| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,4 | +3,03 | 5,3 | 23449 |
| ANZ Banking Grp | 18,5 | +1,26 | 18,3 | 4971 |
| CommonWealth Bank | 27,2 | +0,82 | 27,0 | 2899 |
| National Australian | 31,7 | +1,47 | 31,2 | 2518 |
| Bank | ||||
| News Corp | 11,1 | -0,54 | 11,2 | 5841 |
| Telstra Corp | 4,3 | +1,41 | 4,3 | 19823 |
| Westpac Banking | 15,6 | +0,39 | 15,5 | 5501 |
| Япония (JPY) | ||||
| Asahi Kasei | 367,0 | +8,58 | 338,0 | 11928 |
| Daiwa Securities | 516,0 | +2,79 | 502,0 | 5122 |
| Fuji Photo Film | 3300,0 | -0,90 | 3330,0 | 1368 |
| Fujitsu Ltd | 352,0 | +0,86 | 349,0 | 11542 |
| Honda Motor Co | 4070,0 | +0,25 | 4060,0 | 1054 |
| Japan Telecom* | 376,0 | +5,03 | 358,0 | 5 |
| Kao Corp | 2300,0 | +0,22 | 2295,0 | 2151 |
| KDDI* | 403,0 | +6,05 | 380,0 | 38 |
| Mitsubishi Fin Gr* | 459,0 | +1,55 | 452,0 | 36 |
| Mitsubishi Chem | 204,0 | +0,49 | 203,0 | 6241 |
| Mitsubishi Electric | 330,0 | +0,61 | 328,0 | 6205 |
| NEC Corp | 413,0 | +4,82 | 394,0 | 22073 |
| Nippon Steel Corp | 140,0 | +1,45 | 138,0 | 19131 |
| Nissan Motor Co | 941,0 | +0,32 | 938,0 | 5533 |
| NTT* | 442,0 | +1,61 | 435,0 | 16 |
| NTT DoCoMo* | 263,0 | +1,94 | 258,0 | 76 |
| Pioneer | 2520,0 | +2,86 | 2450,0 | 1214 |
| Ricoh | 1805,0 | -0,28 | 1810,0 | 1505 |
| Seikisui House | 916,0 | +2,00 | 898,0 | 1611 |
| Shin-Etsu Chem | 3830,0 | +0,79 | 3800,0 | 1001 |
| Sony | 2850,0 | +1,24 | 2815,0 | 5356 |
| Sumitomo Chem | 346,0 | +2,37 | 338,0 | 7328 |
| TDK Corp | 4820,0 | +1,26 | 4760,0 | 755 |
| Toshiba Corp | 324,0 | +1,57 | 319,0 | 20396 |
| Toyota Motor Co | 2760,0 | +0,18 | 2755,0 | 3598 |
| UFJ Holdings* | 107,0 | +2,88 | 104,0 | 24 |
| Гонконг (HKD) | ||||
| Cheung Kong | 45,70 | +2,93 | 44,40 | 7695 |
| China Mobile | 17,15 | +1,48 | 16,90 | 27643 |
| China Unicom | 4,48 | +3,47 | 4,33 | 30829 |
| CLP Holdings | 32,90 | +0,61 | 32,70 | 2878 |
| CNOOC | 10,40 | +0,97 | 10,30 | 7830 |
| Hang Seng Bank | 80,50 | +0,63 | 80,00 | 2816 |
| Henderson Land | 20,50 | +0,74 | 20,35 | 2545 |
| HSBC Holdings | 89,00 | -0,28 | 89,25 | 13762 |
| Hutchison | 47,40 | +3,04 | 46,00 | 16737 |
| Франция (EUR) | ||||
| Alcatel | 7,27 | +2,39 | 7,10 | 8465 |
| Axa | 13,02 | -0,23 | 13,05 | 8635 |
| BNP Paribas | 41,86 | +0,75 | 41,55 | 2551 |
| Bouygues | 22,13 | -1,29 | 22,42 | 1075 |
| Danon | 121,00 | +0,50 | 120,40 | 453 |
| EADS | 8,15 | -1,21 | 8,48 | 1356 |
| France Telecom | 20,06 | +0,60 | 19,94 | 5967 |
| Lafarge | 60,15 | -2,91 | 61,95 | 635 |
| Michelin | 32,01 | -2,32 | 32,77 | 290 |
| Pechiney | 23,60 | -3,40 | 24,43 | 528 |
| Peugeot | 41,90 | +0,34 | 41,76 | 687 |
| Renault | 39,09 | -0,61 | 39,33 | 1399 |
| Sanofi-Synthelab | 53,40 | -0,84 | 53,85 | 1101 |
| Schneider Elec | 40,00 | -3,38 | 41,40 | 1064 |
| STMicroelectronics | 19,04 | +0,58 | 18,93 | 3755 |
| Total Fina Elf | 125,70 | +0,16 | 125,50 | 2114 |
| Vivendi Universal | 13,77 | -0,94 | 13,90 | 2910 |
| Великобритания (GBp) | ||||
| ARM Holdings | 70,10 | -2,11 | 71,00 | 12248 |
| BAE System | 132,06 | -1,86 | 134,75 | 21906 |
| Barclays | 407,21 | -0,49 | 409,00 | 12954 |
| BP | 414,75 | +1,16 | 410,00 | 30002 |
| BAT | 597,50 | +0,59 | 594,00 | 5739 |
| British Airways | 134,38 | — | 136,25 | 5368 |
| British Telecom | 185,07 | -0,67 | 186,25 | 18652 |
| Cable & Wireless | 82,00 | +2,82 | 79,75 | 12601 |
| Cadbury Schweppes | 349,00 | -0,71 | 351,50 | 13212 |
| HSBC Hldg | 709,00 | -0,70 | 714,00 | 52226 |
| Lloyds TSB Grp | 417,25 | +0,06 | 417,00 | 24803 |
| Marks & Spencer | 299,50 | +1,27 | 295,75 | 8958 |
| Prudential | 394,00 | +2,01 | 386,25 | 9758 |
| Reuters Group | 145,45 | +0,87 | 143,75 | 9225 |
| Rio Tinto | 1182,00 | +1,20 | 1168,00 | 2961 |
| Sainsbury | 258,25 | +1,47 | 254,50 | 5077 |
| Shell Trnpt | 400,25 | — | 400,25 | 29177 |
| Unilever | 585,00 | +1,39 | 577,00 | 10518 |
| Vodafone Airtch | 120,25 | -0,21 | 120,50 | 160410 |
| Германия (EUR) | ||||
| Allianz AG | 66,60 | +2,48 | 64,99 | 4106 |
| BASF | 36,89 | -1,68 | 37,52 | 2369 |
| Bayer AG | 16,99 | -0,18 | 17,02 | 3498 |
| BMW | 29,20 | -1,68 | 29,70 | 2808 |
| Commerzbank AG | 8,91 | +1,02 | 8,82 | 5753 |
| Daimler-Chrysler | 27,79 | -2,11 | 28,39 | 3744 |
| Deutsche Bank n | 46,88 | -1,28 | 47,49 | 3033 |
| Dt Telekom n | 11,49 | -0,69 | 11,57 | 10394 |
| Hypovereinsbank | 12,21 | +3,83 | 11,76 | 4055 |
| Infineon Tech | 6,67 | -0,15 | 6,68 | 4185 |
| Merck KGaA | 25,84 | +1,57 | 25,44 | 46 |
| Munich Re | 88,48 | -0,57 | 88,99 | 2041 |
| Sap AG | 90,75 | -2,89 | 93,45 | 1408 |
| Siemens | 42,45 | -3,50 | 43,99 | 5711 |
| Volkswagen AG | 31,41 | -3,35 | 32,50 | 2369 |
| Финляндия (EUR) | ||||
| Nokia | 14,90 | +2,55 | 14,53 | 17149 |
| Stora Enso | 9,52 | -1,65 | 9,68 | 1596 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,90 | -0,77 | 90,60 | 190 |
| Lonza Grp AG | 83,60 | -0,95 | 84,40 | 259 |
| Adecco | 47,95 | +0,42 | 47,75 | 378 |
| CS Group | 31,70 | -0,94 | 32,00 | 5077 |
| Nestle | 273,50 | -0,73 | 275,50 | 883 |
| Novartis | 52,85 | -0,94 | 53,35 | 4686 |
| Rentenanstalt | 148,75 | -1,49 | 151,00 | 6 |
| Swisscom | 403,00 | -1,23 | 408,00 | 118 |
| Roche | 83,70 | -2,11 | 85,50 | 2051 |
| Swiss Re | 85,20 | -0,06 | 85,25 | 1190 |
| UBS AG | 65,45 | +0,93 | 64,85 | 2677 |
| Zurich Fin | 141,00 | -0,53 | 141,75 | 1089 |
| Швеция (SEK) | ||||
| ABB | 26,90 | -0,74 | 27,10 | 8752 |
| Electrolux | 153,00 | +1,66 | 150,50 | 1108 |
| Ericsson | 7,55 | +1,34 | 7,45 | 148176 |
| Nordea | 38,70 | +1,04 | 38,30 | 13275 |
| Volvo | 159,00 | +0,95 | 157,50 | 1156 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,45 | -1,49 | 1,47 | 13677 |
| Fiat | 6,70 | -2,38 | 6,86 | 3126 |
| Olivetti | 1,01 | -0,49 | 1,01 | 95335 |
| Pirelli | 0,84 | +0,66 | 0,84 | 3623 |
| TIM | 4,12 | +0,17 | 4,11 | 58436 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,07 | +1,01 | 14,92 | 8867 |
| Aegon NV | 8,64 | +0,23 | 8,62 | 9911 |
| Ahold Kon | 5,95 | +1,71 | 5,85 | 11710 |
| Fortis | 15,00 | — | 15,00 | 3623 |
| ING Grp | 14,45 | -0,21 | 14,48 | 10755 |
| Philips | 16,62 | -0,78 | 16,75 | 4350 |
| Royal Dutch | 38,41 | +0,29 | 38,30 | 5115 |
| Канада (CAD) | ||||
| Alcan Inc | 41,55 | +0,36 | 41,40 | 129 |
| Bank of Montreal | 40,51 | +1,02 | 40,10 | 372 |
| Bank Nova Scotia | 57,50 | +0,97 | 56,95 | 284 |
| BCE Inc | 28,18 | +0,46 | 28,05 | 500 |
| Bombardier | 3,94 | +3,68 | 3,80 | 6710 |
| Imperial Oil | 44,85 | +1,01 | 44,40 | 42 |
| Loblaw Cos Ltd | 58,75 | +0,34 | 58,55 | 74 |
| Nortel Networks | 3,90 | +3,72 | 3,76 | 7431 |
| Royal Bank of Canada | 59,40 | +0,46 | 59,13 | 177 |
| США ($) | ||||
| Abbott Labs | 42,92 | -1,06 | 43,38 | 926 |
| Agilent Tech | 16,00 | -2,02 | 16,33 | 635 |
| Alcoa | 22,94 | -0,65 | 23,09 | 599 |
| Allstate Corp | 36,29 | -0,08 | 36,32 | 531 |
| Alltel | 48,09 | +0,23 | 47,98 | 234 |
| Amer Electric Power | 25,61 | +0,43 | 25,50 | 284 |
| Amer Express Co | 40,29 | +1,23 | 39,80 | 1769 |
| AIG | 55,89 | -0,64 | 56,25 | 1509 |
| Amgen | 61,49 | +0,41 | 61,24 | 3010 |
| Analog Devices | 34,56 | +0,91 | 34,25 | 844 |
| Anheuser-Busch | 50,90 | +0,57 | 50,61 | 559 |
| AOL Time Warner | 13,15 | +1,00 | 13,02 | 4277 |
| Apple Comp Inc | 18,59 | +1,58 | 18,30 | 3477 |
| Applied Materials | 15,44 | +2,39 | 15,08 | 15258 |
| AT&T | 16,29 | -1,33 | 16,51 | 1764 |
| AT&T Wireless Gr | 6,75 | +0,30 | 6,73 | 1388 |
| Automatic Data Proc | 34,44 | -0,46 | 34,60 | 449 |
| Bank of America | 74,54 | +0,73 | 74,00 | 1262 |
| Bank of New York | 26,59 | +1,33 | 26,24 | 393 |
| Bank One | 37,40 | +1,27 | 36,93 | 1221 |
| Baxter Int | 22,30 | -0,89 | 22,50 | 1150 |
| BCE Inc | 20,38 | +1,34 | 20,11 | 83 |
| Bellsouth Corp | 26,69 | +1,75 | 26,23 | 1041 |
| Berkshire cl a* | 74,00 | +1,79 | 72,70 | 1 |
| Berkshire cl b* | 2,47 | +2,24 | 2,41 | 4 |
| Boeing Co | 29,30 | +0,69 | 29,10 | 945 |
| Bristol Myers sq | 25,95 | +0,08 | 25,93 | 1199 |
| Cardinal Health | 57,90 | +0,35 | 57,70 | 557 |
| Carnival | 28,89 | +0,49 | 28,75 | 836 |
| Caterpillar Inc | 53,86 | +1,34 | 53,15 | 388 |
| Charles Schwab | 8,89 | +0,11 | 8,88 | 644 |
| ChevronTexaco | 67,81 | +0,38 | 67,55 | 738 |
| Cigna | 51,40 | -0,10 | 51,45 | 422 |
| Cisco | 16,68 | +4,58 | 15,95 | 48190 |
| Citigroup | 39,23 | +0,46 | 39,05 | 2923 |
| Coca-Cola Co | 44,45 | +1,05 | 43,99 | 1169 |
| Colgate Palmoliv | 57,36 | -0,02 | 57,37 | 359 |
| Costco Wholesale | 36,09 | +2,24 | 35,30 | 2780 |
| Cox Comms | 30,97 | +0,45 | 30,83 | 241 |
| Daimler-Chrysler | 32,15 | -0,99 | 32,47 | 174 |
| Delta Air Lines | 13,99 | -0,07 | 14,00 | 1112 |
| Dow Chemical Co | 31,89 | -0,25 | 31,97 | 522 |
| Du Pont Co | 43,29 | +0,91 | 42,90 | 640 |
| Eastman Kodak | 30,17 | -0,33 | 30,27 | 566 |
| Eli Lilly | 64,10 | -0,08 | 64,15 | 461 |
| EMC Corp | 9,76 | +2,85 | 9,49 | 1999 |
| Emerson Electric | 49,11 | -0,32 | 49,27 | 426 |
| Exelon | 54,33 | +0,74 | 53,93 | 278 |
| Exxon Mobil | 35,42 | -0,14 | 35,47 | 2732 |
| Fannie Mae | 72,66 | +0,29 | 72,45 | 595 |
| First Data Corp | 40,98 | -0,39 | 41,14 | 1341 |
| Fleetboston Fin | 27,61 | +1,14 | 27,30 | 793 |
| Ford Motor Co | 9,91 | +0,20 | 9,89 | 1079 |
| Gap Inc | 17,15 | — | 17,15 | 2710 |
| Genentech | 37,90 | +2,29 | 37,05 | 954 |
| General Elec Co | 29,01 | +0,03 | 29,00 | 3109 |
| General Motors | 36,14 | +0,47 | 35,97 | 830 |
| Gillette Co | 31,77 | +0,76 | 31,53 | 957 |
| Goldman Sachs Gr | 75,70 | +0,93 | 75,00 | 1129 |
| HJ Heinz Co | 30,90 | +0,23 | 30,83 | 185 |
| Halliburton Co | 23,29 | -1,73 | 23,70 | 1773 |
| HCA-Healthcare | 31,89 | -0,03 | 31,90 | 1111 |
| Hewlett-Packard | 17,33 | -0,06 | 17,34 | 2383 |
| Home Depot Inc | 29,75 | +0,13 | 29,71 | 1862 |
| Honeywell Int | 24,48 | +1,20 | 24,19 | 813 |
| Illinois Tool Works | 65,36 | +0,86 | 64,80 | 209 |
| Intel Corp | 19,74 | +0,82 | 19,58 | 23313 |
| IBM | 88,58 | +1,18 | 87,55 | 1942 |
| Intl Paper | 37,37 | +2,30 | 36,53 | 877 |
| Johnson&Johnson | 55,63 | -1,26 | 56,34 | 1996 |
| J P Morgan Chase | 30,42 | +1,13 | 30,08 | 2020 |
| Kimberly-Clark | 50,29 | -0,16 | 50,37 | 336 |
| Kohls | 53,60 | +1,86 | 52,62 | 1708 |
| Kroger | 14,33 | +0,14 | 14,31 | 426 |
| Lehman Brothers | 66,30 | +1,64 | 65,23 | 634 |
| Lockheed Martin | 48,82 | -0,04 | 48,84 | 285 |
| Lowes Cos | 45,57 | +0,62 | 45,29 | 1031 |
| Lucent Tech | 2,17 | +0,93 | 2,15 | 8203 |
| Marsh & McLennan | 47,78 | -0,46 | 48,00 | 337 |
| MBNA Corp | 19,38 | +2,00 | 19,00 | 1113 |
| McDonalds Corp | 17,72 | +0,80 | 17,58 | 819 |
| Medtronic | 47,92 | +3,08 | 46,49 | 2392 |
| Merck & Co | 58,43 | +0,34 | 58,23 | 906 |
| Merrill Lynch | 42,41 | +0,57 | 42,17 | 1113 |
| Metlife Inc | 27,12 | +1,31 | 26,77 | 441 |
| Micron Tech | 9,63 | -0,21 | 9,65 | 2556 |
| Microsoft | 26,25 | -0,38 | 26,35 | 18192 |
| Minnesota Mining | 123,05 | +0,20 | 122,81 | 658 |
| MS Dean Witter | 45,29 | +1,00 | 44,84 | 1271 |
| Motorola Inc | 7,99 | +0,25 | 7,97 | 1797 |
| Occidental Petr | 30,96 | -0,39 | 31,08 | 297 |
| Omnicom Group | 66,83 | +1,00 | 66,17 | 281 |
| Oracle Corp | 12,36 | -0,51 | 12,42 | 13603 |
| Pfizer Inc | 33,04 | +1,19 | 32,65 | 4633 |
| Philip Morris | 32,89 | +3,75 | 31,70 | 2983 |
| Raytheon Co | 31,87 | +4,46 | 30,51 | 1214 |
| SBC Comms | 24,59 | +3,89 | 23,67 | 3468 |
| Schering-plough | 18,20 | +1,28 | 17,97 | 1522 |
| Sears Roebuck | 27,20 | -0,04 | 27,21 | 960 |
| Sprint | 11,64 | +0,61 | 11,57 | 592 |
| Tenet Healthcare | 16,02 | +0,12 | 16,00 | 561 |
| Texas Instrument | 19,99 | -0,05 | 20,00 | 3694 |
| Textron Inc | 32,40 | +2,24 | 31,69 | 150 |
| Tyco Int | 16,00 | -0,56 | 16,09 | 1121 |
| Unisys Corp | 10,92 | +0,83 | 10,83 | 419 |
| UPS | 62,13 | +0,34 | 61,92 | 492 |
| United Tech | 65,28 | +0,74 | 64,80 | 911 |
| Unitedhealth Gr | 93,39 | -0,11 | 93,49 | 365 |
| US Bancorp | 22,22 | +0,36 | 22,14 | 836 |
| Verizon Comm | 37,56 | +1,35 | 37,06 | 1522 |
| Wachovia | 39,66 | +0,92 | 39,30 | 662 |
| Wal-Mart Stores | 56,14 | +0,61 | 55,80 | 1988 |
| Walt Disney Co | 18,79 | +0,70 | 18,66 | 1600 |
| Washington Mutual | 40,42 | -0,35 | 40,56 | 653 |
| Wells Fargo | 47,83 | +0,86 | 47,42 | 1054 |
| Xerox Corp | 10,26 | +0,39 | 10,22 | 285 |
По данным агентства Reuters.