| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,2 | -4,44 | 5,4 | 59962 |
| ANZ Banking Grp | 18,5 | +0,71 | 18,3 | 4460 |
| CommonWealth Bank | 27,3 | -0,07 | 27,4 | 2694 |
| National Australian | 32,1 | +0,69 | 31,9 | 4014 |
| Bank | ||||
| News Corp | 11,3 | +0,62 | 11,2 | 7232 |
| Telstra Corp | 4,3 | +0,47 | 4,3 | 24814 |
| Westpac Banking | 16,0 | — | 16,0 | 5055 |
| Япония (JPY) | ||||
| Asahi Kasei | 328,0 | -0,61 | 330,0 | 3981 |
| Daiwa Securities | 515,0 | -0,58 | 518,0 | 7294 |
| Fuji Photo Film | 3310,0 | +0,30 | 3300,0 | 1954 |
| Fujitsu Ltd | 343,0 | — | 343,0 | 20399 |
| Honda Motor Co | 4110,0 | +1,48 | 4050,0 | 3250 |
| Japan Telecom* | 355,0 | +1,72 | 349,0 | 5 |
| Kao Corp | 2280,0 | -1,08 | 2305,0 | 2246 |
| KDDI* | 399,0 | +2,84 | 388,0 | 28 |
| Mitsubishi Fin Gr* | 428,0 | +0,71 | 425,0 | 19 |
| Mitsubishi Chem | 197,0 | -1,50 | 200,0 | 4122 |
| Mitsubishi Electric | 328,0 | -1,80 | 334,0 | 4793 |
| NEC Corp | 398,0 | +0,76 | 395,0 | 16639 |
| Nippon Steel Corp | 136,0 | -0,73 | 137,0 | 25788 |
| Nissan Motor Co | 941,0 | +0,11 | 940,0 | 7068 |
| NTT* | 439,0 | +1,15 | 434,0 | 25 |
| NTT DoCoMo* | 269,0 | +1,13 | 266,0 | 91 |
| Pioneer | 2515,0 | — | 2515,0 | 991 |
| Ricoh | 1799,0 | +3,75 | 1734,0 | 4487 |
| Seikisui House | 880,0 | -0,56 | 885,0 | 1960 |
| Shin-Etsu Chem | 3730,0 | +1,36 | 3680,0 | 1266 |
| Sony | 2965,0 | -0,67 | 2985,0 | 5695 |
| Sumitomo Chem | 337,0 | +1,51 | 332,0 | 9924 |
| TDK Corp | 4310,0 | -0,23 | 4320,0 | 620 |
| Toshiba Corp | 322,0 | -0,92 | 325,0 | 12675 |
| Toyota Motor Co | 2780,0 | +1,28 | 2745,0 | 5917 |
| UFJ Holdings* | 106,0 | +3,92 | 102,0 | 27 |
| Гонконг (HKD) | ||||
| Cheung Kong | 43,60 | -0,91 | 44,00 | 5814 |
| China Mobile | 16,40 | +1,23 | 16,20 | 23108 |
| China Unicom | 4,18 | -1,76 | 4,25 | 8728 |
| CLP Holdings | 32,10 | +0,31 | 32,00 | 3987 |
| CNOOC | 10,15 | +1,50 | 10,00 | 4458 |
| Hang Seng Bank | 78,50 | -0,32 | 78,75 | 2686 |
| Henderson Land | 20,35 | -2,16 | 20,80 | 1783 |
| HSBC Holdings | 87,00 | +0,87 | 86,25 | 15871 |
| Hutchison | 44,70 | — | 44,70 | 6712 |
| Франция (EUR) | ||||
| Alcatel | 7,50 | -3,35 | 7,76 | 18826 |
| Axa | 13,78 | -0,86 | 14,24 | 14850 |
| BNP Paribas | 43,10 | +0,26 | 42,99 | 7387 |
| Bouygues | 23,55 | -1,96 | 24,02 | 4421 |
| Danon | 119,50 | -2,61 | 122,70 | 794 |
| EADS | 8,61 | -3,48 | 8,92 | 2276 |
| France Telecom | 20,35 | -4,01 | 21,20 | 8348 |
| Lafarge | 61,90 | -4,33 | 64,70 | 1081 |
| Michelin | 32,66 | -2,51 | 33,50 | 880 |
| Pechiney | 25,81 | +0,12 | 26,78 | 455 |
| Peugeot | 42,45 | -1,96 | 43,30 | 1008 |
| Renault | 39,24 | -3,35 | 40,60 | 2024 |
| Sanofi-Synthelab | 54,60 | -1,44 | 55,40 | 4543 |
| Schneider Elec | 41,00 | -1,51 | 41,63 | 1666 |
| STMicroelectronics | 19,41 | +0,57 | 19,30 | 7212 |
| Total Fina Elf | 126,70 | +0,64 | 125,90 | 3498 |
| Vivendi Universal | 14,48 | -0,75 | 14,59 | 9120 |
| Великобритания (GBp) | ||||
| ARM Holdings | 72,00 | — | 72,00 | 36029 |
| BAE System | 131,25 | +2,74 | 127,75 | 33833 |
| Barclays | 427,00 | +0,23 | 426,00 | 29614 |
| BP | 414,80 | +0,67 | 410,75 | 71250 |
| BAT | 593,50 | -0,17 | 601,50 | 10644 |
| British Airways | 143,58 | -2,70 | 148,00 | 16552 |
| British Telecom | 185,00 | -2,53 | 188,00 | 25685 |
| Cable & Wireless | 80,33 | +2,19 | 80,00 | 23185 |
| Cadbury Schweppes | 347,19 | -1,62 | 355,75 | 15849 |
| HSBC Hldg | 713,29 | +1,72 | 698,00 | 92973 |
| Lloyds TSB Grp | 423,50 | +0,83 | 423,50 | 36957 |
| Marks & Spencer | 299,00 | -0,75 | 302,00 | 13485 |
| Prudential | 395,25 | +0,32 | 394,00 | 57975 |
| Reuters Group | 151,00 | +0,33 | 150,50 | 27853 |
| Rio Tinto | 1158,25 | -1,10 | 1181,00 | 5863 |
| Sainsbury | 250,00 | -1,96 | 255,00 | 11766 |
| Shell Trnpt | 398,50 | +0,82 | 395,25 | 36404 |
| Unilever | 574,13 | — | 574,00 | 18975 |
| Vodafone Airtch | 120,25 | -2,43 | 123,25 | 364043 |
| Германия (EUR) | ||||
| Allianz AG | 68,54 | -1,37 | 69,49 | 5522 |
| BASF | 38,50 | -4,44 | 40,29 | 3948 |
| Bayer AG | 17,37 | +5,21 | 16,51 | 14270 |
| BMW | 28,25 | -2,42 | 28,95 | 4217 |
| Commerzbank AG | 9,23 | -2,22 | 9,44 | 9050 |
| Daimler-Chrysler | 28,88 | -1,77 | 29,40 | 5018 |
| Deutsche Bank n | 49,00 | -1,31 | 49,65 | 6030 |
| Dt Telekom n | 11,58 | -4,61 | 12,14 | 24363 |
| Hypovereinsbank | 12,43 | -5,55 | 13,16 | 4485 |
| Infineon Tech | 6,86 | -1,44 | 6,96 | 8026 |
| Merck KGaA | 24,50 | -3,92 | 25,50 | 79 |
| Munich Re | 95,14 | -1,29 | 96,38 | 2852 |
| Sap AG | 95,72 | -1,13 | 96,81 | 1708 |
| Siemens | 45,22 | -2,02 | 46,15 | 5606 |
| Volkswagen AG | 32,29 | -0,12 | 32,33 | 7530 |
| Финляндия (EUR) | ||||
| Nokia | 15,19 | +1,61 | 14,95 | 30331 |
| Stora Enso | 10,01 | -0,89 | 10,10 | 3433 |
| Швейцария (CHF) | ||||
| Ciba Special | 93,05 | -1,22 | 94,20 | 162 |
| Lonza Grp AG | 85,55 | +1,12 | 84,60 | 608 |
| Adecco | 50,60 | +0,20 | 50,50 | 1526 |
| CS Group | 32,50 | +1,09 | 32,15 | 9317 |
| Nestle | 277,50 | -0,54 | 279,00 | 2146 |
| Novartis | 54,40 | -0,37 | 54,60 | 7733 |
| Rentenanstalt | 133,00 | +2,31 | 130,00 | 1 |
| Swisscom | 425,00 | -0,70 | 428,00 | 173 |
| Roche | 88,30 | +0,11 | 88,20 | 2528 |
| Swiss Re | 89,10 | -0,11 | 89,20 | 1824 |
| UBS AG | 66,90 | -1,18 | 67,70 | 3745 |
| Zurich Fin | 151,50 | +4,30 | 145,25 | 1698 |
| Швеция (SEK) | ||||
| ABB | 27,90 | +0,72 | 27,70 | 7782 |
| Electrolux | 152,50 | -0,97 | 154,00 | 1526 |
| Ericsson | 7,60 | -3,80 | 7,90 | 252847 |
| Nordea | 38,50 | -11,49 | 43,50 | 57488 |
| Volvo | 160,00 | -1,54 | 162,50 | 1790 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,53 | +1,59 | 1,51 | 26690 |
| Fiat | 7,13 | -2,58 | 7,32 | 5426 |
| Olivetti | 1,00 | -0,89 | 1,01 | 50679 |
| Pirelli | 0,87 | -0,17 | 0,87 | 4521 |
| TIM | 4,17 | -0,81 | 4,20 | 40414 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,88 | -3,12 | 15,36 | 10696 |
| Aegon NV | 9,16 | -4,18 | 9,56 | 11802 |
| Ahold Kon | 5,23 | -4,91 | 5,50 | 12907 |
| Fortis | 15,01 | -2,53 | 15,40 | 7050 |
| ING Grp | 15,17 | -0,13 | 15,19 | 13763 |
| Philips | 17,16 | -0,12 | 17,18 | 9111 |
| Royal Dutch | 38,42 | -0,34 | 38,55 | 7204 |
| Канада (CAD) | ||||
| Alcan Inc | 42,15 | -0,47 | 42,35 | 502 |
| Bank of Montreal | 39,75 | -0,58 | 39,98 | 521 |
| Bank Nova Scotia | 56,68 | -0,12 | 56,75 | 529 |
| BCE Inc | 28,66 | +0,70 | 28,46 | 913 |
| Bombardier | 3,87 | -1,28 | 3,92 | 5288 |
| Imperial Oil | 44,00 | +0,07 | 43,97 | 125 |
| Loblaw Cos Ltd | 58,60 | — | 58,60 | 51 |
| Nortel Networks | 4,07 | +0,49 | 4,05 | 16224 |
| Royal Bank of Canada | 59,50 | -0,28 | 59,67 | 338 |
| США ($) | ||||
| Abbott Labs | 42,83 | +1,01 | 42,40 | 834 |
| Agilent Tech | 16,23 | +1,00 | 16,07 | 430 |
| Alcoa | 23,39 | +0,69 | 23,23 | 1077 |
| Allstate Corp | 37,10 | +0,27 | 37,00 | 873 |
| Alltel | 47,89 | — | 47,89 | 167 |
| Amer Electric Power | 25,43 | +0,12 | 25,75 | 465 |
| Amer Express Co | 39,37 | +0,69 | 39,10 | 1650 |
| AIG | 57,23 | -0,47 | 57,50 | 2708 |
| Amgen | 60,07 | -1,48 | 60,97 | 12992 |
| Analog Devices | 34,22 | +0,12 | 34,18 | 993 |
| Anheuser-Busch | 50,33 | +1,04 | 50,01 | 1044 |
| AOL Time Warner | 13,36 | +0,53 | 13,29 | 7712 |
| Apple Comp Inc | 17,96 | +2,63 | 17,50 | 10324 |
| Applied Materials | 15,35 | -0,71 | 15,46 | 10756 |
| AT&T | 16,54 | -0,06 | 16,55 | 2091 |
| AT&T Wireless Gr | 6,90 | -2,82 | 7,10 | 2764 |
| Automatic Data Proc | 34,24 | +0,41 | 34,10 | 729 |
| Bank of America | 74,74 | +0,44 | 74,41 | 2598 |
| Bank of New York | 27,05 | -0,70 | 27,24 | 1043 |
| Bank One | 37,26 | -0,56 | 37,47 | 1843 |
| Baxter Int | 23,10 | +0,70 | 22,94 | 1735 |
| BCE Inc | 20,49 | +0,29 | 20,43 | 197 |
| Bellsouth Corp | 25,90 | -0,46 | 26,02 | 1410 |
| Berkshire cl a* | 73,99 | +0,67 | 73,50 | 1 |
| Berkshire cl b* | 2,46 | -0,04 | 2,46 | 7 |
| Boeing Co | 28,95 | +2,88 | 28,14 | 1665 |
| Bristol Myers sq | 25,87 | +0,39 | 25,77 | 1575 |
| Cardinal Health | 56,93 | +1,53 | 56,07 | 1178 |
| Carnival | 29,09 | +1,36 | 28,70 | 1600 |
| Caterpillar Inc | 53,75 | -0,28 | 53,90 | 579 |
| Charles Schwab | 9,12 | +0,55 | 9,07 | 1684 |
| ChevronTexaco | 66,96 | -0,33 | 67,18 | 1384 |
| Cigna | 53,64 | +0,47 | 53,39 | 323 |
| Cisco | 15,63 | -1,70 | 15,90 | 59836 |
| Citigroup | 40,15 | +0,50 | 39,95 | 5854 |
| Coca-Cola Co | 43,02 | +4,88 | 41,02 | 5812 |
| Colgate Palmoliv | 57,93 | +0,66 | 57,55 | 625 |
| Costco Wholesale | 34,82 | -0,14 | 34,87 | 941 |
| Cox Comms | 31,28 | +0,87 | 31,01 | 802 |
| Daimler-Chrysler | 32,83 | -1,53 | 33,34 | 141 |
| Delta Air Lines | 14,99 | -1,45 | 15,21 | 1196 |
| Dow Chemical Co | 31,63 | -1,46 | 32,10 | 1365 |
| Du Pont Co | 42,81 | -0,58 | 43,06 | 978 |
| Eastman Kodak | 30,98 | -0,35 | 31,09 | 785 |
| Eli Lilly | 64,37 | +0,59 | 63,99 | 890 |
| EMC Corp | 9,71 | — | 9,71 | 5648 |
| Emerson Electric | 48,97 | -5,92 | 52,05 | 3274 |
| Exelon | 54,89 | +0,86 | 54,42 | 320 |
| Exxon Mobil | 35,56 | +1,02 | 35,20 | 3277 |
| Fannie Mae | 72,86 | -0,74 | 73,40 | 1490 |
| First Data Corp | 40,49 | -0,20 | 40,57 | 1762 |
| Fleetboston Fin | 27,65 | +0,69 | 27,46 | 1776 |
| Ford Motor Co | 10,03 | — | 10,03 | 2471 |
| Gap Inc | 16,60 | -0,24 | 16,64 | 1768 |
| Genentech | 36,65 | -2,84 | 37,72 | 1638 |
| General Elec Co | 29,02 | -0,34 | 29,12 | 5396 |
| General Motors | 36,45 | +0,61 | 36,23 | 1822 |
| Gillette Co | 31,45 | +1,55 | 30,97 | 2474 |
| Goldman Sachs Gr | 77,81 | +0,79 | 77,20 | 1485 |
| HJ Heinz Co | 30,65 | +0,23 | 30,58 | 395 |
| Halliburton Co | 23,80 | +5,03 | 22,66 | 1700 |
| HCA-Healthcare | 32,23 | +0,25 | 32,15 | 2062 |
| Hewlett-Packard | 17,49 | +0,92 | 17,33 | 2890 |
| Home Depot Inc | 29,83 | +1,19 | 29,48 | 3280 |
| Honeywell Int | 24,38 | -0,12 | 24,41 | 945 |
| Illinois Tool Works | 64,55 | -0,39 | 64,80 | 403 |
| Intel Corp | 19,44 | -0,51 | 19,54 | 26281 |
| IBM | 87,71 | +0,41 | 87,51 | 2150 |
| Intl Paper | 36,30 | -0,68 | 36,55 | 1241 |
| Johnson&Johnson | 57,41 | +1,57 | 56,52 | 2374 |
| J P Morgan Chase | 30,97 | +0,85 | 30,71 | 3700 |
| Kimberly-Clark | 50,58 | +0,90 | 50,13 | 514 |
| Kohls | 56,25 | +0,45 | 56,00 | 1932 |
| Kroger | 14,31 | -0,49 | 14,38 | 1067 |
| Lehman Brothers | 65,67 | +1,02 | 65,01 | 840 |
| Lockheed Martin | 49,84 | +0,06 | 49,81 | 697 |
| Lowes Cos | 45,23 | +1,66 | 44,49 | 1319 |
| Lucent Tech | 2,33 | +5,91 | 2,20 | 25882 |
| Marsh & McLennan | 48,67 | -0,12 | 48,73 | 529 |
| MBNA Corp | 19,43 | +1,46 | 19,15 | 1233 |
| McDonalds Corp | 17,60 | -1,57 | 17,88 | 2639 |
| Medtronic | 47,63 | -0,15 | 47,70 | 689 |
| Merck & Co | 58,99 | +0,15 | 58,90 | 1726 |
| Merrill Lynch | 42,76 | +1,50 | 42,29 | 2640 |
| Metlife Inc | 27,87 | -0,78 | 28,09 | 1198 |
| Micron Tech | 9,14 | +0,66 | 9,08 | 3153 |
| Microsoft | 26,21 | -0,64 | 26,38 | 23239 |
| Minnesota Mining | 122,45 | -0,30 | 122,82 | 1070 |
| MS Dean Witter | 45,95 | +1,26 | 45,38 | 1708 |
| Motorola Inc | 8,12 | -0,25 | 8,14 | 3467 |
| Occidental Petr | 30,76 | +0,16 | 30,71 | 400 |
| Omnicom Group | 66,00 | +2,42 | 64,44 | 1192 |
| Oracle Corp | 12,49 | +0,64 | 12,41 | 19538 |
| Pfizer Inc | 32,22 | +0,56 | 32,04 | 6499 |
| Philip Morris | 31,56 | +1,68 | 31,04 | 3097 |
| Raytheon Co | 30,29 | +1,14 | 29,95 | 482 |
| SBC Comms | 23,39 | -1,52 | 23,75 | 2362 |
| Schering-plough | 18,64 | -1,89 | 19,00 | 3180 |
| Sears Roebuck | 28,41 | -1,76 | 28,92 | 1526 |
| Sprint | 11,80 | +0,34 | 11,76 | 1359 |
| Tenet Healthcare | 16,00 | +1,39 | 15,78 | 947 |
| Texas Instrument | 19,90 | -1,49 | 20,20 | 5218 |
| Textron Inc | 31,72 | +0,79 | 31,47 | 150 |
| Tyco Int | 16,40 | -0,36 | 16,46 | 2936 |
| Unisys Corp | 11,10 | +3,26 | 10,75 | 751 |
| UPS | 62,40 | -0,03 | 62,42 | 930 |
| United Tech | 64,30 | +2,14 | 62,95 | 1112 |
| Unitedhealth Gr | 94,00 | -0,09 | 94,08 | 468 |
| US Bancorp | 22,71 | +0,35 | 22,63 | 1788 |
| Verizon Comm | 37,76 | -0,08 | 37,79 | 2053 |
| Wachovia | 39,88 | +0,73 | 39,59 | 1128 |
| Wal-Mart Stores | 55,92 | +0,02 | 55,91 | 2502 |
| Walt Disney Co | 18,58 | +0,65 | 18,46 | 1740 |
| Washington Mutual | 40,23 | +0,70 | 39,95 | 1334 |
| Wells Fargo | 48,37 | +0,58 | 48,39 | 1939 |
| Xerox Corp | 10,43 | +0,29 | 10,40 | 1098 |
По данным агентства Reuters.