| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,0 | +5,12 | 7,6 | 15528 |
| ANZ Banking Grp | 18,4 | +1,60 | 18,1 | 5092 |
| CommonWealth Bank | 26,9 | +0,90 | 26,7 | 2594 |
| National Australian | 32,3 | +0,12 | 32,2 | 2305 |
| Bank | ||||
| News Corp | 11,2 | +0,81 | 11,1 | 10222 |
| Telstra Corp | 4,2 | -0,95 | 4,2 | 16926 |
| Westpac Banking | 15,6 | -0,26 | 15,6 | 2671 |
| Япония (JPY) | ||||
| Asahi Kasei | 311,0 | +0,65 | 309,0 | 2110 |
| Daiwa Securities | 447,0 | — | 447,0 | 6445 |
| Fuji Photo Film | 3110,0 | +0,32 | 3100,0 | 3090 |
| Fujitsu Ltd | 324,0 | +2,86 | 315,0 | 22755 |
| Honda Motor Co | 3810,0 | -4,03 | 3970,0 | 4848 |
| Japan Telecom* | 305,0 | -2,56 | 313,0 | 5 |
| Kao Corp | 2420,0 | +2,33 | 2365,0 | 1454 |
| KDDI* | 356,0 | -0,56 | 358,0 | 10 |
| Mitsubishi Fin Gr* | 411,0 | -2,61 | 422,0 | 16 |
| Mitsubishi Chem | 197,0 | -1,99 | 201,0 | 5284 |
| Mitsubishi Electric | 327,0 | -1,80 | 333,0 | 8020 |
| NEC Corp | 349,0 | +1,16 | 345,0 | 17272 |
| Nippon Steel Corp | 139,0 | -1,42 | 141,0 | 17836 |
| Nissan Motor Co | 857,0 | +1,54 | 844,0 | 12803 |
| NTT* | 404,0 | -1,22 | 409,0 | 31 |
| NTT DoCoMo* | 243,0 | +2,53 | 237,0 | 109 |
| Pioneer | 2310,0 | — | 2310,0 | 569 |
| Ricoh | 1703,0 | +1,67 | 1675,0 | 2610 |
| Seikisui House | 870,0 | +1,28 | 859,0 | 997 |
| Shin-Etsu Chem | 3580,0 | +1,42 | 3530,0 | 1277 |
| Sony | 3950,0 | +1,02 | 3910,0 | 3470 |
| Sumitomo Chem | 326,0 | — | 326,0 | 4864 |
| TDK Corp | 4440,0 | +1,60 | 4370,0 | 279 |
| Toshiba Corp | 321,0 | +0,31 | 320,0 | 12255 |
| Toyota Motor Co | 2540,0 | -1,17 | 2570,0 | 7273 |
| UFJ Holdings* | 98,1 | +0,10 | 98,0 | 23 |
| Гонконг (HKD) | ||||
| Cheung Kong | 42,00 | +0,48 | 41,80 | 5689 |
| China Mobile | 15,70 | +0,32 | 15,65 | 15580 |
| China Unicom | 4,28 | — | 4,28 | 12200 |
| CLP Holdings | 33,20 | +0,91 | 32,90 | 2700 |
| CNOOC | 10,05 | -0,99 | 10,15 | 6318 |
| Hang Seng Bank | 77,00 | +0,65 | 76,50 | 2400 |
| Henderson Land | 18,60 | -0,53 | 18,70 | 1494 |
| HSBC Holdings | 84,00 | +0,90 | 83,25 | 10862 |
| Hutchison | 43,10 | -0,69 | 43,40 | 5938 |
| Франция (EUR) | ||||
| Alcatel | 7,45 | +3,09 | 7,45 | 20592 |
| Axa | 13,10 | -0,46 | 13,10 | 23254 |
| BNP Paribas | 41,30 | -0,92 | 41,30 | 3266 |
| Bouygues | 21,78 | +1,84 | 21,78 | 1540 |
| Danon | 127,00 | -1,42 | 127,00 | 993 |
| EADS | 7,52 | -1,06 | 7,52 | 1288 |
| France Telecom | 21,63 | -3,19 | 21,63 | 14081 |
| Lafarge | 59,10 | -4,31 | 59,10 | 989 |
| Michelin | 29,29 | -2,01 | 29,29 | 723 |
| Pechiney | 24,09 | -0,42 | 24,09 | 304 |
| Peugeot | 39,10 | -0,49 | 39,10 | 936 |
| Renault | 33,80 | +0,74 | 33,80 | 1025 |
| Sanofi-Synthelab | 54,80 | -3,01 | 54,80 | 2054 |
| Schneider Elec | 43,05 | +0,39 | 43,05 | 979 |
| STMicroelectronics | 17,44 | +2,35 | 17,44 | 8715 |
| Total Fina Elf | 124,30 | -1,45 | 124,30 | 2261 |
| Vivendi Universal | 13,50 | +3,26 | 13,50 | 9418 |
| Великобритания (GBp) | ||||
| ARM Holdings | 55,25 | +2,31 | 54,00 | 13107 |
| BAE System | 121,00 | -4,35 | 126,50 | 14750 |
| Barclays | 405,50 | -4,81 | 426,00 | 64013 |
| BP | 407,11 | -1,81 | 414,50 | 46173 |
| BAT | 597,68 | -0,92 | 599,50 | 13022 |
| British Airways | 122,25 | -1,41 | 124,00 | 24523 |
| British Telecom | 184,21 | -0,82 | 182,25 | 33544 |
| Cable & Wireless | 81,00 | +0,62 | 80,50 | 8208 |
| Cadbury Schweppes | 343,25 | -2,14 | 350,75 | 32166 |
| HSBC Hldg | 683,00 | — | 681,00 | 82396 |
| Lloyds TSB Grp | 387,00 | -4,84 | 408,00 | 83287 |
| Marks & Spencer | 280,75 | -0,71 | 282,50 | 7245 |
| Prudential | 364,70 | -2,79 | 376,00 | 31480 |
| Reuters Group | 120,00 | +1,91 | 117,75 | 79868 |
| Rio Tinto | 1228,00 | -1,38 | 1231,00 | 5851 |
| Sainsbury | 240,00 | -1,23 | 243,00 | 7759 |
| Shell Trnpt | 395,75 | -0,77 | 391,50 | 22154 |
| Unilever | 629,30 | -1,59 | 628,00 | 12324 |
| Vodafone Airtch | 122,25 | -1,01 | 123,25 | 281640 |
| Германия (EUR) | ||||
| Allianz AG | 58,90 | +4,19 | 56,53 | 10653 |
| BASF | 38,30 | +0,18 | 38,23 | 3499 |
| Bayer AG | 15,90 | -1,85 | 16,20 | 5699 |
| BMW | 29,99 | -0,56 | 30,16 | 2275 |
| Commerzbank AG | 8,07 | +1,89 | 7,92 | 3983 |
| Daimler-Chrysler | 29,18 | -0,17 | 29,23 | 4814 |
| Deutsche Bank n | 45,44 | +1,66 | 44,70 | 6210 |
| Dt Telekom n | 11,86 | -0,08 | 11,87 | 22580 |
| Hypovereinsbank | 9,36 | +1,85 | 9,19 | 5755 |
| Infineon Tech | 7,31 | +4,28 | 7,01 | 9921 |
| Merck KGaA | 24,34 | +5,83 | 23,00 | 96 |
| Munich Re | 80,58 | +0,85 | 79,90 | 2781 |
| Sap AG | 89,85 | +2,26 | 87,86 | 4512 |
| Siemens | 43,20 | +0,23 | 43,10 | 5994 |
| Volkswagen AG | 32,76 | -1,24 | 33,17 | 2029 |
| Финляндия (EUR) | ||||
| Nokia | 13,73 | -1,51 | 13,94 | 30122 |
| Stora Enso | 9,07 | +3,19 | 8,79 | 4255 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,60 | -0,76 | 92,30 | 280 |
| Lonza Grp AG | 78,05 | -0,89 | 78,75 | 175 |
| Adecco | 50,80 | +4,96 | 48,40 | 2498 |
| CS Group | 28,55 | -1,55 | 29,00 | 7381 |
| Nestle | 286,00 | -0,35 | 287,00 | 1167 |
| Novartis | 53,45 | -1,75 | 54,40 | 6795 |
| Rentenanstalt | 124,00 | +8,53 | 114,25 | 2 |
| Swisscom | 424,00 | -1,74 | 431,50 | 77 |
| Roche | 86,25 | -3,09 | 89,00 | 2663 |
| Swiss Re | 86,35 | -2,98 | 89,00 | 2017 |
| UBS AG | 67,00 | -1,11 | 67,75 | 4437 |
| Zurich Fin | 139,75 | -0,89 | 141,00 | 1159 |
| Швеция (SEK) | ||||
| ABB | 24,10 | -0,41 | 24,20 | 8716 |
| Electrolux | 143,50 | -1,03 | 145,00 | 3387 |
| Ericsson | 5,95 | +1,71 | 5,85 | 195637 |
| Nordea | 43,00 | +0,23 | 42,90 | 10911 |
| Volvo | 155,00 | -0,32 | 155,50 | 831 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,34 | -3,88 | 1,39 | 36876 |
| Fiat | 6,22 | -0,97 | 6,28 | 3953 |
| Olivetti | 1,00 | -0,23 | 1,00 | 67127 |
| Pirelli | 0,80 | +0,56 | 0,80 | 7180 |
| TIM | 4,17 | -1,42 | 4,23 | 82622 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,03 | -1,05 | 16,20 | 8808 |
| Aegon NV | 9,47 | +4,64 | 9,05 | 21465 |
| Ahold Kon | 3,24 | -1,52 | 3,29 | 5199 |
| Fortis | 16,15 | +0,81 | 16,02 | 8801 |
| ING Grp | 14,44 | -1,03 | 14,59 | 16856 |
| Philips | 16,58 | -1,13 | 16,77 | 8896 |
| Royal Dutch | 39,40 | -0,86 | 39,74 | 6289 |
| Канада (CAD) | ||||
| Alcan Inc | 43,35 | +0,60 | 43,09 | 238 |
| Bank of Montreal | 40,63 | -0,47 | 40,82 | 383 |
| Bank Nova Scotia | 53,92 | -0,22 | 54,04 | 335 |
| BCE Inc | 28,20 | -0,35 | 28,30 | 1631 |
| Bombardier | 3,48 | +1,16 | 3,44 | 6414 |
| Imperial Oil | 45,09 | -0,49 | 45,31 | 55 |
| Loblaw Cos Ltd | 55,80 | +0,27 | 55,65 | 149 |
| Nortel Networks | 3,36 | +2,75 | 3,27 | 13706 |
| Royal Bank of Canada | 58,85 | +0,26 | 58,70 | 732 |
| США ($) | ||||
| Abbott Labs | 38,96 | -1,52 | 39,56 | 728 |
| Agilent Tech | 14,67 | +3,46 | 14,18 | 902 |
| Alcoa | 22,33 | -1,15 | 22,59 | 1139 |
| Allstate Corp | 36,84 | +2,50 | 35,94 | 2494 |
| Alltel | 46,19 | -1,37 | 46,83 | 208 |
| Amer Electric Power | 24,86 | +0,61 | 24,71 | 822 |
| Amer Express Co | 36,61 | -0,79 | 36,90 | 1606 |
| AIG | 53,88 | -0,19 | 53,98 | 2447 |
| Amgen | 59,36 | -1,31 | 60,15 | 4947 |
| Analog Devices | 30,32 | +7,10 | 28,31 | 2577 |
| Anheuser-Busch | 47,40 | -1,09 | 47,92 | 1016 |
| AOL Time Warner | 12,60 | +1,29 | 12,44 | 5748 |
| Apple Comp Inc | 13,05 | -2,54 | 13,39 | 7350 |
| Applied Materials | 13,97 | +4,18 | 13,41 | 17640 |
| AT&T | 13,81 | +0,58 | 13,73 | 2200 |
| AT&T Wireless Gr | 6,43 | -0,62 | 6,47 | 1627 |
| Automatic Data Proc | 31,99 | +0,25 | 31,91 | 782 |
| Bank of America | 72,61 | -0,10 | 72,68 | 2593 |
| Bank of New York | 24,48 | +2,30 | 23,93 | 1970 |
| Bank One | 36,00 | -0,44 | 36,16 | 3178 |
| Baxter Int | 19,56 | -2,69 | 20,10 | 2559 |
| BCE Inc | 19,42 | -0,46 | 19,51 | 199 |
| Bellsouth Corp | 22,31 | -2,19 | 22,81 | 1207 |
| Berkshire cl a* | 71,50 | +1,42 | 70,50 | 1 |
| Berkshire cl b* | 2,39 | +1,06 | 2,36 | 7 |
| Boeing Co | 26,81 | -1,76 | 27,29 | 1083 |
| Bristol Myers sq | 22,46 | -0,35 | 22,54 | 1281 |
| Cardinal Health | 57,81 | -0,89 | 58,33 | 887 |
| Carnival | 26,47 | -0,04 | 26,48 | 1338 |
| Caterpillar Inc | 52,10 | -0,48 | 52,70 | 976 |
| Charles Schwab | 8,58 | +0,82 | 8,51 | 1669 |
| ChevronTexaco | 63,81 | -0,34 | 64,03 | 695 |
| Cigna | 48,21 | -0,41 | 48,41 | 419 |
| Cisco | 13,71 | +2,77 | 13,34 | 31435 |
| Citigroup | 38,75 | -1,27 | 39,25 | 5901 |
| Coca-Cola Co | 39,90 | -6,18 | 42,53 | 6107 |
| Colgate Palmoliv | 56,71 | -0,84 | 57,19 | 701 |
| Costco Wholesale | 34,36 | -0,92 | 34,68 | 1249 |
| Cox Comms | 31,82 | +0,32 | 31,72 | 408 |
| Daimler-Chrysler | 31,62 | -0,72 | 31,85 | 306 |
| Delta Air Lines | 10,60 | -1,85 | 10,80 | 1177 |
| Dow Chemical Co | 29,92 | -0,50 | 30,07 | 1545 |
| Du Pont Co | 40,56 | -0,61 | 40,81 | 978 |
| Eastman Kodak | 31,48 | -0,60 | 31,67 | 453 |
| Eli Lilly | 58,50 | -0,96 | 59,07 | 806 |
| EMC Corp | 8,27 | +6,43 | 7,77 | 8864 |
| Emerson Electric | 47,98 | -0,70 | 48,32 | 305 |
| Exelon | 51,35 | -0,12 | 51,41 | 227 |
| Exxon Mobil | 34,81 | -0,68 | 35,05 | 3193 |
| Fannie Mae | 72,65 | -0,62 | 73,10 | 1808 |
| First Data Corp | 37,12 | -0,03 | 37,13 | 1430 |
| Fleetboston Fin | 25,75 | -0,85 | 25,97 | 859 |
| Ford Motor Co | 9,35 | +11,98 | 8,35 | 12048 |
| Gap Inc | 16,44 | -0,60 | 16,54 | 1696 |
| Genentech | 35,31 | -0,54 | 35,50 | 446 |
| General Elec Co | 28,19 | -0,39 | 28,30 | 5492 |
| General Motors | 35,43 | +0,74 | 35,17 | 2117 |
| Gillette Co | 31,29 | -1,60 | 31,80 | 762 |
| Goldman Sachs Gr | 75,84 | -0,91 | 76,54 | 2544 |
| HJ Heinz Co | 29,62 | -1,56 | 30,09 | 293 |
| Halliburton Co | 20,54 | -1,20 | 20,79 | 1445 |
| HCA-Healthcare | 27,52 | -4,78 | 28,90 | 8862 |
| Hewlett-Packard | 15,82 | +1,61 | 15,57 | 4860 |
| Home Depot Inc | 27,16 | — | 27,16 | 3332 |
| Honeywell Int | 22,65 | +1,16 | 22,39 | 1342 |
| Illinois Tool Works | 63,58 | +0,36 | 63,35 | 473 |
| Intel Corp | 18,19 | +6,19 | 17,13 | 58992 |
| IBM | 84,00 | +1,46 | 82,79 | 3880 |
| Intl Paper | 33,85 | -0,62 | 34,06 | 796 |
| Johnson&Johnson | 54,87 | -1,98 | 55,98 | 4791 |
| J P Morgan Chase | 27,32 | +1,67 | 26,87 | 6035 |
| Kimberly-Clark | 47,43 | +0,04 | 47,41 | 625 |
| Kohls | 58,75 | +0,32 | 58,56 | 607 |
| Kroger | 13,50 | -5,59 | 14,30 | 2164 |
| Lehman Brothers | 63,55 | +0,81 | 63,04 | 1037 |
| Lockheed Martin | 44,40 | -0,20 | 44,49 | 1025 |
| Lowes Cos | 45,15 | -0,62 | 45,43 | 1264 |
| Lucent Tech | 1,48 | -0,67 | 1,49 | 5577 |
| Marsh & McLennan | 46,22 | +0,04 | 46,20 | 544 |
| MBNA Corp | 17,51 | -0,62 | 17,62 | 3563 |
| McDonalds Corp | 15,78 | -0,44 | 15,85 | 1938 |
| Medtronic | 47,00 | -1,92 | 47,92 | 1386 |
| Merck & Co | 56,50 | -0,76 | 56,93 | 1881 |
| Merrill Lynch | 40,33 | +1,20 | 39,85 | 3071 |
| Metlife Inc | 28,12 | -0,46 | 28,25 | 734 |
| Micron Tech | 8,86 | +2,07 | 8,68 | 2174 |
| Microsoft | 25,37 | +3,08 | 24,61 | 47155 |
| Minnesota Mining | 129,50 | -3,10 | 133,64 | 1913 |
| MS Dean Witter | 44,63 | +0,63 | 44,35 | 3198 |
| Motorola Inc | 7,69 | -3,15 | 7,94 | 11776 |
| Occidental Petr | 30,27 | -0,26 | 30,35 | 525 |
| Omnicom Group | 60,92 | -0,62 | 61,30 | 470 |
| Oracle Corp | 11,70 | +1,39 | 11,54 | 22784 |
| Pfizer Inc | 31,76 | -1,40 | 32,21 | 6284 |
| Philip Morris | 31,77 | -2,10 | 32,45 | 3727 |
| Raytheon Co | 28,11 | +0,25 | 28,04 | 513 |
| SBC Comms | 20,65 | -2,82 | 21,25 | 2377 |
| Schering-plough | 17,66 | -1,23 | 17,88 | 1466 |
| Sears Roebuck | 27,42 | -1,19 | 27,75 | 1093 |
| Sprint | 11,27 | +0,54 | 11,21 | 974 |
| Tenet Healthcare | 14,55 | -4,90 | 15,30 | 2111 |
| Texas Instrument | 18,78 | +9,06 | 17,22 | 13687 |
| Textron Inc | 29,05 | -1,82 | 29,59 | 469 |
| Tyco Int | 13,30 | -1,77 | 13,54 | 2559 |
| Unisys Corp | 10,31 | +1,28 | 10,18 | 347 |
| UPS | 58,39 | -0,53 | 58,70 | 632 |
| United Tech | 63,06 | -1,02 | 63,71 | 829 |
| Unitedhealth Gr | 89,37 | -4,68 | 93,76 | 2817 |
| US Bancorp | 21,26 | +0,76 | 21,10 | 2834 |
| Verizon Comm | 33,64 | -2,61 | 34,54 | 2054 |
| Wachovia | 36,80 | +0,57 | 36,59 | 1092 |
| Wal-Mart Stores | 55,13 | -0,29 | 55,29 | 2449 |
| Walt Disney Co | 18,18 | -0,71 | 18,31 | 2652 |
| Washington Mutual | 36,56 | -1,32 | 37,05 | 1232 |
| Wells Fargo | 47,25 | -0,42 | 47,45 | 1760 |
| Xerox Corp | 8,98 | -0,11 | 8,99 | 819 |
По данным агентства Reuters.