| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,3 | +3,55 | 5,1 | 20071 |
| ANZ Banking Grp | 18,4 | -1,50 | 18,7 | 13681 |
| CommonWealth Bank | 26,8 | -0,96 | 27,1 | 3470 |
| National Australian | 32,1 | +0,34 | 32,0 | 4716 |
| Bank | ||||
| News Corp | 11,5 | -0,09 | 11,5 | 4319 |
| Telstra Corp | 4,3 | +0,23 | 4,3 | 10075 |
| Westpac Banking | 15,6 | -0,13 | 15,6 | 1740 |
| Япония (JPY) | ||||
| Asahi Kasei | 360,0 | +1,12 | 356,0 | 2649 |
| Daiwa Securities | 496,0 | +0,40 | 494,0 | 3819 |
| Fuji Photo Film | 3090,0 | -2,22 | 3160,0 | 953 |
| Fujitsu Ltd | 363,0 | +1,40 | 358,0 | 10515 |
| Honda Motor Co | 3880,0 | -2,02 | 3960,0 | 1515 |
| Japan Telecom* | 361,0 | — | 361,0 | 1 |
| Kao Corp | 2195,0 | -0,23 | 2200,0 | 1990 |
| KDDI* | 400,0 | -0,74 | 403,0 | 10 |
| Mitsubishi Fin Gr* | 445,0 | +1,83 | 437,0 | 14 |
| Mitsubishi Chem | 214,0 | -0,47 | 215,0 | 6481 |
| Mitsubishi Electric | 328,0 | -0,91 | 331,0 | 3192 |
| NEC Corp | 432,0 | +2,13 | 423,0 | 28964 |
| Nippon Steel Corp | 137,0 | +1,48 | 135,0 | 11318 |
| Nissan Motor Co | 888,0 | -1,22 | 899,0 | 6988 |
| NTT* | 440,0 | -1,35 | 446,0 | 11 |
| NTT DoCoMo* | 256,0 | -2,66 | 263,0 | 40 |
| Pioneer | 2465,0 | +1,44 | 2430,0 | 779 |
| Ricoh | 1698,0 | -1,34 | 1721,0 | 3052 |
| Seikisui House | 884,0 | -0,45 | 888,0 | 593 |
| Shin-Etsu Chem | 3550,0 | -0,28 | 3560,0 | 941 |
| Sony | 2920,0 | -1,18 | 2955,0 | 6939 |
| Sumitomo Chem | 332,0 | -0,90 | 335,0 | 3492 |
| TDK Corp | 4970,0 | +3,54 | 4800,0 | 1268 |
| Toshiba Corp | 331,0 | -1,19 | 335,0 | 9396 |
| Toyota Motor Co | 2670,0 | -0,19 | 2675,0 | 3550 |
| UFJ Holdings* | 108,0 | +0,93 | 107,0 | 21 |
| Гонконг (HKD) | ||||
| Cheung Kong | 45,30 | -0,66 | 45,60 | 6571 |
| China Mobile | 16,55 | -0,60 | 16,65 | 16030 |
| China Unicom | 4,28 | +0,59 | 4,25 | 9821 |
| CLP Holdings | 33,00 | -0,30 | 33,10 | 2415 |
| CNOOC | 10,60 | +0,47 | 10,55 | 14023 |
| Hang Seng Bank | 80,50 | — | 80,50 | 1331 |
| Henderson Land | 20,15 | -1,47 | 20,45 | 3211 |
| HSBC Holdings | 89,25 | -0,56 | 89,75 | 11538 |
| Hutchison | 45,80 | -0,87 | 46,20 | 9728 |
| Франция (EUR) | ||||
| Alcatel | 7,37 | +0,14 | 7,36 | 9714 |
| Axa | 13,36 | +1,29 | 13,19 | 18640 |
| BNP Paribas | 43,23 | -0,16 | 43,30 | 3700 |
| Bouygues | 22,74 | -1,56 | 23,10 | 750 |
| Danon | 117,10 | -1,60 | 119,00 | 1866 |
| EADS | 8,29 | +1,84 | 8,14 | 1524 |
| France Telecom | 20,56 | +1,63 | 20,23 | 7132 |
| Lafarge | 60,00 | +0,33 | 59,80 | 755 |
| Michelin | 31,76 | -1,52 | 32,25 | 1524 |
| Pechiney | 25,49 | -0,08 | 25,51 | 196 |
| Peugeot | 40,45 | -1,29 | 40,98 | 1364 |
| Renault | 36,40 | -2,15 | 37,20 | 2399 |
| Sanofi-Synthelab | 54,10 | +0,56 | 53,80 | 1756 |
| Schneider Elec | 41,11 | -1,41 | 41,70 | 1135 |
| STMicroelectronics | 18,85 | -0,32 | 18,91 | 4192 |
| Total Fina Elf | 124,00 | +1,31 | 126,50 | 3225 |
| Vivendi Universal | 14,60 | +5,80 | 13,80 | 8391 |
| Великобритания (GBp) | ||||
| ARM Holdings | 73,38 | +3,47 | 72,00 | 12468 |
| BAE System | 135,43 | +1,50 | 133,50 | 16819 |
| Barclays | 429,86 | +2,11 | 415,25 | 28287 |
| BP | 416,67 | +0,24 | 413,50 | 50452 |
| BAT | 593,00 | +1,45 | 584,50 | 8715 |
| British Airways | 142,17 | +2,32 | 140,00 | 7021 |
| British Telecom | 191,79 | +0,53 | 189,50 | 40512 |
| Cable & Wireless | 94,78 | +5,29 | 89,75 | 62804 |
| Cadbury Schweppes | 365,23 | +1,14 | 351,00 | 8750 |
| HSBC Hldg | 714,33 | -0,07 | 710,00 | 60192 |
| Lloyds TSB Grp | 434,82 | +1,42 | 424,00 | 26628 |
| Marks & Spencer | 314,69 | +1,11 | 315,00 | 14709 |
| Prudential | 406,19 | +1,13 | 397,75 | 10889 |
| Reuters Group | 172,75 | +7,41 | 162,00 | 40808 |
| Rio Tinto | 1173,54 | +3,42 | 1140,00 | 6768 |
| Sainsbury | 268,00 | +3,08 | 260,00 | 16970 |
| Shell Trnpt | 407,59 | +0,50 | 403,00 | 32929 |
| Unilever | 545,12 | -1,72 | 552,00 | 31359 |
| Vodafone Airtch | 124,02 | -1,01 | 124,25 | 359887 |
| Германия (EUR) | ||||
| Allianz AG | 67,35 | +0,22 | 67,20 | 6686 |
| BASF | 37,85 | +0,08 | 37,82 | 3688 |
| Bayer AG | 18,23 | -0,60 | 18,34 | 6183 |
| BMW | 28,69 | -1,71 | 29,19 | 2520 |
| Commerzbank AG | 9,08 | +0,44 | 9,04 | 3608 |
| Daimler-Chrysler | 27,26 | -1,02 | 27,54 | 5444 |
| Deutsche Bank n | 49,15 | +0,82 | 48,75 | 4800 |
| Dt Telekom n | 12,30 | -0,81 | 12,40 | 21740 |
| Hypovereinsbank | 12,10 | — | 12,10 | 3528 |
| Infineon Tech | 7,14 | +1,56 | 7,03 | 11336 |
| Merck KGaA | 27,37 | +3,05 | 26,56 | 98 |
| Munich Re | 92,75 | +2,60 | 90,40 | 2858 |
| Sap AG | 91,40 | -0,74 | 92,08 | 1307 |
| Siemens | 42,03 | -0,61 | 42,29 | 6075 |
| Volkswagen AG | 30,84 | +0,23 | 30,77 | 2744 |
| Финляндия (EUR) | ||||
| Nokia | 15,34 | -0,39 | 15,40 | 21011 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 9,20 | -1,92 | 9,38 | 3346 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,50 | -0,95 | 89,35 | 400 |
| Lonza Grp AG | 80,70 | -2,18 | 82,50 | 648 |
| Adecco | 48,80 | +0,93 | 48,35 | 1229 |
| CS Group | 34,20 | -0,87 | 34,50 | 14275 |
| Nestle | 268,50 | -0,56 | 270,00 | 2343 |
| Novartis | 53,25 | +0,85 | 52,80 | 8196 |
| Rentenanstalt | 151,00 | +0,67 | 150,00 | 2 |
| Swisscom | 404,50 | -1,34 | 410,00 | 108 |
| Roche | 87,05 | +1,28 | 85,95 | 1901 |
| Swiss Re | 84,80 | +3,16 | 82,20 | 1929 |
| UBS AG | 71,00 | +2,16 | 69,50 | 9937 |
| Zurich Fin | 150,25 | +1,86 | 147,50 | 1901 |
| Швеция (SEK) | ||||
| ABB | 24,90 | -1,58 | 25,30 | 4472 |
| Electrolux | 146,50 | -1,35 | 148,50 | 2366 |
| Ericsson | 8,10 | +2,53 | 7,90 | 288547 |
| Nordea | 38,20 | -2,30 | 39,10 | 11669 |
| Volvo | 161,00 | — | 161,00 | 1364 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,50 | +0,47 | 1,53 | 377 |
| Fiat | 6,82 | +0,06 | 6,99 | 39 |
| Olivetti | 1,00 | +0,12 | 1,00 | 104 |
| Pirelli | 0,85 | -0,12 | 0,85 | 51 |
| TIM | 4,05 | +0,17 | 4,11 | 633 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,83 | +2,00 | 15,52 | 12967 |
| Aegon NV | 8,99 | +1,24 | 8,88 | 7740 |
| Ahold Kon | 6,91 | +12,18 | 6,16 | 35930 |
| Fortis | 15,15 | +0,33 | 15,10 | 5013 |
| ING Grp | 14,54 | +1,39 | 14,34 | 11608 |
| Philips | 16,52 | +1,23 | 16,32 | 7599 |
| Royal Dutch | 39,21 | +0,36 | 39,07 | 7121 |
| Канада (CAD) | ||||
| Alcan Inc | 41,25 | -0,15 | 41,31 | 350 |
| Bank of Montreal | 40,83 | -0,24 | 40,93 | 449 |
| Bank Nova Scotia | 58,75 | +0,26 | 58,60 | 803 |
| BCE Inc | 28,30 | +0,18 | 28,25 | 1280 |
| Bombardier | 3,94 | +0,77 | 3,91 | 7871 |
| Imperial Oil | 44,25 | -0,27 | 44,37 | 187 |
| Loblaw Cos Ltd | 59,76 | +0,69 | 59,35 | 147 |
| Nortel Networks | 4,11 | -1,91 | 4,19 | 18397 |
| Royal Bank of Canada | 60,00 | — | 60,00 | 763 |
| США ($) | ||||
| Abbott Labs | 43,05 | -1,98 | 43,92 | 3235 |
| Agilent Tech | 16,51 | -1,20 | 16,71 | 1609 |
| Alcoa | 22,73 | -0,09 | 22,75 | 1854 |
| Allstate Corp | 36,72 | +0,38 | 36,58 | 1771 |
| Alltel | 48,54 | -0,41 | 48,74 | 490 |
| Amer Electric Power | 26,85 | +2,21 | 26,27 | 1883 |
| Amer Express Co | 40,62 | -0,90 | 40,99 | 5036 |
| AIG | 57,95 | +1,12 | 57,31 | 5491 |
| Amgen | 62,31 | -0,51 | 62,63 | 6687 |
| Analog Devices | 34,93 | -0,88 | 35,24 | 2611 |
| Anheuser-Busch | 51,74 | +0,45 | 51,51 | 2224 |
| AOL Time Warner | 14,24 | +1,86 | 13,98 | 16842 |
| Apple Comp Inc | 18,80 | +0,37 | 18,73 | 6023 |
| Applied Materials | 14,31 | -3,90 | 14,89 | 28847 |
| AT&T | 18,12 | +3,90 | 17,44 | 11010 |
| AT&T Wireless Gr | 6,78 | +1,80 | 6,66 | 8183 |
| Automatic Data Proc | 33,76 | -1,37 | 34,23 | 3060 |
| Bank of America | 74,16 | -0,35 | 74,42 | 4622 |
| Bank of New York | 27,20 | -0,37 | 27,30 | 1414 |
| Bank One | 37,72 | +0,64 | 37,48 | 2979 |
| Baxter Int | 22,50 | -8,65 | 24,63 | 11675 |
| BCE Inc | 20,68 | +1,17 | 20,44 | 183 |
| Bellsouth Corp | 26,45 | -1,23 | 26,78 | 5508 |
| Berkshire cl a* | 73,55 | -0,07 | 73,60 | 1 |
| Berkshire cl b* | 2,46 | +0,29 | 2,45 | 9 |
| Boeing Co | 30,42 | +0,86 | 30,16 | 4198 |
| Bristol Myers sq | 25,82 | -2,09 | 26,37 | 5074 |
| Cardinal Health | 58,68 | +0,31 | 58,50 | 1959 |
| Carnival | 29,70 | -0,03 | 29,71 | 4026 |
| Caterpillar Inc | 52,97 | -0,81 | 53,40 | 1574 |
| Charles Schwab | 9,60 | -1,74 | 9,77 | 5550 |
| ChevronTexaco | 67,30 | +0,25 | 67,13 | 2091 |
| Cigna | 54,36 | +2,62 | 52,97 | 1230 |
| Cisco | 16,63 | -0,72 | 16,75 | 42339 |
| Citigroup | 39,15 | -0,76 | 39,45 | 13235 |
| Coca-Cola Co | 43,95 | -1,55 | 44,64 | 4098 |
| Colgate Palmoliv | 58,57 | +0,39 | 58,34 | 1332 |
| Costco Wholesale | 35,52 | +0,37 | 35,39 | 3618 |
| Cox Comms | 30,14 | +3,22 | 29,20 | 2638 |
| Daimler-Chrysler | 31,51 | +0,80 | 31,26 | 542 |
| Delta Air Lines | 14,21 | +0,78 | 14,10 | 2018 |
| Dow Chemical Co | 31,95 | -0,06 | 31,97 | 3242 |
| Du Pont Co | 42,19 | -0,96 | 42,60 | 2896 |
| Eastman Kodak | 30,25 | +0,77 | 30,02 | 2093 |
| Eli Lilly | 63,53 | -0,97 | 64,15 | 2103 |
| EMC Corp | 10,00 | +0,60 | 9,94 | 10489 |
| Emerson Electric | 48,65 | -0,31 | 48,80 | 2420 |
| Exelon | 56,07 | +1,30 | 55,35 | 1271 |
| Exxon Mobil | 35,45 | +0,45 | 35,29 | 9368 |
| Fannie Mae | 73,66 | +0,26 | 73,47 | 3957 |
| First Data Corp | 41,11 | +0,24 | 41,01 | 2325 |
| Fleetboston Fin | 29,23 | +0,45 | 29,10 | 4948 |
| Ford Motor Co | 10,02 | +0,60 | 9,96 | 7407 |
| Gap Inc | 16,38 | -3,48 | 16,97 | 5032 |
| Genentech | 37,90 | -5,37 | 40,05 | 5695 |
| General Elec Co | 27,85 | -2,21 | 28,48 | 20524 |
| General Motors | 34,41 | -1,35 | 34,88 | 9193 |
| Gillette Co | 32,90 | +0,34 | 32,79 | 3805 |
| Goldman Sachs Gr | 76,70 | +0,79 | 76,10 | 3932 |
| HJ Heinz Co | 31,32 | -0,25 | 31,40 | 1190 |
| Halliburton Co | 23,77 | -2,46 | 24,37 | 3464 |
| HCA-Healthcare | 32,97 | -0,93 | 33,28 | 3356 |
| Hewlett-Packard | 17,95 | +1,82 | 17,63 | 13675 |
| Home Depot Inc | 29,19 | -0,61 | 29,37 | 8858 |
| Honeywell Int | 24,90 | -0,24 | 25,15 | 2187 |
| Illinois Tool Works | 65,63 | -0,70 | 66,09 | 1117 |
| Intel Corp | 19,50 | -2,50 | 20,00 | 56752 |
| IBM | 88,99 | -1,00 | 89,89 | 5247 |
| Intl Paper | 37,13 | -0,77 | 37,42 | 2084 |
| Johnson&Johnson | 56,04 | +1,52 | 55,44 | 5067 |
| J P Morgan Chase | 31,25 | +0,68 | 31,04 | 7745 |
| Kimberly-Clark | 50,30 | -1,45 | 51,04 | 2097 |
| Kohls | 53,40 | +0,72 | 53,02 | 5232 |
| Kroger | 15,19 | -1,11 | 15,36 | 1795 |
| Lehman Brothers | 67,28 | -0,13 | 67,37 | 1689 |
| Lockheed Martin | 49,00 | -0,81 | 49,40 | 1624 |
| Lowes Cos | 44,30 | -1,16 | 44,82 | 3925 |
| Lucent Tech | 2,36 | +3,96 | 2,27 | 33033 |
| Marsh & McLennan | 49,52 | +0,08 | 49,48 | 1554 |
| MBNA Corp | 19,85 | +1,90 | 19,48 | 4276 |
| McDonalds Corp | 18,52 | -0,43 | 18,60 | 3854 |
| Medtronic | 48,55 | +0,56 | 48,28 | 2195 |
| Merck & Co | 59,49 | -0,07 | 59,53 | 3693 |
| Merrill Lynch | 42,37 | -1,28 | 42,92 | 6221 |
| Metlife Inc | 27,24 | +0,89 | 27,00 | 1710 |
| Micron Tech | 10,35 | +0,39 | 10,31 | 6372 |
| Microsoft | 25,57 | -0,85 | 25,79 | 60488 |
| Minnesota Mining | 125,45 | -0,32 | 125,85 | 2150 |
| MS Dean Witter | 44,60 | -0,45 | 44,80 | 3902 |
| Motorola Inc | 8,90 | -2,20 | 9,10 | 10151 |
| Occidental Petr | 30,98 | -0,06 | 31,00 | 1083 |
| Omnicom Group | 66,95 | -1,76 | 68,15 | 1318 |
| Oracle Corp | 12,56 | -2,71 | 12,91 | 34563 |
| Pfizer Inc | 33,61 | +0,24 | 33,53 | 14330 |
| Philip Morris | 33,30 | -1,30 | 33,74 | 5754 |
| Raytheon Co | 32,35 | +0,56 | 32,17 | 953 |
| SBC Comms | 24,95 | +0,77 | 24,76 | 5732 |
| Schering-plough | 18,06 | -2,06 | 18,44 | 6555 |
| Sears Roebuck | 27,30 | +1,11 | 27,00 | 3156 |
| Sprint | 12,05 | +2,73 | 11,73 | 5410 |
| Tenet Healthcare | 16,08 | +0,50 | 16,00 | 3542 |
| Texas Instrument | 19,59 | -0,05 | 19,60 | 8188 |
| Textron Inc | 32,79 | +0,34 | 32,68 | 531 |
| Tyco Int | 16,89 | -0,65 | 17,00 | 5935 |
| Unisys Corp | 10,72 | +2,29 | 10,48 | 2109 |
| UPS | 62,05 | -1,66 | 63,10 | 2928 |
| United Tech | 67,49 | -0,41 | 67,77 | 1703 |
| Unitedhealth Gr | 95,41 | +2,38 | 93,19 | 4389 |
| US Bancorp | 23,33 | +1,61 | 22,96 | 7185 |
| Verizon Comm | 36,15 | -2,56 | 37,10 | 6213 |
| Wachovia | 39,76 | +0,33 | 39,63 | 1972 |
| Wal-Mart Stores | 52,92 | -1,58 | 53,77 | 8736 |
| Walt Disney Co | 18,44 | -0,11 | 18,46 | 6028 |
| Washington Mutual | 40,18 | +1,95 | 39,41 | 3574 |
| Wells Fargo | 48,39 | +0,54 | 48,13 | 3450 |
| Xerox Corp | 10,75 | +0,47 | 10,70 | 2580 |
По данным агентства Reuters.