| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,3 | -3,25 | 8,6 | 5562 |
| ANZ Banking Grp | 18,7 | -0,21 | 18,8 | 5009 |
| CommonWealth Bank | 27,3 | -2,19 | 27,9 | 3318 |
| National Australian | 32,8 | -0,21 | 32,9 | 3211 |
| Bank | ||||
| News Corp | 11,1 | -2,12 | 11,3 | 7963 |
| Telstra Corp | 4,1 | -0,72 | 4,2 | 11651 |
| Westpac Banking | 16,0 | -0,62 | 16,1 | 3923 |
| Япония (JPY) | ||||
| Asahi Kasei | 305,0 | -0,97 | 308,0 | 1914 |
| Daiwa Securities | 434,0 | -1,81 | 442,0 | 3131 |
| Fuji Photo Film | 2860,0 | -5,92 | 3040,0 | 3034 |
| Fujitsu Ltd | 321,0 | -0,31 | 322,0 | 8419 |
| Honda Motor Co | 3690,0 | +1,65 | 3630,0 | 3127 |
| Japan Telecom* | 320,0 | +1,59 | 315,0 | 4 |
| Kao Corp | 2180,0 | -0,91 | 2200,0 | 1314 |
| KDDI* | 362,0 | +2,26 | 354,0 | 16 |
| Mitsubishi Fin Gr* | 354,0 | -2,75 | 364,0 | 14 |
| Mitsubishi Chem | 188,0 | -1,57 | 191,0 | 2260 |
| Mitsubishi Electric | 307,0 | -4,66 | 322,0 | 16073 |
| NEC Corp | 348,0 | -0,29 | 349,0 | 7491 |
| Nippon Steel Corp | 128,0 | -2,29 | 131,0 | 16375 |
| Nissan Motor Co | 854,0 | -1,73 | 869,0 | 7162 |
| NTT* | 407,0 | -2,16 | 416,0 | 22 |
| NTT DoCoMo* | 241,0 | -2,43 | 247,0 | 41 |
| Pioneer | 2315,0 | -1,70 | 2355,0 | 721 |
| Ricoh | 1790,0 | -0,39 | 1797,0 | 2796 |
| Seikisui House | 847,0 | -1,05 | 856,0 | 995 |
| Shin-Etsu Chem | 3430,0 | -0,87 | 3460,0 | 961 |
| Sony | 2720,0 | -15,53 | 3220,0 | 34982 |
| Sumitomo Chem | 309,0 | -0,96 | 312,0 | 2988 |
| TDK Corp | 4000,0 | +1,52 | 3940,0 | 467 |
| Toshiba Corp | 310,0 | -1,27 | 314,0 | 5757 |
| Toyota Motor Co | 2550,0 | -0,78 | 2570,0 | 4285 |
| UFJ Holdings* | 86,0 | -3,80 | 89,4 | 19 |
| Гонконг (HKD) | ||||
| Cheung Kong | 41,50 | +0,97 | 41,10 | 4438 |
| China Mobile | 14,95 | +0,67 | 14,85 | 14157 |
| China Unicom | 4,05 | +3,85 | 3,90 | 6730 |
| CLP Holdings | 32,30 | — | 32,30 | 3002 |
| CNOOC | 10,05 | +1,01 | 9,95 | 9744 |
| Hang Seng Bank | 76,25 | +0,99 | 75,50 | 2128 |
| Henderson Land | 18,90 | +1,61 | 18,60 | 1441 |
| HSBC Holdings | 81,50 | -0,31 | 81,75 | 12577 |
| Hutchison | 42,10 | +0,96 | 41,70 | 6488 |
| Франция (EUR) | ||||
| Alcatel | 7,22 | -1,63 | 7,34 | 26123 |
| Axa | 13,44 | +2,21 | 13,15 | 12040 |
| BNP Paribas | 41,88 | +3,05 | 40,64 | 2829 |
| Bouygues | 22,23 | +2,44 | 21,70 | 1972 |
| Danon | 125,90 | +2,11 | 123,30 | 423 |
| EADS | 7,97 | +3,24 | 7,72 | 2363 |
| France Telecom | 22,45 | +5,40 | 21,30 | 8128 |
| Lafarge | 56,55 | +2,54 | 55,15 | 712 |
| Michelin | 31,54 | +4,78 | 30,10 | 344 |
| Pechiney | 25,17 | +1,70 | 24,75 | 280 |
| Peugeot | 40,94 | +3,02 | 39,74 | 880 |
| Renault | 37,85 | +2,71 | 36,85 | 1623 |
| Sanofi-Synthelab | 52,65 | +1,84 | 51,70 | 2092 |
| Schneider Elec | 41,93 | -0,31 | 42,06 | 889 |
| STMicroelectronics | 18,67 | +4,24 | 17,91 | 4382 |
| Total Fina Elf | 121,00 | +3,33 | 117,10 | 2436 |
| Vivendi Universal | 14,11 | +2,99 | 13,70 | 4196 |
| Великобритания (GBp) | ||||
| ARM Holdings | 59,95 | +6,17 | 56,75 | 12319 |
| BAE System | 121,25 | +2,68 | 121,25 | 8709 |
| Barclays | 426,96 | +5,67 | 419,00 | 56270 |
| BP | 397,60 | +2,03 | 395,00 | 65281 |
| BAT | 583,47 | +0,25 | 594,00 | 7847 |
| British Airways | 118,69 | +4,72 | 116,50 | 10875 |
| British Telecom | 182,84 | +0,54 | 184,00 | 35259 |
| Cable & Wireless | 76,79 | -1,61 | 77,75 | 10866 |
| Cadbury Schweppes | 330,70 | +1,22 | 327,75 | 9653 |
| HSBC Hldg | 669,17 | +2,92 | 650,00 | 71427 |
| Lloyds TSB Grp | 421,50 | +3,82 | 406,00 | 27041 |
| Marks & Spencer | 288,16 | -0,43 | 290,50 | 7283 |
| Prudential | 362,35 | +3,17 | 354,75 | 15506 |
| Reuters Group | 127,95 | +3,78 | 125,75 | 20176 |
| Rio Tinto | 1178,00 | +2,35 | 1151,00 | 6982 |
| Sainsbury | 233,37 | +2,15 | 233,00 | 5791 |
| Shell Trnpt | 383,35 | +1,33 | 375,50 | 38837 |
| Unilever | 615,00 | +2,07 | 602,50 | 7630 |
| Vodafone Airtch | 126,75 | +0,99 | 125,75 | 183811 |
| Германия (EUR) | ||||
| Allianz AG | 60,36 | +7,46 | 56,17 | 7369 |
| BASF | 39,39 | +3,22 | 38,16 | 2543 |
| Bayer AG | 16,37 | -2,27 | 16,75 | 4764 |
| BMW | 30,12 | +3,65 | 29,06 | 1101 |
| Commerzbank AG | 8,72 | +4,81 | 8,32 | 2427 |
| Daimler-Chrysler | 29,32 | +3,17 | 28,42 | 4760 |
| Deutsche Bank n | 46,27 | +3,14 | 44,86 | 2909 |
| Dt Telekom n | 12,46 | +2,05 | 12,21 | 14920 |
| Hypovereinsbank | 10,85 | +6,37 | 10,20 | 3126 |
| Infineon Tech | 6,87 | +1,33 | 6,78 | 10160 |
| Merck KGaA | 23,03 | -1,58 | 23,40 | 176 |
| Munich Re | 86,27 | +7,43 | 80,30 | 1776 |
| Sap AG | 90,10 | +3,44 | 87,10 | 1127 |
| Siemens | 44,80 | +4,62 | 42,82 | 5951 |
| Volkswagen AG | 32,20 | +3,14 | 31,22 | 2923 |
| Финляндия (EUR) | ||||
| Nokia | 14,99 | +2,81 | 14,58 | 3508 |
| Stora Enso | 9,62 | +2,34 | 9,40 | 810 |
| Швейцария (CHF) | ||||
| Ciba Special | 93,60 | +1,79 | 91,95 | 150 |
| Lonza Grp AG | 80,00 | +0,63 | 79,50 | 240 |
| Adecco | 50,00 | +3,20 | 48,45 | 987 |
| CS Group | 31,25 | +2,29 | 30,55 | 7310 |
| Nestle | 279,50 | +1,64 | 275,00 | 910 |
| Novartis | 54,25 | +1,59 | 53,40 | 9647 |
| Rentenanstalt | 120,00 | +2,56 | 117,00 | 0 |
| Swisscom | 415,50 | -0,24 | 416,50 | 77 |
| Roche | 85,75 | +1,42 | 84,55 | 1749 |
| Swiss Re | 92,00 | +3,72 | 88,70 | 1597 |
| UBS AG | 65,30 | +1,56 | 64,30 | 3480 |
| Zurich Fin | 138,00 | +1,85 | 135,50 | 1151 |
| Швеция (SEK) | ||||
| ABB | 24,40 | -1,21 | 24,70 | 5080 |
| Electrolux | 149,50 | +3,46 | 144,50 | 1583 |
| Ericsson | 6,20 | +3,33 | 6,00 | 165993 |
| Nordea | 42,80 | +5,42 | 40,60 | 13256 |
| Volvo | 164,00 | +2,18 | 160,50 | 3092 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,43 | -0,28 | 1,40 | 40 |
| Fiat | 6,35 | -0,35 | 6,25 | 2 |
| Olivetti | 1,03 | -0,10 | 1,01 | 10 |
| Pirelli | 0,86 | -0,08 | 0,83 | 9 |
| TIM | 4,20 | -0,17 | 4,14 | 208 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,79 | -0,38 | 15,85 | 13000 |
| Aegon NV | 9,50 | +7,59 | 8,83 | 7605 |
| Ahold Kon | 3,80 | +7,04 | 3,55 | 5689 |
| Fortis | 15,30 | +2,96 | 14,86 | 6191 |
| ING Grp | 14,77 | +5,65 | 13,98 | 8820 |
| Philips | 16,72 | +4,83 | 15,95 | 7248 |
| Royal Dutch | 37,79 | +2,41 | 36,90 | 5612 |
| Канада (CAD) | ||||
| Alcan Inc | 42,40 | +1,19 | 41,90 | 488 |
| Bank of Montreal | 39,98 | -0,05 | 40,00 | 349 |
| Bank Nova Scotia | 54,90 | +0,53 | 54,61 | 400 |
| BCE Inc | 28,54 | -0,04 | 28,55 | 538 |
| Bombardier | 3,30 | +1,54 | 3,25 | 1906 |
| Imperial Oil | 43,92 | — | 43,92 | 42 |
| Loblaw Cos Ltd | 55,55 | +1,37 | 54,80 | 43 |
| Nortel Networks | 3,68 | +0,82 | 3,65 | 7330 |
| Royal Bank of Canada | 59,20 | +0,34 | 59,00 | 304 |
| США ($) | ||||
| Abbott Labs | 39,96 | +1,19 | 39,49 | 880 |
| Agilent Tech | 15,93 | +1,98 | 15,62 | 597 |
| Alcoa | 22,32 | +1,82 | 21,92 | 1550 |
| Allstate Corp | 38,02 | +1,22 | 37,56 | 674 |
| Alltel | 46,61 | +1,77 | 45,80 | 499 |
| Amer Electric Power | 25,20 | +0,16 | 25,16 | 779 |
| Amer Express Co | 37,35 | +1,80 | 36,69 | 1637 |
| AIG | 56,79 | +3,73 | 54,75 | 2358 |
| Amgen | 63,04 | +0,06 | 63,00 | 5065 |
| Analog Devices | 32,39 | +3,42 | 31,32 | 1322 |
| Anheuser-Busch | 49,00 | +1,55 | 48,25 | 754 |
| AOL Time Warner | 13,54 | +1,65 | 13,32 | 7785 |
| Apple Comp Inc | 13,70 | +2,62 | 13,35 | 5128 |
| Applied Materials | 14,43 | +1,69 | 14,19 | 15289 |
| AT&T | 17,02 | +4,16 | 16,34 | 3244 |
| AT&T Wireless Gr | 6,69 | +0,60 | 6,65 | 3851 |
| Automatic Data Proc | 33,93 | +2,51 | 33,10 | 619 |
| Bank of America | 73,53 | +1,31 | 72,58 | 1892 |
| Bank of New York | 25,74 | +1,26 | 25,42 | 855 |
| Bank One | 35,72 | +1,77 | 35,10 | 1527 |
| Baxter Int | 22,35 | +3,62 | 21,57 | 1522 |
| BCE Inc | 19,70 | +0,41 | 19,62 | 101 |
| Bellsouth Corp | 24,40 | +3,96 | 23,47 | 1783 |
| Berkshire cl a* | 70,50 | -0,21 | 70,65 | 1 |
| Berkshire cl b* | 2,36 | -0,17 | 2,36 | 4 |
| Boeing Co | 27,13 | -0,22 | 27,19 | 2491 |
| Bristol Myers sq | 24,34 | +1,63 | 23,95 | 1950 |
| Cardinal Health | 53,62 | -0,09 | 53,67 | 1228 |
| Carnival | 26,87 | +2,60 | 26,19 | 1037 |
| Caterpillar Inc | 52,77 | +1,62 | 51,93 | 566 |
| Charles Schwab | 8,84 | +1,03 | 8,75 | 918 |
| ChevronTexaco | 64,02 | +0,98 | 63,40 | 1065 |
| Cigna | 49,68 | +1,70 | 48,85 | 367 |
| Cisco | 14,96 | +4,33 | 14,34 | 50653 |
| Citigroup | 39,14 | +1,79 | 38,45 | 5253 |
| Coca-Cola Co | 40,42 | +2,54 | 39,42 | 2047 |
| Colgate Palmoliv | 57,43 | +1,32 | 56,68 | 549 |
| Costco Wholesale | 33,92 | +2,63 | 33,05 | 2135 |
| Cox Comms | 32,53 | -0,43 | 32,67 | 985 |
| Daimler-Chrysler | 32,29 | +2,44 | 31,52 | 197 |
| Delta Air Lines | 12,43 | +3,84 | 11,97 | 499 |
| Dow Chemical Co | 31,65 | +2,53 | 30,87 | 1611 |
| Du Pont Co | 41,74 | +1,51 | 41,12 | 1220 |
| Eastman Kodak | 30,04 | +2,56 | 29,29 | 705 |
| Eli Lilly | 63,84 | +0,88 | 63,28 | 970 |
| EMC Corp | 9,19 | +4,43 | 8,80 | 4163 |
| Emerson Electric | 50,38 | +1,25 | 49,76 | 686 |
| Exelon | 51,66 | +0,51 | 51,40 | 493 |
| Exxon Mobil | 35,50 | +2,04 | 34,79 | 5219 |
| Fannie Mae | 73,09 | +2,11 | 71,97 | 1026 |
| First Data Corp | 38,76 | +3,06 | 37,61 | 1507 |
| Fleetboston Fin | 26,71 | +0,64 | 26,54 | 1397 |
| Ford Motor Co | 10,01 | +0,50 | 9,96 | 4044 |
| Gap Inc | 16,43 | +1,67 | 16,16 | 2817 |
| Genentech | 37,32 | +2,53 | 36,40 | 673 |
| General Elec Co | 29,42 | +1,06 | 29,11 | 7088 |
| General Motors | 36,30 | +1,91 | 35,62 | 1348 |
| Gillette Co | 30,99 | +1,91 | 30,41 | 936 |
| Goldman Sachs Gr | 76,48 | +0,80 | 75,87 | 1474 |
| HJ Heinz Co | 29,95 | +1,11 | 29,62 | 295 |
| Halliburton Co | 21,33 | +0,61 | 21,20 | 904 |
| HCA-Healthcare | 31,10 | -0,10 | 31,13 | 1643 |
| Hewlett-Packard | 16,00 | +0,95 | 15,85 | 4371 |
| Home Depot Inc | 27,90 | +1,57 | 27,47 | 2687 |
| Honeywell Int | 22,88 | +0,84 | 22,69 | 1029 |
| Illinois Tool Works | 63,85 | +1,98 | 62,61 | 445 |
| Intel Corp | 18,71 | +2,35 | 18,28 | 29001 |
| IBM | 84,90 | +1,22 | 83,88 | 2204 |
| Intl Paper | 35,50 | +0,14 | 35,45 | 1742 |
| Johnson&Johnson | 56,93 | +1,28 | 56,21 | 1460 |
| J P Morgan Chase | 28,63 | +2,40 | 27,96 | 3133 |
| Kimberly-Clark | 49,34 | +0,30 | 49,19 | 742 |
| Kohls | 56,35 | +2,42 | 55,02 | 2142 |
| Kroger | 14,55 | +2,46 | 14,20 | 883 |
| Lehman Brothers | 63,49 | -0,27 | 63,66 | 917 |
| Lockheed Martin | 50,02 | +1,23 | 49,41 | 978 |
| Lowes Cos | 44,76 | +0,77 | 44,42 | 1410 |
| Lucent Tech | 1,76 | +2,33 | 1,72 | 6753 |
| Marsh & McLennan | 46,79 | +1,72 | 46,00 | 594 |
| MBNA Corp | 18,88 | +1,78 | 18,55 | 2039 |
| McDonalds Corp | 16,66 | +5,38 | 15,81 | 7849 |
| Medtronic | 48,62 | +1,12 | 48,08 | 810 |
| Merck & Co | 56,97 | +0,39 | 56,75 | 2416 |
| Merrill Lynch | 40,56 | +0,55 | 40,34 | 1951 |
| Metlife Inc | 28,59 | +2,29 | 27,95 | 500 |
| Micron Tech | 8,78 | +1,04 | 8,69 | 3071 |
| Microsoft | 25,81 | +2,38 | 25,21 | 31968 |
| Minnesota Mining | 125,84 | +2,39 | 122,90 | 1357 |
| MS Dean Witter | 45,13 | +0,27 | 45,01 | 2731 |
| Motorola Inc | 7,98 | +1,01 | 7,90 | 3247 |
| Occidental Petr | 30,31 | +0,30 | 30,22 | 565 |
| Omnicom Group | 62,85 | +1,14 | 62,14 | 657 |
| Oracle Corp | 11,94 | +1,26 | 11,79 | 17690 |
| Pfizer Inc | 30,90 | +1,75 | 30,37 | 8509 |
| Philip Morris | 31,17 | +0,52 | 31,01 | 3001 |
| Raytheon Co | 30,19 | +0,94 | 29,91 | 543 |
| SBC Comms | 22,98 | +3,89 | 22,12 | 3465 |
| Schering-plough | 17,49 | +0,46 | 17,41 | 2501 |
| Sears Roebuck | 27,85 | +2,96 | 27,05 | 1231 |
| Sprint | 11,21 | +1,91 | 11,00 | 1427 |
| Tenet Healthcare | 14,27 | -1,99 | 14,56 | 1185 |
| Texas Instrument | 18,62 | +1,42 | 18,39 | 4211 |
| Textron Inc | 29,55 | +1,90 | 29,00 | 219 |
| Tyco Int | 14,90 | +1,98 | 14,61 | 4607 |
| Unisys Corp | 10,43 | +4,09 | 10,02 | 425 |
| UPS | 61,56 | +1,72 | 60,52 | 1735 |
| United Tech | 61,17 | +1,31 | 60,38 | 1324 |
| Unitedhealth Gr | 90,00 | -0,77 | 90,70 | 915 |
| US Bancorp | 22,29 | +0,45 | 22,19 | 1551 |
| Verizon Comm | 36,95 | +2,47 | 36,06 | 2399 |
| Wachovia | 37,81 | +1,45 | 37,27 | 831 |
| Wal-Mart Stores | 55,94 | +1,71 | 55,00 | 3033 |
| Walt Disney Co | 18,38 | +1,21 | 18,16 | 2503 |
| Washington Mutual | 38,77 | +1,07 | 38,66 | 1715 |
| Wells Fargo | 47,91 | +1,03 | 47,42 | 1416 |
| Xerox Corp | 9,57 | +1,06 | 9,47 | 717 |
По данным агентства Reuters.