| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,6 | +3,24 | 8,3 | 8429 |
| ANZ Banking Grp | 19,0 | +1,55 | 18,7 | 5982 |
| CommonWealth Bank | 27,5 | +0,73 | 27,3 | 2279 |
| National Australian | 32,9 | +0,31 | 32,8 | 3144 |
| Bank | ||||
| News Corp | 11,4 | +3,16 | 11,1 | 7576 |
| Telstra Corp | 4,2 | +1,21 | 4,1 | 16099 |
| Westpac Banking | 16,2 | +1,44 | 16,0 | 4128 |
| 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 | 43,20 | +4,10 | 41,50 | 10038 |
| China Mobile | 15,65 | +4,68 | 14,95 | 36139 |
| China Unicom | 4,25 | +4,94 | 4,05 | 25486 |
| CLP Holdings | 32,40 | +0,31 | 32,30 | 3969 |
| CNOOC | 10,15 | +1,00 | 10,05 | 11247 |
| Hang Seng Bank | 78,25 | +2,62 | 76,25 | 4337 |
| Henderson Land | 19,90 | +5,29 | 18,90 | 4670 |
| HSBC Holdings | 84,25 | +3,37 | 81,50 | 22386 |
| Hutchison | 43,90 | +4,28 | 42,10 | 16325 |
| Франция (EUR) | ||||
| Alcatel | 7,40 | +2,49 | 7,22 | 21915 |
| Axa | 13,38 | -0,45 | 13,44 | 17306 |
| BNP Paribas | 42,04 | +0,38 | 41,88 | 5365 |
| Bouygues | 22,15 | -0,36 | 22,23 | 1370 |
| Danon | 127,10 | +0,95 | 125,90 | 1613 |
| EADS | 8,31 | +4,27 | 7,97 | 3163 |
| France Telecom | 21,36 | -4,86 | 22,45 | 13289 |
| Lafarge | 60,10 | +6,28 | 56,55 | 1900 |
| Michelin | 32,29 | +2,38 | 31,54 | 1304 |
| Pechiney | 25,05 | -0,48 | 25,17 | 628 |
| Peugeot | 41,74 | +1,95 | 40,94 | 1091 |
| Renault | 37,93 | +0,21 | 37,85 | 1537 |
| Sanofi-Synthelab | 52,65 | — | 52,65 | 2852 |
| Schneider Elec | 43,18 | +2,98 | 41,93 | 1529 |
| STMicroelectronics | 18,92 | +1,34 | 18,67 | 5428 |
| Total Fina Elf | 119,30 | -1,40 | 121,00 | 3335 |
| Vivendi Universal | 14,40 | +2,06 | 14,11 | 5880 |
| Великобритания (GBp) | ||||
| ARM Holdings | 62,54 | +4,15 | 60,25 | 22385 |
| BAE System | 133,00 | +6,83 | 124,50 | 42168 |
| Barclays | 442,00 | -0,17 | 442,75 | 39268 |
| BP | 399,00 | -0,99 | 403,00 | 49058 |
| BAT | 600,50 | +0,84 | 595,50 | 14126 |
| British Airways | 122,50 | +0,41 | 122,00 | 8340 |
| British Telecom | 181,75 | -1,76 | 185,00 | 28274 |
| Cable & Wireless | 76,56 | +0,33 | 76,50 | 9714 |
| Cadbury Schweppes | 341,25 | +2,86 | 331,75 | 14356 |
| HSBC Hldg | 686,50 | +2,62 | 669,00 | 70584 |
| Lloyds TSB Grp | 421,95 | +0,12 | 421,50 | 27452 |
| Marks & Spencer | 289,95 | +0,17 | 289,25 | 5705 |
| Prudential | 376,19 | +2,66 | 366,00 | 19637 |
| Reuters Group | 136,75 | +4,79 | 130,50 | 40423 |
| Rio Tinto | 1186,00 | +0,68 | 1178,00 | 5667 |
| Sainsbury | 236,50 | -0,63 | 238,00 | 3616 |
| Shell Trnpt | 375,75 | -1,18 | 380,50 | 46270 |
| Unilever | 603,00 | -1,95 | 615,00 | 8642 |
| Vodafone Airtch | 125,25 | -1,38 | 127,00 | 213063 |
| Германия (EUR) | ||||
| Allianz AG | 62,70 | +3,02 | 60,86 | 10070 |
| BASF | 39,40 | -0,25 | 39,50 | 3223 |
| Bayer AG | 16,05 | -2,07 | 16,39 | 3949 |
| BMW | 30,21 | +0,07 | 30,19 | 1588 |
| Commerzbank AG | 8,78 | +0,34 | 8,75 | 4042 |
| Daimler-Chrysler | 29,17 | -1,05 | 29,48 | 4423 |
| Deutsche Bank n | 45,99 | -1,67 | 46,77 | 3501 |
| Dt Telekom n | 12,25 | -1,69 | 12,46 | 15697 |
| Hypovereinsbank | 11,72 | +7,33 | 10,92 | 6952 |
| Infineon Tech | 6,97 | +1,46 | 6,87 | 8230 |
| Merck KGaA | 23,25 | +0,39 | 23,16 | 138 |
| Munich Re | 87,32 | +0,08 | 87,25 | 2775 |
| Sap AG | 90,83 | +0,48 | 90,40 | 1360 |
| Siemens | 44,91 | -0,02 | 44,92 | 6864 |
| Volkswagen AG | 31,23 | -3,46 | 32,35 | 2912 |
| Финляндия (EUR) | ||||
| Nokia | 15,10 | +0,73 | 14,99 | 24721 |
| Stora Enso | 9,84 | +2,50 | 9,60 | 4667 |
| Швейцария (CHF) | ||||
| Ciba Special | 93,45 | -0,16 | 93,60 | 185 |
| Lonza Grp AG | 80,70 | +0,87 | 80,00 | 294 |
| Adecco | 50,20 | +0,40 | 50,00 | 1452 |
| CS Group | 32,05 | +2,56 | 31,25 | 13174 |
| Nestle | 278,00 | -0,54 | 279,50 | 822 |
| Novartis | 53,80 | -0,83 | 54,25 | 8529 |
| Rentenanstalt | 114,75 | -4,38 | 120,00 | 0 |
| Swisscom | 418,00 | +0,60 | 415,50 | 55 |
| Roche | 85,30 | -0,52 | 85,75 | 2962 |
| Swiss Re | 91,05 | -1,03 | 92,00 | 1315 |
| UBS AG | 65,75 | +0,69 | 65,30 | 2349 |
| Zurich Fin | 140,00 | +1,45 | 138,00 | 1090 |
| Швеция (SEK) | ||||
| ABB | 24,00 | -1,64 | 24,40 | 8469 |
| Electrolux | 152,00 | +1,67 | 149,50 | 2385 |
| Ericsson | 7,20 | +16,13 | 6,20 | 1278281 |
| Nordea | 43,20 | +0,93 | 42,80 | 13214 |
| Volvo | 161,50 | -1,52 | 164,00 | 1732 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,44 | +0,42 | 1,44 | 16802 |
| Fiat | 6,70 | +5,15 | 6,37 | 7145 |
| Olivetti | 1,02 | -0,49 | 1,03 | 38650 |
| Pirelli | 0,88 | +1,66 | 0,86 | 9704 |
| TIM | 4,23 | +0,55 | 4,21 | 62797 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,57 | -1,39 | 15,79 | 8157 |
| Aegon NV | 9,19 | -3,26 | 9,50 | 7642 |
| Ahold Kon | 3,93 | +3,42 | 3,80 | 13749 |
| Fortis | 14,93 | -2,42 | 15,30 | 7354 |
| ING Grp | 14,80 | +0,20 | 14,77 | 11154 |
| Philips | 16,82 | +0,60 | 16,72 | 7703 |
| Royal Dutch | 37,20 | -1,56 | 37,79 | 7336 |
| Канада (CAD) | ||||
| Alcan Inc | 42,19 | -0,14 | 42,25 | 421 |
| Bank of Montreal | 40,20 | +0,88 | 39,85 | 1538 |
| Bank Nova Scotia | 55,47 | +0,54 | 55,17 | 387 |
| BCE Inc | 28,74 | +0,31 | 28,65 | 773 |
| Bombardier | 3,30 | +1,23 | 3,26 | 2099 |
| Imperial Oil | 43,58 | -0,43 | 43,77 | 206 |
| Loblaw Cos Ltd | 55,71 | -0,07 | 55,75 | 35 |
| Nortel Networks | 3,72 | +1,09 | 3,68 | 7421 |
| Royal Bank of Canada | 59,57 | +0,63 | 59,20 | 170 |
| США ($) | ||||
| Abbott Labs | 40,05 | -0,30 | 40,17 | 714 |
| Agilent Tech | 15,73 | -1,75 | 16,01 | 463 |
| Alcoa | 22,54 | +0,31 | 22,47 | 1175 |
| Allstate Corp | 37,71 | -0,76 | 38,00 | 700 |
| Alltel | 46,33 | -1,45 | 47,01 | 220 |
| Amer Electric Power | 25,79 | +2,02 | 25,28 | 1274 |
| Amer Express Co | 37,64 | +0,40 | 37,49 | 1682 |
| AIG | 56,08 | -1,13 | 56,72 | 1808 |
| Amgen | 62,14 | -1,19 | 62,89 | 5154 |
| Analog Devices | 33,20 | +1,34 | 32,76 | 1314 |
| Anheuser-Busch | 49,49 | +0,88 | 49,06 | 798 |
| AOL Time Warner | 13,54 | -0,15 | 13,56 | 5582 |
| Apple Comp Inc | 13,70 | -1,15 | 13,86 | 3101 |
| Applied Materials | 14,81 | +2,42 | 14,46 | 19751 |
| AT&T | 16,82 | -0,77 | 16,95 | 2116 |
| AT&T Wireless Gr | 6,64 | +0,61 | 6,60 | 3849 |
| Automatic Data Proc | 33,58 | -1,70 | 34,16 | 578 |
| Bank of America | 73,25 | -0,57 | 73,67 | 1674 |
| Bank of New York | 26,04 | -0,15 | 26,08 | 861 |
| Bank One | 35,84 | -0,42 | 35,99 | 1180 |
| Baxter Int | 22,15 | -0,81 | 22,33 | 1307 |
| BCE Inc | 19,80 | +0,20 | 19,76 | 65 |
| Bellsouth Corp | 24,74 | +1,39 | 24,40 | 1680 |
| Berkshire cl a* | 70,69 | +0,27 | 70,50 | 1 |
| Berkshire cl b* | 2,35 | +0,04 | 2,35 | 1 |
| Boeing Co | 27,57 | +0,69 | 27,38 | 1404 |
| Bristol Myers sq | 24,78 | +1,72 | 24,36 | 2269 |
| Cardinal Health | 54,75 | +1,67 | 53,85 | 798 |
| Carnival | 27,44 | +1,18 | 27,12 | 1308 |
| Caterpillar Inc | 52,20 | -1,10 | 52,78 | 468 |
| Charles Schwab | 8,80 | -1,46 | 8,93 | 910 |
| ChevronTexaco | 63,21 | -0,92 | 63,80 | 1060 |
| Cigna | 49,99 | -0,70 | 50,34 | 331 |
| Cisco | 14,93 | -0,33 | 14,98 | 33903 |
| Citigroup | 39,18 | -0,20 | 39,26 | 4546 |
| Coca-Cola Co | 40,60 | +0,67 | 40,33 | 1424 |
| Colgate Palmoliv | 57,12 | -0,51 | 57,41 | 662 |
| Costco Wholesale | 34,76 | +0,84 | 34,47 | 2053 |
| Cox Comms | 32,19 | -0,95 | 32,50 | 446 |
| Daimler-Chrysler | 32,20 | -0,98 | 32,52 | 317 |
| Delta Air Lines | 12,40 | -0,96 | 12,52 | 814 |
| Dow Chemical Co | 32,05 | -0,03 | 32,06 | 1608 |
| Du Pont Co | 41,98 | +0,60 | 41,73 | 1450 |
| Eastman Kodak | 29,85 | -0,63 | 30,04 | 604 |
| Eli Lilly | 64,49 | +0,70 | 64,04 | 821 |
| EMC Corp | 9,30 | +2,88 | 9,04 | 4275 |
| Emerson Electric | 49,99 | -1,11 | 50,55 | 370 |
| Exelon | 52,06 | +0,85 | 51,62 | 761 |
| Exxon Mobil | 34,95 | -1,30 | 35,41 | 2893 |
| Fannie Mae | 73,02 | -0,27 | 73,22 | 1259 |
| First Data Corp | 38,45 | -0,75 | 38,74 | 1465 |
| Fleetboston Fin | 26,83 | -0,74 | 27,03 | 910 |
| Ford Motor Co | 10,16 | — | 10,16 | 4915 |
| Gap Inc | 16,52 | +0,61 | 16,42 | 2202 |
| Genentech | 37,80 | +0,85 | 37,48 | 757 |
| General Elec Co | 29,26 | -0,88 | 29,52 | 5489 |
| General Motors | 35,92 | -1,51 | 36,47 | 2232 |
| Gillette Co | 30,50 | -1,20 | 31,04 | 931 |
| Goldman Sachs Gr | 76,41 | -0,13 | 76,51 | 1412 |
| HJ Heinz Co | 29,95 | — | 29,95 | 228 |
| Halliburton Co | 21,17 | -0,66 | 21,31 | 954 |
| HCA-Healthcare | 30,87 | -1,09 | 31,23 | 1112 |
| Hewlett-Packard | 16,30 | +1,18 | 16,11 | 2929 |
| Home Depot Inc | 28,32 | +1,47 | 27,91 | 3537 |
| Honeywell Int | 22,92 | -0,56 | 23,05 | 601 |
| Illinois Tool Works | 64,35 | -0,56 | 64,71 | 227 |
| Intel Corp | 18,77 | +0,11 | 18,75 | 28741 |
| IBM | 85,38 | +0,31 | 85,12 | 2670 |
| Intl Paper | 35,77 | +0,06 | 35,75 | 1254 |
| Johnson&Johnson | 56,54 | -0,82 | 57,01 | 1646 |
| J P Morgan Chase | 28,73 | -0,28 | 28,81 | 3007 |
| Kimberly-Clark | 50,04 | +0,16 | 49,96 | 439 |
| Kohls | 57,36 | +1,18 | 56,69 | 1976 |
| Kroger | 14,48 | +0,14 | 14,46 | 718 |
| Lehman Brothers | 63,42 | -1,18 | 64,18 | 919 |
| Lockheed Martin | 50,06 | -0,83 | 50,48 | 1137 |
| Lowes Cos | 44,92 | +0,09 | 44,88 | 1509 |
| Lucent Tech | 1,80 | +2,86 | 1,75 | 10373 |
| Marsh & McLennan | 46,77 | -0,40 | 46,96 | 376 |
| MBNA Corp | 18,70 | -1,32 | 18,95 | 1609 |
| McDonalds Corp | 17,19 | +1,54 | 16,93 | 3539 |
| Medtronic | 48,41 | -0,35 | 48,58 | 759 |
| Merck & Co | 56,88 | -0,56 | 57,20 | 1194 |
| Merrill Lynch | 40,81 | +0,64 | 40,55 | 2476 |
| Metlife Inc | 28,38 | -0,84 | 28,62 | 374 |
| Micron Tech | 8,75 | +0,69 | 8,69 | 3671 |
| Microsoft | 25,77 | +0,12 | 25,74 | 30160 |
| Minnesota Mining | 126,24 | -0,44 | 126,80 | 769 |
| MS Dean Witter | 44,82 | -0,77 | 45,17 | 1827 |
| Motorola Inc | 8,02 | +0,12 | 8,01 | 2836 |
| Occidental Petr | 29,94 | -0,70 | 30,15 | 369 |
| Omnicom Group | 63,19 | -0,16 | 63,29 | 1172 |
| Oracle Corp | 11,98 | +0,08 | 11,97 | 13948 |
| Pfizer Inc | 30,95 | +0,81 | 30,70 | 6203 |
| Philip Morris | 30,70 | -1,44 | 31,15 | 2371 |
| Raytheon Co | 30,04 | -1,02 | 30,35 | 455 |
| SBC Comms | 22,87 | -0,78 | 23,05 | 2796 |
| Schering-plough | 17,35 | -0,40 | 17,42 | 1853 |
| Sears Roebuck | 27,79 | -0,18 | 27,84 | 1171 |
| Sprint | 11,42 | +1,42 | 11,26 | 1202 |
| Tenet Healthcare | 14,38 | +0,35 | 14,33 | 530 |
| Texas Instrument | 18,90 | +0,64 | 18,78 | 2885 |
| Textron Inc | 29,34 | -0,88 | 29,60 | 311 |
| Tyco Int | 15,14 | +0,66 | 15,04 | 2873 |
| Unisys Corp | 10,19 | -2,58 | 10,46 | 297 |
| UPS | 61,87 | +0,31 | 61,68 | 1093 |
| United Tech | 61,25 | -0,03 | 61,27 | 844 |
| Unitedhealth Gr | 90,22 | -0,67 | 90,83 | 474 |
| US Bancorp | 22,25 | -0,49 | 22,36 | 978 |
| Verizon Comm | 36,83 | -0,70 | 37,09 | 1526 |
| Wachovia | 37,69 | -0,76 | 37,98 | 758 |
| Wal-Mart Stores | 56,14 | +0,09 | 56,09 | 2884 |
| Walt Disney Co | 18,35 | -0,54 | 18,45 | 1985 |
| Washington Mutual | 38,92 | +0,03 | 38,91 | 1703 |
| Wells Fargo | 47,64 | -0,61 | 47,93 | 1111 |
| Xerox Corp | 9,66 | -0,72 | 9,73 | 556 |
По данным агентства Reuters.