | 2059 |
| Fannie Mae | 70,28 | +1,84 | 69,01 | 1918 |
| First Data Corp | 35,95 | +0,39 | 35,81 | 992 |
| Fleetboston Fin | 25,17 | +0,32 | 25,09 | 1012 |
| Ford Motor Co | 8,34 | +2,96 | 8,10 | 4040 |
| Gap Inc | 16,01 | -1,17 | 16,20 | 2606 |
| Genentech | 34,98 | -0,06 | 35,00 | 278 |
| General Elec Co | 27,53 | +0,62 | 27,36 | 3885 |
| General Motors | 35,83 | +2,87 | 34,83 | 1351 |
| Gillette Co | 31,70 | +0,35 | 31,59 | 419 |
| Goldman Sachs Gr | 72,98 | +0,77 | 72,42 | 847 |
| HJ Heinz Co | 29,91 | +0,47 | 29,77 | 223 |
| Halliburton Co | 21,52 | -0,37 | 21,60 | 696 |
| HCA-Healthcare | 35,35 | -2,99 | 36,44 | 2107 |
| Hewlett-Packard | 15,51 | +1,37 | 15,30 | 1891 |
| Home Depot Inc | 25,92 | +0,08 | 25,90 | 1615 |
| Honeywell Int | 21,81 | +0,93 | 21,61 | 662 |
| Illinois Tool Works | 62,49 | +0,69 | 62,06 | 260 |
| Intel Corp | 16,85 | +0,53 | 16,76 | 11980 |
| IBM | 79,25 | +0,63 | 78,75 | 1782 |
| Intl Paper | 33,65 | -0,27 | 33,74 | 687 |
| Johnson&Johnson | 57,45 | +0,12 | 57,38 | 1195 |
| J P Morgan Chase | 26,28 | +2,70 | 25,59 | 3229 |
| Kimberly-Clark | 46,75 | +0,49 | 46,52 | 385 |
| Kohls | 57,21 | -0,69 | 57,61 | 1002 |
| Kroger | 13,78 | +0,58 | 13,70 | 545 |
| Lehman Brothers | 60,79 | +1,33 | 59,99 | 589 |
| Lockheed Martin | 43,46 | -1,47 | 44,11 | 557 |
| Lowes Cos | 43,65 | -0,57 | 43,90 | 759 |
| Lucent Tech | 1,50 | -1,96 | 1,53 | 7007 |
| Marsh & McLennan | 45,28 | +1,91 | 44,43 | 364 |
| MBNA Corp | 15,58 | -0,70 | 15,69 | 791 |
| McDonalds Corp | 15,53 | -1,58 | 15,78 | 1260 |
| Medtronic | 47,01 | +0,23 | 46,90 | 659 |
| Merck & Co | 56,10 | +1,23 | 55,42 | 942 |
| Merrill Lynch | 39,03 | +1,51 | 38,45 | 1145 |
| Metlife Inc | 27,69 | +0,25 | 27,62 | 297 |
| Micron Tech | 8,43 | +0,72 | 8,37 | 1107 |
| Microsoft | 24,35 | +0,62 | 24,20 | 15826 |
| Minnesota Mining | 132,65 | -0,20 | 132,91 | 569 |
| MS Dean Witter | 41,91 | +0,89 | 41,54 | 1410 |
| Motorola Inc | 7,91 | -1,13 | 8,00 | 1953 |
| Occidental Petr | 30,25 | +0,30 | 30,16 | 274 |
| Omnicom Group | 59,38 | +1,59 | 58,45 | 376 |
| Oracle Corp | 11,44 | +1,33 | 11,29 | 9350 |
| Pfizer Inc | 31,79 | +0,89 | 31,51 | 4236 |
| Philip Morris | 31,01 | +1,37 | 30,59 | 2579 |
| Raytheon Co | 27,46 | +0,33 | 27,37 | 494 |
| SBC Comms | 20,76 | +0,24 | 20,71 | 1818 |
| Schering-plough | 17,05 | +1,37 | 16,82 | 1747 |
| Sears Roebuck | 27,17 | +1,72 | 26,71 | 1135 |
| Sprint | 11,76 | +1,20 | 11,62 | 831 |
| Tenet Healthcare | 15,70 | +2,28 | 15,35 | 623 |
| Texas Instrument | 16,50 | +1,66 | 16,23 | 2032 |
| Textron Inc | 28,95 | +1,12 | 28,63 | 210 |
| Tyco Int | 12,98 | -1,67 | 13,20 | 4238 |
| Unisys Corp | 9,75 | +4,28 | 9,35 | 877 |
| UPS | 58,22 | +0,78 | 57,77 | 510 |
| United Tech | 61,74 | +0,80 | 61,25 | 447 |
| Unitedhealth Gr | 93,36 | +0,46 | 92,93 | 459 |
| US Bancorp | 19,99 | +0,25 | 19,94 | 709 |
| Verizon Comm | 34,09 | +0,32 | 33,98 | 1523 |
| Wachovia | 35,55 | +0,88 | 35,24 | 662 |
| Wal-Mart Stores | 53,30 | +0,60 | 52,98 | 2310 |
| Walt Disney Co | 17,82 | -0,11 | 17,84 | 2431 |
| Washington Mutual | 36,25 | +1,31 | 35,78 | 819 |
| Wells Fargo | 46,26 | +0,04 | 46,24 | 1341 |
| Xerox Corp | 8,78 | +1,39 | 8,66 | 351 |
По данным агентства Reuters.