| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,0 | +0,40 | 5,0 | 9845 |
| ANZ Banking Grp | 18,9 | +0,05 | 18,9 | 4212 |
| CommonWealth Bank | 29,0 | +0,66 | 28,8 | 3115 |
| National Australian | 33,9 | +0,45 | 33,7 | 4943 |
| Bank | ||||
| News Corp | 12,0 | +2,66 | 11,7 | 12623 |
| Telstra Corp | 4,4 | -1,11 | 4,5 | 16870 |
| Westpac Banking | 16,2 | -3,40 | 16,8 | 21907 |
| Япония (JPY) | ||||
| Asahi Kasei | 342,0 | +1,18 | 338,0 | 3125 |
| Daiwa Securities | 589,0 | +4,62 | 563,0 | 8776 |
| Fuji Photo Film | 3240,0 | +0,31 | 3230,0 | 1872 |
| Fujitsu Ltd | 428,0 | +7,27 | 399,0 | 26161 |
| Honda Motor Co | 4410,0 | +0,46 | 4390,0 | 1988 |
| Japan Telecom* | 348,0 | -3,60 | 361,0 | 7 |
| Kao Corp | 2295,0 | -0,86 | 2315,0 | 1950 |
| KDDI* | 435,0 | +1,40 | 429,0 | 7 |
| Mitsubishi Fin Gr* | 495,0 | +4,21 | 475,0 | 65 |
| Mitsubishi Chem | 226,0 | +1,80 | 222,0 | 4786 |
| Mitsubishi Electric | 349,0 | +0,87 | 346,0 | 9172 |
| NEC Corp | 538,0 | +3,46 | 520,0 | 25798 |
| Nippon Steel Corp | 144,0 | +4,35 | 138,0 | 70446 |
| Nissan Motor Co | 948,0 | +0,74 | 941,0 | 9697 |
| NTT* | 446,0 | -0,89 | 450,0 | 17 |
| NTT DoCoMo* | 265,0 | -0,38 | 266,0 | 47 |
| Pioneer | 2615,0 | +3,56 | 2525,0 | 1996 |
| Ricoh | 1868,0 | +1,52 | 1840,0 | 2406 |
| Seikisui House | 899,0 | +0,90 | 891,0 | 1636 |
| Shin-Etsu Chem | 3910,0 | +3,17 | 3790,0 | 2052 |
| Sony | 3420,0 | +0,88 | 3390,0 | 3910 |
| Sumitomo Chem | 357,0 | +3,18 | 346,0 | 16548 |
| TDK Corp | 5340,0 | -0,37 | 5360,0 | 698 |
| Toshiba Corp | 380,0 | +4,97 | 362,0 | 22247 |
| Toyota Motor Co | 2970,0 | +1,37 | 2930,0 | 7994 |
| UFJ Holdings* | 123,0 | +6,03 | 116,0 | 102 |
| Гонконг (HKD) | ||||
| Cheung Kong | 48,90 | -0,20 | 49,00 | 9496 |
| China Mobile | 18,30 | -1,61 | 18,60 | 26579 |
| China Unicom | 5,10 | +0,99 | 5,05 | 29013 |
| CLP Holdings | 32,90 | -1,79 | 33,50 | 10584 |
| CNOOC | 11,00 | -4,76 | 11,55 | 12751 |
| Hang Seng Bank | 83,25 | — | 83,25 | 2017 |
| Henderson Land | 22,45 | +0,22 | 22,40 | 2883 |
| HSBC Holdings | 93,75 | +0,54 | 93,25 | 7783 |
| Hutchison | 48,30 | -0,62 | 48,60 | 8523 |
| Франция (EUR) | ||||
| Alcatel | 7,78 | +1,17 | 7,69 | 17951 |
| Axa | 13,29 | -0,08 | 13,30 | 9330 |
| BNP Paribas | 43,90 | +0,64 | 43,62 | 5267 |
| Bouygues | 22,85 | -1,47 | 23,19 | 896 |
| Danon | 117,60 | -1,01 | 118,80 | 480 |
| EADS | 10,19 | +3,98 | 9,80 | 2863 |
| France Telecom | 20,45 | -3,45 | 21,18 | 7874 |
| Lafarge | 55,40 | +0,18 | 55,30 | 1164 |
| Michelin | 31,70 | -2,88 | 32,64 | 822 |
| Pechiney | 26,08 | -0,53 | 26,22 | 297 |
| Peugeot | 37,50 | -1,91 | 38,23 | 1854 |
| Renault | 38,27 | -0,52 | 38,47 | 1217 |
| Sanofi-Synthelab | 53,50 | -4,46 | 56,00 | 4137 |
| Schneider Elec | 40,56 | — | 40,56 | 921 |
| STMicroelectronics | 19,56 | +1,09 | 19,35 | 6568 |
| Total Fina Elf | 129,00 | -1,30 | 130,70 | 3115 |
| Vivendi Universal | 15,93 | -0,25 | 15,97 | 5652 |
| Великобритания (GBp) | ||||
| ARM Holdings | 80,29 | — | 80,00 | 12312 |
| BAE System | 145,00 | +9,02 | 133,00 | 57445 |
| Barclays | 434,50 | +0,29 | 433,50 | 43795 |
| BP | 428,00 | -1,95 | 436,50 | 46630 |
| BAT | 660,50 | +0,15 | 659,50 | 6609 |
| British Airways | 154,50 | +3,00 | 150,00 | 20474 |
| British Telecom | 186,46 | -2,99 | 192,25 | 45058 |
| Cable & Wireless | 102,45 | -0,97 | 103,50 | 57826 |
| Cadbury Schweppes | 355,50 | -1,11 | 359,50 | 8547 |
| HSBC Hldg | 727,00 | -1,02 | 734,50 | 34974 |
| Lloyds TSB Grp | 451,75 | -0,77 | 455,25 | 26023 |
| Marks & Spencer | 277,75 | -1,68 | 282,50 | 40308 |
| Prudential | 368,48 | +1,03 | 364,25 | 19321 |
| Reuters Group | 183,25 | +4,71 | 175,00 | 38671 |
| Rio Tinto | 1240,00 | +1,64 | 1220,00 | 5838 |
| Sainsbury | 258,86 | -2,91 | 266,50 | 16884 |
| Shell Trnpt | 407,50 | -1,27 | 412,75 | 25986 |
| Unilever | 559,40 | -0,18 | 560,00 | 10662 |
| Vodafone Airtch | 129,25 | -2,08 | 132,00 | 359200 |
| Германия (EUR) | ||||
| Allianz AG | 66,86 | -2,68 | 68,70 | 4582 |
| BASF | 36,21 | -2,40 | 37,10 | 2807 |
| Bayer AG | 18,23 | -1,62 | 18,53 | 5656 |
| BMW | 29,48 | -0,61 | 29,66 | 2612 |
| Commerzbank AG | 10,54 | +2,13 | 10,32 | 8120 |
| Daimler-Chrysler | 26,07 | -0,69 | 26,25 | 8108 |
| Deutsche Bank n | 53,41 | -1,58 | 54,27 | 5912 |
| Dt Telekom n | 12,54 | -2,34 | 12,84 | 18200 |
| Hypovereinsbank | 14,28 | +4,46 | 13,67 | 9824 |
| Infineon Tech | 8,39 | +3,33 | 8,12 | 14069 |
| Merck KGaA | 26,45 | -1,42 | 26,83 | 108 |
| Munich Re | 92,49 | -1,21 | 93,62 | 1470 |
| Sap AG | 98,60 | -2,46 | 101,09 | 2307 |
| Siemens | 42,04 | +0,65 | 41,77 | 7844 |
| Volkswagen AG | 31,35 | -3,18 | 32,38 | 2664 |
| Финляндия (EUR) | ||||
| Nokia | 14,96 | -2,92 | 15,41 | 30273 |
| Stora Enso | 9,38 | +0,43 | 9,34 | 1684 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,40 | -0,11 | 88,50 | 434 |
| Lonza Grp AG | 64,50 | +2,30 | 63,05 | 614 |
| Adecco | 54,05 | +3,64 | 52,15 | 3362 |
| CS Group | 36,85 | +1,38 | 36,35 | 14014 |
| Nestle | 266,00 | -0,56 | 267,50 | 1423 |
| Novartis | 51,50 | -2,28 | 52,70 | 7547 |
| Rentenanstalt | 193,00 | -1,53 | 196,00 | 4 |
| Swisscom | 400,00 | -0,87 | 403,50 | 111 |
| Roche | 99,70 | -2,25 | 102,00 | 3699 |
| Swiss Re | 84,90 | -2,13 | 86,75 | 1065 |
| UBS AG | 73,70 | -0,41 | 74,00 | 5468 |
| Zurich Fin | 156,00 | -1,89 | 159,00 | 1170 |
| Швеция (SEK) | ||||
| ABB | 24,10 | -3,21 | 24,90 | 2353 |
| Electrolux | 150,00 | -0,99 | 151,50 | 1806 |
| Ericsson | 7,70 | -3,14 | 7,95 | 292233 |
| Nordea | 39,20 | -0,51 | 39,40 | 7120 |
| Volvo | 169,50 | -0,59 | 170,50 | 3345 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,47 | -1,28 | 1,49 | 14586 |
| Fiat | 6,90 | -0,75 | 6,95 | 3143 |
| Olivetti | 1,03 | -0,19 | 1,03 | 40501 |
| Pirelli | 0,86 | -1,83 | 0,88 | 5567 |
| TIM | 4,35 | -0,71 | 4,38 | 66697 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,46 | -0,06 | 16,47 | 7278 |
| Aegon NV | 8,35 | -0,48 | 8,39 | 12476 |
| Ahold Kon | 7,12 | +2,01 | 6,98 | 18443 |
| Fortis | 14,24 | -1,66 | 14,48 | 4676 |
| ING Grp | 14,70 | +0,41 | 14,64 | 17717 |
| Philips | 17,41 | +0,75 | 17,28 | 8662 |
| Royal Dutch | 39,43 | -1,25 | 39,93 | 7117 |
| Канада (CAD) | ||||
| Alcan Inc | 43,76 | -1,02 | 44,21 | 551 |
| Bank of Montreal | 40,87 | +0,42 | 40,70 | 734 |
| Bank Nova Scotia | 59,78 | +0,02 | 59,77 | 350 |
| BCE Inc | 30,25 | -0,59 | 30,43 | 418 |
| Bombardier | 3,80 | -0,26 | 3,81 | 1604 |
| Imperial Oil | 45,80 | -0,43 | 46,00 | 207 |
| Loblaw Cos Ltd | 60,05 | +0,17 | 59,95 | 96 |
| Nortel Networks | 4,34 | +0,93 | 4,30 | 11041 |
| Royal Bank of Canada | 58,39 | +0,40 | 58,16 | 455 |
| США ($) | ||||
| Abbott Labs | 44,75 | +0,20 | 44,66 | 717 |
| Agilent Tech | 19,68 | -1,16 | 19,91 | 597 |
| Alcoa | 25,77 | -0,81 | 25,98 | 989 |
| Allstate Corp | 36,02 | +0,03 | 36,01 | 722 |
| Alltel | 47,77 | +0,50 | 47,88 | 168 |
| Amer Electric Power | 29,79 | +0,40 | 29,67 | 282 |
| Amer Express Co | 43,49 | +0,07 | 43,46 | 1778 |
| AIG | 58,95 | +0,39 | 58,72 | 1411 |
| Amgen | 64,40 | -0,14 | 64,49 | 2662 |
| Analog Devices | 38,38 | -2,84 | 39,50 | 1214 |
| Anheuser-Busch | 52,90 | -0,34 | 53,08 | 555 |
| AOL Time Warner | 15,27 | -1,67 | 15,53 | 4687 |
| Apple Comp Inc | 17,47 | -0,74 | 17,60 | 1064 |
| Applied Materials | 16,40 | -1,56 | 16,66 | 13546 |
| AT&T | 19,84 | — | 19,84 | 1259 |
| AT&T Wireless Gr | 7,93 | +1,02 | 7,85 | 3908 |
| Automatic Data Proc | 34,85 | -1,27 | 35,30 | 637 |
| Bank of America | 76,83 | +0,22 | 76,66 | 1692 |
| Bank of New York | 30,13 | -0,46 | 30,27 | 892 |
| Bank One | 39,33 | +0,59 | 39,10 | 1715 |
| Baxter Int | 25,42 | -0,90 | 25,65 | 1502 |
| BCE Inc | 22,49 | +0,49 | 22,38 | 86 |
| Bellsouth Corp | 27,00 | -0,11 | 27,03 | 1150 |
| Berkshire cl a* | 72,30 | -0,69 | 72,80 | 1 |
| Berkshire cl b* | 2,41 | -0,41 | 2,42 | 4 |
| Boeing Co | 33,57 | +0,06 | 33,55 | 1498 |
| Bristol Myers sq | 25,73 | -0,89 | 25,96 | 1072 |
| Cardinal Health | 59,72 | +0,29 | 59,55 | 1021 |
| Carnival | 31,72 | +0,25 | 31,64 | 815 |
| Caterpillar Inc | 53,78 | -0,26 | 53,92 | 494 |
| Charles Schwab | 10,20 | +0,20 | 10,18 | 1060 |
| ChevronTexaco | 73,59 | -0,26 | 73,78 | 900 |
| Cigna | 51,99 | -1,29 | 52,67 | 297 |
| Cisco | 17,22 | -0,86 | 17,37 | 20378 |
| Citigroup | 43,23 | +0,49 | 43,02 | 4156 |
| Coca-Cola Co | 46,68 | +0,19 | 46,59 | 1207 |
| Colgate Palmoliv | 59,14 | -0,27 | 59,30 | 354 |
| Costco Wholesale | 37,30 | -0,35 | 37,43 | 2739 |
| Cox Comms | 32,28 | +0,56 | 32,10 | 865 |
| Daimler-Chrysler | 30,93 | +0,59 | 30,75 | 518 |
| Delta Air Lines | 15,17 | +0,46 | 15,10 | 2224 |
| Dow Chemical Co | 32,09 | -0,03 | 32,10 | 788 |
| Du Pont Co | 43,24 | -0,46 | 43,44 | 814 |
| Eastman Kodak | 31,00 | -1,02 | 31,32 | 672 |
| Eli Lilly | 59,18 | -1,66 | 60,18 | 952 |
| EMC Corp | 10,81 | +0,09 | 10,80 | 2745 |
| Emerson Electric | 54,35 | +0,70 | 53,97 | 459 |
| Exelon | 58,99 | -0,84 | 59,49 | 413 |
| Exxon Mobil | 37,04 | -0,96 | 37,40 | 3083 |
| Fannie Mae | 75,22 | -0,20 | 75,37 | 634 |
| First Data Corp | 43,68 | +0,53 | 43,45 | 2099 |
| Fleetboston Fin | 30,74 | +0,85 | 30,48 | 789 |
| Ford Motor Co | 10,45 | -1,04 | 10,56 | 2738 |
| Gap Inc | 17,94 | -1,05 | 18,13 | 2630 |
| Genentech | 71,90 | +2,01 | 70,48 | 2803 |
| General Elec Co | 29,44 | +0,27 | 29,36 | 4540 |
| General Motors | 35,55 | -0,84 | 35,85 | 1758 |
| Gillette Co | 33,44 | +0,87 | 33,15 | 824 |
| Goldman Sachs Gr | 86,07 | +0,96 | 85,25 | 1739 |
| HJ Heinz Co | 33,78 | +0,06 | 33,76 | 261 |
| Halliburton Co | 23,35 | -1,64 | 23,74 | 871 |
| HCA-Healthcare | 31,80 | -2,90 | 32,75 | 2472 |
| Hewlett-Packard | 20,99 | -0,24 | 21,04 | 4989 |
| Home Depot Inc | 32,35 | -0,43 | 32,49 | 2678 |
| Honeywell Int | 27,16 | -0,26 | 27,23 | 919 |
| Illinois Tool Works | 65,20 | +1,24 | 64,40 | 473 |
| Intel Corp | 21,00 | -1,78 | 21,38 | 31210 |
| IBM | 83,53 | -0,85 | 84,25 | 2843 |
| Intl Paper | 38,22 | +0,68 | 37,96 | 874 |
| Johnson&Johnson | 51,85 | -4,09 | 54,06 | 6155 |
| J P Morgan Chase | 34,87 | +0,52 | 34,69 | 2819 |
| Kimberly-Clark | 52,20 | -0,31 | 52,36 | 515 |
| Kohls | 55,02 | +1,76 | 54,07 | 2385 |
| Kroger | 16,13 | -2,83 | 16,60 | 2762 |
| Lehman Brothers | 73,92 | +0,26 | 73,73 | 834 |
| Lockheed Martin | 46,30 | +1,09 | 45,80 | 986 |
| Lowes Cos | 44,61 | +0,47 | 44,40 | 1349 |
| Lucent Tech | 2,26 | +1,80 | 2,22 | 24409 |
| Marsh & McLennan | 51,24 | -0,14 | 51,31 | 401 |
| MBNA Corp | 20,98 | +2,09 | 20,55 | 3144 |
| McDonalds Corp | 19,08 | +0,47 | 18,99 | 1582 |
| Medtronic | 49,08 | +0,16 | 49,00 | 1241 |
| Merck & Co | 56,61 | -0,42 | 56,85 | 1410 |
| Merrill Lynch | 45,76 | +0,24 | 45,65 | 1645 |
| Metlife Inc | 28,65 | +0,63 | 28,47 | 529 |
| Micron Tech | 12,26 | +0,66 | 12,18 | 3581 |
| Microsoft | 24,13 | -2,98 | 24,87 | 48607 |
| Minnesota Mining | 125,76 | -0,98 | 127,00 | 471 |
| MS Dean Witter | 48,22 | +0,46 | 48,00 | 1923 |
| Motorola Inc | 9,20 | +2,68 | 8,96 | 6847 |
| Occidental Petr | 34,12 | -0,47 | 34,28 | 318 |
| Omnicom Group | 71,50 | +0,85 | 70,90 | 359 |
| Oracle Corp | 13,49 | -0,66 | 13,58 | 15699 |
| Pfizer Inc | 32,20 | -0,62 | 32,40 | 6048 |
| Philip Morris | 43,03 | -0,39 | 43,20 | 1690 |
| Raytheon Co | 31,98 | +0,19 | 31,92 | 500 |
| SBC Comms | 26,45 | +1,03 | 26,18 | 2033 |
| Schering-plough | 18,23 | -0,38 | 18,30 | 2282 |
| Sears Roebuck | 34,52 | +5,53 | 32,71 | 3380 |
| Sprint | 13,66 | +1,56 | 13,58 | 570 |
| Tenet Healthcare | 16,00 | -1,23 | 16,20 | 1342 |
| Texas Instrument | 20,65 | -2,13 | 21,10 | 3666 |
| Textron Inc | 36,23 | -0,36 | 36,36 | 486 |
| Tyco Int | 18,00 | -0,11 | 18,02 | 2129 |
| Unisys Corp | 11,73 | +2,53 | 11,44 | 314 |
| UPS | 63,62 | -0,36 | 63,85 | 619 |
| United Tech | 69,83 | -0,04 | 69,86 | 608 |
| Unitedhealth Gr | 95,02 | -0,35 | 95,35 | 520 |
| US Bancorp | 24,00 | -0,74 | 24,18 | 1076 |
| Verizon Comm | 39,69 | +0,30 | 39,57 | 1438 |
| Wachovia | 41,30 | -0,60 | 41,55 | 608 |
| Wal-Mart Stores | 54,42 | +1,04 | 53,86 | 3162 |
| Walt Disney Co | 20,72 | -0,05 | 20,73 | 1853 |
| Washington Mutual | 42,07 | +0,81 | 41,73 | 677 |
| Wells Fargo | 50,48 | +0,48 | 50,24 | 1362 |
| Xerox Corp | 11,43 | — | 11,43 | 674 |
По данным агентства Reuters.