| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,0 | -0,12 | 8,0 | 3846 |
| ANZ Banking Grp | 18,5 | +0,60 | 18,4 | 2737 |
| CommonWealth Bank | 27,0 | +1,39 | 26,6 | 1690 |
| National Australian | 32,5 | +1,28 | 32,1 | 2671 |
| Bank | ||||
| News Corp | 11,1 | +1,47 | 10,9 | 5761 |
| Telstra Corp | 4,2 | +0,73 | 4,1 | 7973 |
| Westpac Banking | 15,9 | +1,86 | 15,6 | 2925 |
| Япония (JPY) | ||||
| Asahi Kasei | 310,0 | -1,90 | 316,0 | 1890 |
| Daiwa Securities | 443,0 | -3,70 | 460,0 | 5610 |
| Fuji Photo Film | 3050,0 | -0,33 | 3060,0 | 1958 |
| Fujitsu Ltd | 340,0 | -1,45 | 345,0 | 11342 |
| Honda Motor Co | 3780,0 | -1,82 | 3850,0 | 1974 |
| Japan Telecom* | 320,0 | -3,32 | 331,0 | 2 |
| Kao Corp | 2275,0 | -2,15 | 2325,0 | 2296 |
| KDDI* | 354,0 | -1,39 | 359,0 | 7 |
| Mitsubishi Fin Gr* | 401,0 | -3,61 | 416,0 | 11 |
| Mitsubishi Chem | 195,0 | — | 195,0 | 3463 |
| Mitsubishi Electric | 320,0 | -3,32 | 331,0 | 4176 |
| NEC Corp | 343,0 | -2,28 | 351,0 | 7917 |
| Nippon Steel Corp | 137,0 | -1,44 | 139,0 | 22548 |
| Nissan Motor Co | 883,0 | -1,89 | 900,0 | 5313 |
| NTT* | 403,0 | -1,47 | 409,0 | 14 |
| NTT DoCoMo* | 240,0 | -3,61 | 249,0 | 42 |
| Pioneer | 2265,0 | -1,31 | 2295,0 | 895 |
| Ricoh | 1695,0 | -0,94 | 1711,0 | 1902 |
| Seikisui House | 842,0 | -2,09 | 860,0 | 820 |
| Shin-Etsu Chem | 3550,0 | -2,74 | 3650,0 | 656 |
| Sony | 3790,0 | -2,07 | 3870,0 | 4050 |
| Sumitomo Chem | 326,0 | -3,55 | 338,0 | 7111 |
| TDK Corp | 4280,0 | -4,04 | 4460,0 | 349 |
| Toshiba Corp | 322,0 | -2,13 | 329,0 | 8011 |
| Toyota Motor Co | 2615,0 | -0,76 | 2635,0 | 5663 |
| UFJ Holdings* | 94,0 | -3,69 | 97,6 | 15 |
| Гонконг (HKD) | ||||
| Cheung Kong | 41,40 | +0,24 | 41,30 | 5344 |
| China Mobile | 15,50 | +0,32 | 15,45 | 10985 |
| China Unicom | 4,10 | -1,80 | 4,18 | 16570 |
| CLP Holdings | 32,40 | +0,12 | 32,36 | 2330 |
| CNOOC | 10,35 | +3,50 | 10,00 | 35031 |
| Hang Seng Bank | 76,00 | -0,65 | 76,50 | 1798 |
| Henderson Land | 18,40 | +0,27 | 18,35 | 1444 |
| HSBC Holdings | 83,00 | -0,30 | 83,25 | 7039 |
| Hutchison | 42,70 | +0,23 | 42,60 | 7389 |
| Франция (EUR) | ||||
| Alcatel | 7,82 | +3,71 | 7,54 | 17778 |
| Axa | 13,40 | +2,68 | 13,05 | 8562 |
| BNP Paribas | 41,18 | +1,45 | 40,59 | 2013 |
| Bouygues | 21,97 | +0,14 | 21,94 | 700 |
| Danon | 125,50 | -0,08 | 125,60 | 491 |
| EADS | 7,56 | +0,13 | 7,55 | 880 |
| France Telecom | 20,65 | +0,73 | 20,50 | 6717 |
| Lafarge | 57,40 | +0,70 | 57,00 | 524 |
| Michelin | 30,50 | — | 30,50 | 722 |
| Pechiney | 23,33 | -2,79 | 24,00 | 144 |
| Peugeot | 40,26 | +1,10 | 39,82 | 619 |
| Renault | 35,79 | +3,59 | 34,55 | 1241 |
| Sanofi-Synthelab | 53,10 | -1,67 | 54,00 | 1369 |
| Schneider Elec | 43,86 | +1,81 | 43,08 | 441 |
| STMicroelectronics | 18,84 | +1,84 | 18,56 | 6044 |
| Total Fina Elf | 123,10 | +0,16 | 122,90 | 2355 |
| Vivendi Universal | 13,95 | +0,36 | 13,90 | 2644 |
| Великобритания (GBp) | ||||
| ARM Holdings | 57,11 | +2,70 | 55,50 | 11760 |
| BAE System | 119,09 | +0,63 | 119,25 | 12904 |
| Barclays | 421,66 | +1,63 | 414,00 | 18538 |
| BP | 413,75 | +1,53 | 407,50 | 34598 |
| BAT | 606,50 | +0,75 | 602,00 | 4489 |
| British Airways | 118,25 | -0,21 | 120,25 | 12671 |
| British Telecom | 180,18 | -0,68 | 182,50 | 30225 |
| Cable & Wireless | 81,42 | +2,53 | 79,00 | 9945 |
| Cadbury Schweppes | 344,91 | +1,09 | 345,00 | 6395 |
| HSBC Hldg | 678,69 | -0,59 | 683,00 | 41331 |
| Lloyds TSB Grp | 401,35 | +0,38 | 398,50 | 40441 |
| Marks & Spencer | 290,03 | +1,49 | 285,00 | 10955 |
| Prudential | 370,80 | +1,30 | 366,00 | 8578 |
| Reuters Group | 117,71 | +1,49 | 117,75 | 26070 |
| Rio Tinto | 1225,00 | -0,73 | 1234,00 | 2318 |
| Sainsbury | 238,25 | +1,60 | 234,50 | 5948 |
| Shell Trnpt | 394,00 | +0,90 | 390,50 | 16681 |
| Unilever | 620,50 | -0,80 | 625,50 | 8552 |
| Vodafone Airtch | 123,82 | +1,43 | 122,50 | 172710 |
| Германия (EUR) | ||||
| Allianz AG | 57,26 | -2,88 | 58,96 | 7150 |
| BASF | 40,00 | +1,27 | 39,50 | 2318 |
| Bayer AG | 16,53 | +2,16 | 16,18 | 4971 |
| BMW | 30,03 | -1,05 | 30,35 | 1676 |
| Commerzbank AG | 8,80 | +2,92 | 8,55 | 2417 |
| Daimler-Chrysler | 29,88 | +0,10 | 29,85 | 4445 |
| Deutsche Bank n | 46,99 | +1,84 | 46,14 | 3422 |
| Dt Telekom n | 12,43 | +2,30 | 12,15 | 18891 |
| Hypovereinsbank | 10,00 | +2,77 | 9,73 | 2394 |
| Infineon Tech | 7,40 | -1,73 | 7,53 | 7560 |
| Merck KGaA | 23,16 | +0,70 | 23,00 | 81 |
| Munich Re | 81,35 | -1,23 | 82,36 | 1361 |
| Sap AG | 92,18 | -2,04 | 94,10 | 1866 |
| Siemens | 43,83 | -0,20 | 43,92 | 4528 |
| Volkswagen AG | 33,35 | +1,00 | 33,02 | 1665 |
| Финляндия (EUR) | ||||
| Nokia | 15,01 | +1,69 | 14,76 | 27940 |
| Stora Enso | 9,12 | -0,65 | 9,18 | 1504 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,50 | -0,87 | 92,30 | 201 |
| Lonza Grp AG | 77,90 | -0,06 | 77,95 | 123 |
| Adecco | 48,80 | -1,61 | 49,60 | 646 |
| CS Group | 28,80 | +0,17 | 28,75 | 3265 |
| Nestle | 277,50 | -1,94 | 283,00 | 1613 |
| Novartis | 53,90 | +0,47 | 53,65 | 5144 |
| Rentenanstalt | 122,75 | -1,80 | 125,00 | 1 |
| Swisscom | 425,50 | +0,12 | 425,00 | 48 |
| Roche | 86,80 | +1,46 | 85,55 | 1582 |
| Swiss Re | 87,50 | +2,46 | 85,40 | 920 |
| UBS AG | 66,55 | +0,60 | 66,15 | 3313 |
| Zurich Fin | 143,75 | +2,68 | 140,00 | 1031 |
| Швеция (SEK) | ||||
| ABB | 24,10 | — | 24,10 | 6369 |
| Electrolux | 144,50 | +3,21 | 140,00 | 7012 |
| Ericsson | 6,00 | -0,83 | 6,05 | 117384 |
| Nordea | 43,40 | +0,70 | 43,10 | 8408 |
| Volvo | 158,50 | +2,59 | 154,50 | 1040 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,39 | +4,19 | 1,34 | 21821 |
| Fiat | 6,27 | +2,20 | 6,13 | 2772 |
| Olivetti | 1,01 | +1,20 | 1,00 | 31316 |
| Pirelli | 0,81 | -0,36 | 0,81 | 2855 |
| TIM | 4,22 | +0,69 | 4,19 | 35924 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,85 | -1,00 | 16,01 | 5437 |
| Aegon NV | 9,69 | +1,15 | 9,58 | 9600 |
| Ahold Kon | 3,19 | -1,24 | 3,23 | 6258 |
| Fortis | 16,07 | +0,63 | 15,97 | 5537 |
| ING Grp | 14,43 | +2,34 | 14,10 | 8093 |
| Philips | 17,07 | +0,53 | 16,98 | 3986 |
| Royal Dutch | 39,42 | -0,58 | 39,65 | 6642 |
| Канада (CAD) | ||||
| Alcan Inc | 43,83 | +0,27 | 43,71 | 232 |
| Bank of Montreal | 40,20 | -0,35 | 40,34 | 314 |
| Bank Nova Scotia | 54,05 | -0,09 | 54,10 | 712 |
| BCE Inc | 28,10 | -0,43 | 28,22 | 861 |
| Bombardier | 3,34 | -2,05 | 3,41 | 3941 |
| Imperial Oil | 44,66 | -1,06 | 45,14 | 222 |
| Loblaw Cos Ltd | 54,05 | -1,19 | 54,70 | 44 |
| Nortel Networks | 3,70 | -1,60 | 3,76 | 14125 |
| Royal Bank of Canada | 58,99 | +0,03 | 58,97 | 486 |
| США ($) | ||||
| Abbott Labs | 39,62 | +1,72 | 38,95 | 1192 |
| Agilent Tech | 15,30 | +0,13 | 15,28 | 493 |
| Alcoa | 22,65 | -0,44 | 22,75 | 1231 |
| Allstate Corp | 38,00 | +1,93 | 37,28 | 1332 |
| Alltel | 44,22 | -4,06 | 46,09 | 1201 |
| Amer Electric Power | 24,63 | -1,72 | 25,06 | 1519 |
| Amer Express Co | 37,38 | +2,50 | 36,47 | 1841 |
| AIG | 56,26 | +3,23 | 54,50 | 4236 |
| Amgen | 60,40 | +0,53 | 60,08 | 5110 |
| Analog Devices | 31,62 | +0,38 | 31,50 | 1087 |
| Anheuser-Busch | 47,93 | +0,23 | 47,82 | 752 |
| AOL Time Warner | 13,01 | +0,39 | 12,96 | 7396 |
| Apple Comp Inc | 13,36 | +1,67 | 13,14 | 1879 |
| Applied Materials | 15,13 | +0,93 | 14,99 | 16861 |
| AT&T | 13,67 | -1,73 | 13,91 | 2904 |
| AT&T Wireless Gr | 6,25 | -4,43 | 6,54 | 5529 |
| Automatic Data Proc | 32,86 | +2,69 | 32,00 | 942 |
| Bank of America | 73,48 | +0,93 | 72,80 | 2285 |
| Bank of New York | 25,18 | +1,25 | 24,87 | 1163 |
| Bank One | 34,92 | +0,06 | 34,90 | 2343 |
| Baxter Int | 19,69 | +0,41 | 19,61 | 1793 |
| BCE Inc | 19,42 | +0,15 | 19,39 | 63 |
| Bellsouth Corp | 21,45 | -1,52 | 21,78 | 2404 |
| Berkshire cl a* | 72,80 | +0,90 | 72,15 | 1 |
| Berkshire cl b* | 2,43 | +1,01 | 2,41 | 16 |
| Boeing Co | 27,50 | +2,69 | 26,78 | 1708 |
| Bristol Myers sq | 23,39 | +2,59 | 22,80 | 2145 |
| Cardinal Health | 57,01 | +2,26 | 55,75 | 1312 |
| Carnival | 27,06 | +1,31 | 26,71 | 1787 |
| Caterpillar Inc | 52,20 | +0,69 | 51,84 | 779 |
| Charles Schwab | 8,61 | -0,35 | 8,64 | 1100 |
| ChevronTexaco | 64,54 | -0,22 | 64,68 | 1249 |
| Cigna | 48,33 | +2,70 | 47,06 | 505 |
| Cisco | 14,10 | +1,15 | 13,94 | 22750 |
| Citigroup | 39,18 | +1,24 | 38,70 | 4814 |
| Coca-Cola Co | 39,75 | -0,90 | 40,11 | 2283 |
| Colgate Palmoliv | 57,09 | +1,37 | 56,32 | 791 |
| Costco Wholesale | 33,74 | -0,94 | 34,06 | 1857 |
| Cox Comms | 32,71 | +3,28 | 31,67 | 756 |
| Daimler-Chrysler | 32,83 | +0,80 | 32,57 | 171 |
| Delta Air Lines | 11,09 | -3,31 | 11,47 | 2056 |
| Dow Chemical Co | 30,39 | +0,10 | 30,36 | 1009 |
| Du Pont Co | 40,15 | -0,79 | 40,47 | 1246 |
| Eastman Kodak | 30,80 | -1,66 | 31,32 | 1017 |
| Eli Lilly | 60,87 | +2,35 | 59,47 | 1681 |
| EMC Corp | 9,27 | +4,16 | 8,90 | 7766 |
| Emerson Electric | 49,52 | +1,37 | 48,85 | 438 |
| Exelon | 51,34 | — | 51,34 | 449 |
| Exxon Mobil | 34,96 | +0,26 | 34,87 | 3321 |
| Fannie Mae | 73,54 | +2,04 | 72,07 | 1318 |
| First Data Corp | 37,65 | +0,70 | 37,39 | 1469 |
| Fleetboston Fin | 26,00 | +1,96 | 25,50 | 914 |
| Ford Motor Co | 10,00 | +0,81 | 9,92 | 7275 |
| Gap Inc | 16,44 | +2,81 | 15,99 | 1786 |
| Genentech | 35,89 | +1,24 | 35,45 | 523 |
| General Elec Co | 28,55 | +1,38 | 28,16 | 5581 |
| General Motors | 36,34 | +1,68 | 35,74 | 1671 |
| Gillette Co | 31,25 | -0,03 | 31,26 | 1411 |
| Goldman Sachs Gr | 76,56 | +0,28 | 76,35 | 2211 |
| HJ Heinz Co | 29,83 | +0,57 | 29,66 | 391 |
| Halliburton Co | 20,99 | +1,11 | 20,76 | 1054 |
| HCA-Healthcare | 29,00 | +1,93 | 28,45 | 3144 |
| Hewlett-Packard | 15,65 | +1,62 | 15,40 | 3474 |
| Home Depot Inc | 27,38 | -0,33 | 27,47 | 3492 |
| Honeywell Int | 22,63 | +0,58 | 22,50 | 1078 |
| Illinois Tool Works | 63,44 | +0,62 | 63,05 | 542 |
| Intel Corp | 18,54 | -0,59 | 18,65 | 23396 |
| IBM | 84,12 | +0,91 | 83,36 | 2128 |
| Intl Paper | 34,37 | +1,57 | 33,84 | 1476 |
| Johnson&Johnson | 55,83 | +0,85 | 55,36 | 2752 |
| J P Morgan Chase | 27,85 | +1,46 | 27,45 | 3116 |
| Kimberly-Clark | 49,03 | +3,77 | 47,25 | 1515 |
| Kohls | 58,14 | -1,71 | 59,15 | 1627 |
| Kroger | 14,03 | +0,79 | 13,92 | 962 |
| Lehman Brothers | 63,64 | +0,70 | 63,20 | 941 |
| Lockheed Martin | 48,20 | +6,52 | 45,25 | 3026 |
| Lowes Cos | 45,50 | -0,13 | 45,56 | 1691 |
| Lucent Tech | 1,62 | +2,53 | 1,58 | 10616 |
| Marsh & McLennan | 46,63 | +1,70 | 45,85 | 557 |
| MBNA Corp | 17,72 | +0,11 | 17,70 | 2131 |
| McDonalds Corp | 16,02 | +0,06 | 16,01 | 2425 |
| Medtronic | 47,80 | +1,27 | 47,20 | 1066 |
| Merck & Co | 58,31 | +2,37 | 56,96 | 3533 |
| Merrill Lynch | 40,46 | +0,85 | 40,12 | 1957 |
| Metlife Inc | 28,85 | +2,52 | 28,14 | 890 |
| Micron Tech | 9,27 | +1,20 | 9,16 | 2146 |
| Microsoft | 25,43 | +0,87 | 25,21 | 23160 |
| Minnesota Mining | 127,89 | -1,49 | 129,83 | 1348 |
| MS Dean Witter | 45,09 | +0,24 | 44,98 | 1940 |
| Motorola Inc | 7,88 | +0,13 | 7,87 | 4608 |
| Occidental Petr | 30,46 | -0,46 | 30,60 | 451 |
| Omnicom Group | 60,31 | -0,64 | 60,70 | 591 |
| Oracle Corp | 11,88 | +0,34 | 11,84 | 15214 |
| Pfizer Inc | 31,50 | -0,32 | 31,60 | 7866 |
| Philip Morris | 32,46 | +0,28 | 32,37 | 1869 |
| Raytheon Co | 29,24 | +1,42 | 28,83 | 1169 |
| SBC Comms | 19,70 | -1,65 | 20,03 | 3896 |
| Schering-plough | 17,39 | +0,40 | 17,32 | 2168 |
| Sears Roebuck | 27,26 | +1,56 | 26,84 | 1352 |
| Sprint | 10,69 | -5,15 | 11,27 | 4398 |
| Tenet Healthcare | 13,87 | +0,43 | 13,81 | 1799 |
| Texas Instrument | 19,39 | +0,10 | 19,37 | 2641 |
| Textron Inc | 29,37 | — | 29,37 | 419 |
| Tyco Int | 14,22 | +1,57 | 14,00 | 4897 |
| Unisys Corp | 10,29 | -1,53 | 10,45 | 360 |
| UPS | 59,31 | +2,49 | 57,87 | 3651 |
| United Tech | 60,56 | -0,62 | 60,94 | 955 |
| Unitedhealth Gr | 89,97 | +0,50 | 89,52 | 957 |
| US Bancorp | 21,93 | +0,32 | 21,86 | 1988 |
| Verizon Comm | 33,20 | +0,09 | 33,17 | 2585 |
| Wachovia | 36,75 | — | 36,75 | 959 |
| Wal-Mart Stores | 55,01 | +0,05 | 54,98 | 2433 |
| Walt Disney Co | 18,60 | +0,81 | 18,45 | 2463 |
| Washington Mutual | 37,67 | +1,56 | 37,09 | 868 |
| Wells Fargo | 47,25 | +0,64 | 46,95 | 1243 |
| Xerox Corp | 9,23 | -1,28 | 9,35 | 1584 |
По данным агентства Reuters.