| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,0 | +0,12 | 8,0 | 5216 |
| ANZ Banking Grp | 18,4 | -0,22 | 18,4 | 2521 |
| CommonWealth Bank | 26,6 | -1,15 | 26,9 | 1735 |
| National Australian | 32,1 | -0,50 | 32,3 | 2303 |
| Bank | ||||
| News Corp | 10,9 | -3,03 | 11,2 | 4071 |
| Telstra Corp | 4,1 | -1,20 | 4,2 | 24090 |
| Westpac Banking | 15,6 | +0,32 | 15,6 | 4290 |
| Япония (JPY) | ||||
| Asahi Kasei | 307,0 | -1,29 | 311,0 | 3207 |
| Daiwa Securities | 441,0 | -1,34 | 447,0 | 6099 |
| Fuji Photo Film | 3060,0 | -1,61 | 3110,0 | 2713 |
| Fujitsu Ltd | 332,0 | +2,47 | 324,0 | 24911 |
| Honda Motor Co | 3790,0 | -0,52 | 3810,0 | 3437 |
| Japan Telecom* | 316,0 | +3,61 | 305,0 | 3 |
| Kao Corp | 2345,0 | -3,10 | 2420,0 | 1207 |
| KDDI* | 359,0 | +0,84 | 356,0 | 10 |
| Mitsubishi Fin Gr* | 416,0 | +1,22 | 411,0 | 11 |
| Mitsubishi Chem | 198,0 | +0,51 | 197,0 | 2774 |
| Mitsubishi Electric | 329,0 | +0,61 | 327,0 | 4940 |
| NEC Corp | 347,0 | -0,57 | 349,0 | 10595 |
| Nippon Steel Corp | 138,0 | -0,72 | 139,0 | 12578 |
| Nissan Motor Co | 871,0 | +1,63 | 857,0 | 8297 |
| NTT* | 405,0 | +0,25 | 404,0 | 35 |
| NTT DoCoMo* | 246,0 | +1,23 | 243,0 | 77 |
| Pioneer | 2285,0 | -1,08 | 2310,0 | 679 |
| Ricoh | 1689,0 | -0,82 | 1703,0 | 1940 |
| Seikisui House | 856,0 | -1,61 | 870,0 | 1026 |
| Shin-Etsu Chem | 3570,0 | -0,28 | 3580,0 | 716 |
| Sony | 3890,0 | -1,52 | 3950,0 | 2777 |
| Sumitomo Chem | 336,0 | +3,07 | 326,0 | 14605 |
| TDK Corp | 4310,0 | -2,93 | 4440,0 | 331 |
| Toshiba Corp | 318,0 | -0,93 | 321,0 | 7842 |
| Toyota Motor Co | 2580,0 | +1,57 | 2540,0 | 5494 |
| UFJ Holdings* | 100,0 | +1,94 | 98,1 | 21 |
| Гонконг (HKD) | ||||
| Cheung Kong | 41,30 | -1,67 | 42,00 | 5565 |
| China Mobile | 15,45 | -1,59 | 15,70 | 16241 |
| China Unicom | 4,18 | -2,34 | 4,28 | 15289 |
| CLP Holdings | 33,10 | -0,30 | 33,20 | 2975 |
| CNOOC | 10,00 | -0,50 | 10,05 | 10319 |
| Hang Seng Bank | 76,50 | -0,65 | 77,00 | 2365 |
| Henderson Land | 18,35 | -1,34 | 18,60 | 2005 |
| HSBC Holdings | 83,25 | -0,89 | 84,00 | 8218 |
| Hutchison | 42,60 | -1,16 | 43,10 | 7523 |
| Франция (EUR) | ||||
| Alcatel | 7,65 | -0,92 | 7,65 | 9145 |
| Axa | 13,05 | +1,07 | 13,05 | 8987 |
| BNP Paribas | 40,86 | -0,17 | 40,86 | 2620 |
| Bouygues | 21,96 | +0,41 | 21,96 | 1138 |
| Danon | 125,40 | +0,32 | 125,40 | 549 |
| EADS | 7,45 | +0,40 | 7,45 | 566 |
| France Telecom | 21,20 | -2,55 | 21,20 | 7959 |
| Lafarge | 56,30 | +2,66 | 56,30 | 441 |
| Michelin | 29,00 | +4,34 | 29,00 | 770 |
| Pechiney | 23,95 | -0,75 | 23,95 | 426 |
| Peugeot | 38,95 | +2,77 | 38,95 | 594 |
| Renault | 33,94 | +2,65 | 33,94 | 861 |
| Sanofi-Synthelab | 53,15 | +2,92 | 53,15 | 1303 |
| Schneider Elec | 43,32 | -0,23 | 43,32 | 554 |
| STMicroelectronics | 17,88 | +3,75 | 17,88 | 8545 |
| Total Fina Elf | 122,00 | +0,74 | 122,00 | 1784 |
| Vivendi Universal | 13,90 | — | 13,90 | 3570 |
| Великобритания (GBp) | ||||
| ARM Holdings | 54,75 | -0,90 | 55,25 | 8302 |
| BAE System | 118,75 | -1,86 | 121,00 | 12379 |
| Barclays | 412,57 | +1,73 | 405,50 | 16002 |
| BP | 409,25 | +0,55 | 407,00 | 30875 |
| BAT | 601,50 | +1,26 | 594,00 | 3453 |
| British Airways | 119,00 | -2,66 | 122,25 | 9850 |
| British Telecom | 182,25 | +0,83 | 180,75 | 13732 |
| Cable & Wireless | 78,50 | -3,09 | 81,00 | 9874 |
| Cadbury Schweppes | 344,25 | +0,29 | 343,25 | 7087 |
| HSBC Hldg | 683,11 | +0,29 | 681,00 | 39410 |
| Lloyds TSB Grp | 398,50 | +2,64 | 388,25 | 20242 |
| Marks & Spencer | 285,60 | +1,87 | 280,50 | 5261 |
| Prudential | 364,66 | -0,07 | 365,50 | 14105 |
| Reuters Group | 117,44 | -2,08 | 120,00 | 22082 |
| Rio Tinto | 1227,00 | +1,07 | 1214,00 | 2952 |
| Sainsbury | 235,75 | -1,77 | 240,00 | 3523 |
| Shell Trnpt | 391,25 | +0,71 | 388,50 | 18124 |
| Unilever | 623,50 | +0,89 | 618,00 | 8254 |
| Vodafone Airtch | 122,25 | +0,41 | 122,00 | 165183 |
| Германия (EUR) | ||||
| Allianz AG | 58,37 | -0,93 | 58,92 | 6446 |
| BASF | 39,35 | +3,66 | 37,96 | 3287 |
| Bayer AG | 16,20 | +1,89 | 15,90 | 4771 |
| BMW | 30,14 | +1,58 | 29,67 | 2279 |
| Commerzbank AG | 8,49 | +7,20 | 7,92 | 4007 |
| Daimler-Chrysler | 29,50 | +2,22 | 28,86 | 4794 |
| Deutsche Bank n | 45,95 | +1,82 | 45,13 | 4037 |
| Dt Telekom n | 12,15 | +2,88 | 11,81 | 15403 |
| Hypovereinsbank | 9,61 | +3,89 | 9,25 | 2822 |
| Infineon Tech | 7,52 | +3,72 | 7,25 | 6374 |
| Merck KGaA | 23,50 | -1,09 | 23,76 | 227 |
| Munich Re | 80,85 | +1,06 | 80,00 | 1801 |
| Sap AG | 91,94 | +3,01 | 89,25 | 4135 |
| Siemens | 43,46 | +1,00 | 43,03 | 5604 |
| Volkswagen AG | 33,22 | +3,17 | 32,20 | 1376 |
| Финляндия (EUR) | ||||
| Nokia | 14,75 | +7,12 | 13,77 | 67953 |
| Stora Enso | 9,21 | +0,77 | 9,14 | 2239 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,25 | -0,71 | 91,90 | 227 |
| Lonza Grp AG | 78,15 | -0,13 | 78,25 | 122 |
| Adecco | 49,00 | -3,26 | 50,65 | 1186 |
| CS Group | 28,35 | -0,87 | 28,60 | 7717 |
| Nestle | 280,50 | -1,75 | 285,50 | 1712 |
| Novartis | 53,70 | -0,09 | 53,75 | 13006 |
| Rentenanstalt | 125,00 | — | 125,00 | 1 |
| Swisscom | 423,50 | -0,35 | 425,00 | 83 |
| Roche | 84,90 | -2,36 | 86,95 | 3765 |
| Swiss Re | 85,50 | -1,50 | 86,80 | 1984 |
| UBS AG | 65,95 | -1,57 | 67,00 | 14918 |
| Zurich Fin | 137,75 | -1,96 | 140,50 | 1273 |
| Швеция (SEK) | ||||
| ABB | 24,10 | — | 24,10 | 2908 |
| Electrolux | 140,00 | -2,44 | 143,50 | 1863 |
| Ericsson | 6,05 | +1,68 | 5,95 | 186897 |
| Nordea | 43,10 | +0,23 | 43,00 | 7518 |
| Volvo | 154,50 | -0,32 | 155,00 | 527 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,34 | — | 1,34 | 30568 |
| Fiat | 6,13 | -1,07 | 6,20 | 3331 |
| Olivetti | 1,00 | +0,44 | 1,00 | 45603 |
| Pirelli | 0,81 | +1,02 | 0,80 | 3738 |
| TIM | 4,24 | +1,95 | 4,16 | 45342 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,02 | -0,06 | 16,03 | 9970 |
| Aegon NV | 9,60 | +1,37 | 9,47 | 14017 |
| Ahold Kon | 3,20 | -1,23 | 3,24 | 4217 |
| Fortis | 15,96 | -1,18 | 16,15 | 5733 |
| ING Grp | 14,11 | +1,15 | 14,44 | 12396 |
| Philips | 17,05 | +2,83 | 16,58 | 6485 |
| Royal Dutch | 39,59 | +0,48 | 39,40 | 5516 |
| Канада (CAD) | ||||
| Alcan Inc | 43,61 | +0,23 | 43,51 | 278 |
| Bank of Montreal | 40,40 | -0,37 | 40,55 | 131 |
| Bank Nova Scotia | 53,90 | -0,09 | 53,95 | 123 |
| BCE Inc | 28,05 | -0,53 | 28,20 | 331 |
| Bombardier | 3,38 | -2,03 | 3,45 | 5250 |
| Imperial Oil | 45,28 | +0,67 | 44,98 | 15 |
| Loblaw Cos Ltd | 55,45 | +0,36 | 55,25 | 14 |
| Nortel Networks | 3,49 | +2,65 | 3,40 | 7035 |
| Royal Bank of Canada | 58,86 | +0,60 | 58,51 | 127 |
| США ($) | ||||
| Abbott Labs | 39,23 | +1,42 | 38,68 | 693 |
| Agilent Tech | 14,78 | +1,23 | 14,60 | 281 |
| Alcoa | 22,24 | -0,58 | 22,37 | 1092 |
| Allstate Corp | 37,02 | +1,15 | 36,60 | 1137 |
| Alltel | 46,25 | +0,02 | 46,24 | 188 |
| Amer Electric Power | 24,85 | +0,12 | 24,82 | 378 |
| Amer Express Co | 36,88 | +1,46 | 36,35 | 1304 |
| AIG | 53,10 | +0,44 | 52,87 | 1834 |
| Amgen | 59,90 | +0,60 | 59,54 | 3310 |
| Analog Devices | 30,38 | +0,40 | 30,26 | 1051 |
| Anheuser-Busch | 47,91 | +1,44 | 47,23 | 722 |
| AOL Time Warner | 12,46 | -0,16 | 12,48 | 4140 |
| Apple Comp Inc | 13,08 | -1,21 | 13,24 | 6007 |
| Applied Materials | 14,44 | +2,92 | 14,03 | 13030 |
| AT&T | 14,20 | +3,95 | 13,66 | 3161 |
| AT&T Wireless Gr | 6,46 | +0,94 | 6,40 | 2079 |
| Automatic Data Proc | 31,79 | +0,54 | 31,62 | 649 |
| Bank of America | 72,26 | +0,38 | 71,99 | 1634 |
| Bank of New York | 24,20 | +0,12 | 24,17 | 998 |
| Bank One | 34,69 | -1,03 | 35,05 | 2686 |
| Baxter Int | 19,44 | +1,51 | 19,15 | 1552 |
| BCE Inc | 19,35 | -0,21 | 19,39 | 94 |
| Bellsouth Corp | 21,98 | -0,45 | 22,08 | 1319 |
| Berkshire cl a* | 71,90 | +1,13 | 71,10 | 1 |
| Berkshire cl b* | 2,40 | +1,86 | 2,36 | 3 |
| Boeing Co | 26,37 | -1,01 | 26,64 | 1334 |
| Bristol Myers sq | 22,38 | +1,04 | 22,15 | 1060 |
| Cardinal Health | 57,31 | +0,69 | 56,92 | 601 |
| Carnival | 26,71 | +2,69 | 26,01 | 1215 |
| Caterpillar Inc | 51,01 | -0,78 | 51,41 | 1085 |
| Charles Schwab | 8,49 | +1,19 | 8,39 | 548 |
| ChevronTexaco | 63,70 | +0,31 | 63,50 | 654 |
| Cigna | 47,07 | +0,41 | 46,88 | 301 |
| Cisco | 13,67 | +0,81 | 13,56 | 19912 |
| Citigroup | 38,42 | +0,42 | 38,26 | 4388 |
| Coca-Cola Co | 40,07 | +0,43 | 39,90 | 3492 |
| Colgate Palmoliv | 55,13 | -2,17 | 56,35 | 1374 |
| Costco Wholesale | 34,40 | +1,00 | 34,06 | 1255 |
| Cox Comms | 31,31 | -0,16 | 31,36 | 394 |
| Daimler-Chrysler | 32,17 | +2,65 | 31,34 | 203 |
| Delta Air Lines | 11,51 | +9,72 | 10,49 | 2978 |
| Dow Chemical Co | 29,92 | +0,74 | 29,70 | 954 |
| Du Pont Co | 40,52 | +0,67 | 40,25 | 564 |
| Eastman Kodak | 30,94 | -0,58 | 31,12 | 428 |
| Eli Lilly | 58,29 | +0,09 | 58,24 | 669 |
| EMC Corp | 8,41 | +0,24 | 8,39 | 4763 |
| Emerson Electric | 48,15 | +1,52 | 47,43 | 313 |
| Exelon | 50,89 | -0,37 | 51,08 | 287 |
| Exxon Mobil | 34,83 | +0,40 | 34,69 | 3090 |
| Fannie Mae | 72,36 | +0,46 | 72,03 | 1036 |
| First Data Corp | 37,28 | +0,32 | 37,16 | 1037 |
| Fleetboston Fin | 25,24 | -0,24 | 25,30 | 1123 |
| Ford Motor Co | 9,46 | +2,49 | 9,23 | 5583 |
| Gap Inc | 16,14 | +0,56 | 16,05 | 864 |
| Genentech | 35,32 | +0,40 | 35,18 | 209 |
| General Elec Co | 28,14 | +1,11 | 27,83 | 4257 |
| General Motors | 35,19 | +0,37 | 35,06 | 1319 |
| Gillette Co | 31,42 | +0,67 | 31,21 | 1036 |
| Goldman Sachs Gr | 75,45 | +0,33 | 75,20 | 1387 |
| HJ Heinz Co | 29,78 | +0,95 | 29,50 | 252 |
| Halliburton Co | 20,42 | +0,74 | 20,27 | 1435 |
| HCA-Healthcare | 28,53 | +2,44 | 27,85 | 3913 |
| Hewlett-Packard | 15,40 | -1,22 | 15,59 | 3466 |
| Home Depot Inc | 27,14 | +1,84 | 26,65 | 2094 |
| Honeywell Int | 21,98 | -1,79 | 22,38 | 1881 |
| Illinois Tool Works | 63,19 | +0,41 | 62,93 | 312 |
| Intel Corp | 18,21 | +0,28 | 18,16 | 22792 |
| IBM | 82,75 | -0,16 | 82,88 | 2249 |
| Intl Paper | 33,45 | +0,09 | 33,42 | 564 |
| Johnson&Johnson | 55,17 | +1,43 | 54,39 | 2471 |
| J P Morgan Chase | 26,96 | +1,74 | 26,50 | 2757 |
| Kimberly-Clark | 46,88 | -0,36 | 47,05 | 649 |
| Kohls | 59,10 | +1,03 | 58,50 | 569 |
| Kroger | 13,86 | +1,24 | 13,69 | 830 |
| Lehman Brothers | 63,20 | +0,72 | 62,75 | 429 |
| Lockheed Martin | 44,77 | +0,95 | 44,35 | 391 |
| Lowes Cos | 45,28 | +1,30 | 44,70 | 1040 |
| Lucent Tech | 1,49 | — | 1,49 | 6948 |
| Marsh & McLennan | 46,19 | +1,14 | 45,67 | 412 |
| MBNA Corp | 17,60 | +0,63 | 17,49 | 1999 |
| McDonalds Corp | 15,87 | +0,76 | 15,75 | 1203 |
| Medtronic | 46,65 | — | 46,65 | 745 |
| Merck & Co | 55,41 | -1,25 | 56,11 | 1793 |
| Merrill Lynch | 39,96 | +0,53 | 39,75 | 1403 |
| Metlife Inc | 27,82 | +0,07 | 27,80 | 274 |
| Micron Tech | 8,85 | +1,26 | 8,74 | 1495 |
| Microsoft | 25,10 | +0,76 | 24,91 | 21841 |
| Minnesota Mining | 128,84 | -0,12 | 129,00 | 1257 |
| MS Dean Witter | 44,48 | +0,66 | 44,19 | 1353 |
| Motorola Inc | 7,89 | +0,77 | 7,83 | 5495 |
| Occidental Petr | 30,35 | +0,80 | 30,11 | 216 |
| Omnicom Group | 60,08 | -0,07 | 60,12 | 669 |
| Oracle Corp | 11,82 | +2,07 | 11,58 | 13013 |
| Pfizer Inc | 31,22 | -0,45 | 31,36 | 5583 |
| Philip Morris | 31,59 | -0,35 | 31,70 | 2553 |
| Raytheon Co | 28,24 | +0,89 | 27,99 | 336 |
| SBC Comms | 20,26 | -0,15 | 20,29 | 4118 |
| Schering-plough | 17,55 | +0,29 | 17,50 | 1406 |
| Sears Roebuck | 26,51 | -0,49 | 26,64 | 2106 |
| Sprint | 11,12 | -0,45 | 11,17 | 1381 |
| Tenet Healthcare | 14,53 | +0,90 | 14,40 | 916 |
| Texas Instrument | 18,88 | -0,63 | 19,00 | 4627 |
| Textron Inc | 29,50 | +2,22 | 28,86 | 207 |
| Tyco Int | 13,07 | -0,38 | 13,12 | 2127 |
| Unisys Corp | 10,35 | +1,27 | 10,22 | 405 |
| UPS | 58,16 | +0,74 | 57,73 | 560 |
| United Tech | 60,70 | -2,52 | 62,27 | 1909 |
| Unitedhealth Gr | 91,37 | +1,47 | 90,05 | 1097 |
| US Bancorp | 21,39 | +0,19 | 21,35 | 1322 |
| Verizon Comm | 33,10 | -0,69 | 33,33 | 2336 |
| Wachovia | 36,83 | +1,68 | 36,22 | 1076 |
| Wal-Mart Stores | 54,95 | +0,75 | 54,54 | 2164 |
| Walt Disney Co | 18,20 | +1,17 | 17,99 | 1664 |
| Washington Mutual | 36,66 | +0,94 | 36,32 | 792 |
| Wells Fargo | 47,02 | +0,60 | 46,74 | 1151 |
| Xerox Corp | 8,88 | -0,89 | 8,96 | 457 |
По данным агентства Reuters.