| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,0 | -0,79 | 5,1 | 20746 |
| ANZ Banking Grp | 18,7 | +1,63 | 18,4 | 6212 |
| CommonWealth Bank | 29,8 | -0,10 | 29,9 | 11329 |
| National Australian | 33,7 | — | 33,7 | 5102 |
| Bank | ||||
| News Corp | 11,3 | +1,90 | 11,1 | 8936 |
| Telstra Corp | 4,4 | +0,91 | 4,4 | 61632 |
| Westpac Banking | 16,4 | +0,61 | 16,3 | 4653 |
| Япония (JPY) | ||||
| Asahi Kasei | 347,0 | +0,58 | 345,0 | 2501 |
| Daiwa Securities | 679,0 | +5,43 | 644,0 | 7990 |
| Fuji Photo Film | 3450,0 | +3,60 | 3330,0 | 1818 |
| Fujitsu Ltd | 462,0 | +7,44 | 430,0 | 20916 |
| Honda Motor Co | 4560,0 | +2,01 | 4470,0 | 1687 |
| Japan Telecom* | 366,0 | +1,10 | 362,0 | 3 |
| Kao Corp | 2305,0 | +1,10 | 2280,0 | 2575 |
| KDDI* | 469,0 | +2,18 | 459,0 | 12 |
| Mitsubishi Fin Gr* | 540,0 | +0,37 | 538,0 | 14 |
| Mitsubishi Chem | 245,0 | +2,08 | 240,0 | 2973 |
| Mitsubishi Electric | 381,0 | +3,25 | 369,0 | 7100 |
| NEC Corp | 558,0 | +4,30 | 535,0 | 18952 |
| Nippon Steel Corp | 163,0 | +2,52 | 159,0 | 48653 |
| Nissan Motor Co | 1131,0 | +3,95 | 1088,0 | 13920 |
| NTT* | 481,0 | +1,91 | 472,0 | 17 |
| NTT DoCoMo* | 262,0 | +1,16 | 259,0 | 66 |
| Pioneer | 2700,0 | +3,85 | 2600,0 | 2217 |
| Ricoh | 1997,0 | +1,47 | 1968,0 | 1848 |
| Seikisui House | 913,0 | +1,00 | 904,0 | 865 |
| Shin-Etsu Chem | 4130,0 | +3,25 | 4000,0 | 1200 |
| Sony | 3340,0 | +2,14 | 3270,0 | 4239 |
| Sumitomo Chem | 379,0 | +0,53 | 377,0 | 3242 |
| TDK Corp | 5910,0 | +4,42 | 5660,0 | 1086 |
| Toshiba Corp | 394,0 | +6,20 | 371,0 | 26392 |
| Toyota Motor Co | 3130,0 | +1,95 | 3070,0 | 3935 |
| UFJ Holdings* | 167,0 | +1,83 | 164,0 | 63 |
| Гонконг (HKD) | ||||
| Cheung Kong | 47,60 | -0,42 | 47,80 | 5190 |
| China Mobile | 18,55 | +1,92 | 18,20 | 16391 |
| China Unicom | 5,40 | +0,93 | 5,35 | 12224 |
| CLP Holdings | 34,00 | +1,19 | 33,60 | 3820 |
| CNOOC | 11,50 | +1,32 | 11,35 | 7523 |
| Hang Seng Bank | 82,75 | — | 82,75 | 2411 |
| Henderson Land | 22,75 | -0,22 | 22,80 | 1558 |
| HSBC Holdings | 93,25 | — | 93,25 | 8043 |
| Hutchison | 47,40 | +0,64 | 47,10 | 5068 |
| Франция (EUR) | ||||
| Alcatel | 8,01 | +1,39 | 7,90 | 7664 |
| Axa | 13,78 | +0,44 | 13,72 | 7961 |
| BNP Paribas | 45,02 | -0,04 | 45,04 | 3547 |
| Bouygues | 24,25 | +2,02 | 23,77 | 1469 |
| Danon | 120,50 | -0,74 | 121,40 | 748 |
| EADS | 10,91 | +2,63 | 10,63 | 3905 |
| France Telecom | 21,69 | +2,60 | 21,14 | 11410 |
| Lafarge | 51,80 | -1,43 | 52,55 | 2103 |
| Michelin | 34,22 | +2,46 | 33,40 | 808 |
| Pechiney | 31,30 | +3,95 | 30,11 | 1153 |
| Peugeot | 41,50 | +1,57 | 40,86 | 1403 |
| Renault | 45,60 | +2,01 | 44,70 | 2066 |
| Sanofi-Synthelab | 51,45 | -1,25 | 52,10 | 2734 |
| Schneider Elec | 40,31 | +1,03 | 39,90 | 1815 |
| STMicroelectronics | 18,46 | +0,87 | 18,30 | 5288 |
| Total Fina Elf | 133,40 | -1,26 | 135,10 | 8114 |
| Vivendi Universal | 16,32 | +1,18 | 16,13 | 6656 |
| Великобритания (GBp) | ||||
| ARM Holdings | 68,00 | -0,73 | 68,50 | 7693 |
| BAE System | 143,00 | +3,62 | 138,00 | 14593 |
| Barclays | 451,75 | -0,17 | 452,50 | 9585 |
| BP | 422,00 | +0,36 | 420,50 | 48231 |
| BAT | 694,50 | +2,51 | 677,50 | 15095 |
| British Airways | 156,80 | +1,13 | 155,00 | 6602 |
| British Telecom | 202,04 | +0,62 | 201,00 | 25757 |
| Cable & Wireless | 115,25 | +4,77 | 110,00 | 49793 |
| Cadbury Schweppes | 357,50 | +0,42 | 356,00 | 7175 |
| HSBC Hldg | 721,00 | +0,77 | 715,50 | 39605 |
| Lloyds TSB Grp | 434,25 | -1,08 | 439,00 | 21413 |
| Marks & Spencer | 314,50 | +1,37 | 310,25 | 14778 |
| Prudential | 370,75 | +1,16 | 366,50 | 11900 |
| Reuters Group | 184,25 | +3,08 | 178,50 | 23486 |
| Rio Tinto | 1149,00 | -0,43 | 1154,00 | 6890 |
| Sainsbury | 257,50 | -0,19 | 258,00 | 7020 |
| Shell Trnpt | 403,75 | -0,43 | 405,50 | 20839 |
| Unilever | 486,00 | +0,21 | 485,00 | 15845 |
| Vodafone Airtch | 121,50 | +1,25 | 120,00 | 237800 |
| Германия (EUR) | ||||
| Allianz AG | 73,72 | +0,71 | 73,20 | 2060 |
| BASF | 38,00 | -0,37 | 38,14 | 1448 |
| Bayer AG | 20,42 | +0,34 | 20,35 | 2133 |
| BMW | 33,80 | +0,81 | 33,53 | 1606 |
| Commerzbank AG | 12,47 | -1,03 | 12,60 | 2971 |
| Daimler-Chrysler | 30,25 | +1,17 | 29,90 | 5593 |
| Deutsche Bank n | 56,93 | -0,91 | 57,45 | 2279 |
| Dt Telekom n | 13,59 | +1,42 | 13,40 | 25648 |
| Hypovereinsbank | 15,01 | -1,57 | 15,25 | 1981 |
| Infineon Tech | 8,47 | +0,71 | 8,41 | 4084 |
| Merck KGaA | 24,95 | -4,00 | 25,99 | 70 |
| Munich Re | 91,73 | +0,25 | 91,50 | 2974 |
| Sap AG | 104,84 | +2,08 | 102,70 | 870 |
| Siemens | 43,45 | +0,23 | 43,35 | 3102 |
| Volkswagen AG | 36,40 | +2,91 | 35,37 | 2323 |
| Финляндия (EUR) | ||||
| Nokia | 14,84 | +0,61 | 14,75 | 8843 |
| Stora Enso | 9,80 | +2,51 | 9,56 | 2811 |
| Швейцария (CHF) | ||||
| Ciba Special | 83,20 | -0,06 | 83,25 | 170 |
| Lonza Grp AG | 62,25 | -1,50 | 63,20 | 449 |
| Adecco | 57,25 | +1,96 | 56,15 | 562 |
| CS Group | 35,95 | +0,84 | 35,65 | 5860 |
| Nestle | 278,50 | -1,94 | 284,00 | 1971 |
| Novartis | 54,55 | -0,37 | 54,75 | 5879 |
| Rentenanstalt | 191,75 | -1,67 | 195,00 | 1 |
| Swisscom | 386,00 | -1,15 | 390,50 | 169 |
| Roche | 105,00 | +0,48 | 104,50 | 1877 |
| Swiss Re | 78,20 | +0,51 | 77,80 | 882 |
| UBS AG | 75,45 | +1,07 | 74,65 | 5649 |
| Zurich Fin | 166,25 | +1,99 | 163,00 | 819 |
| Швеция (SEK) | ||||
| ABB | 26,70 | +0,38 | 26,60 | 5808 |
| Electrolux | 158,00 | +1,28 | 156,00 | 1599 |
| Ericsson | 8,60 | +3,61 | 8,30 | 130356 |
| Nordea | 39,10 | — | 39,10 | 4179 |
| Volvo | 174,00 | — | 174,00 | 1499 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,54 | -1,22 | 1,55 | 9197 |
| Fiat | 6,56 | -0,86 | 6,62 | 7474 |
| Olivetti | 1,12 | +0,18 | 1,11 | 30608 |
| Pirelli | 0,91 | -0,13 | 0,91 | 4088 |
| TIM | 4,35 | +0,14 | 4,34 | 21452 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,67 | -0,48 | 16,75 | 3791 |
| Aegon NV | 9,03 | +5,61 | 8,55 | 12446 |
| Ahold Kon | 7,41 | +1,65 | 7,29 | 2365 |
| Fortis | 15,42 | +1,31 | 15,22 | 1838 |
| ING Grp | 15,46 | +0,91 | 15,32 | 6677 |
| Philips | 17,08 | +4,15 | 16,40 | 4897 |
| Royal Dutch | 41,03 | -0,41 | 41,20 | 4250 |
| Канада (CAD) | ||||
| Alcan Inc | 42,00 | -0,94 | 42,40 | 200 |
| Bank of Montreal | 42,75 | +0,47 | 42,55 | 362 |
| Bank Nova Scotia | 60,20 | +0,97 | 60,06 | 539 |
| BCE Inc | 30,81 | +0,36 | 30,70 | 424 |
| Bombardier | 4,60 | +0,22 | 4,59 | 1837 |
| Imperial Oil | 46,50 | +0,32 | 46,35 | 23 |
| Loblaw Cos Ltd | 60,20 | -0,33 | 60,40 | 29 |
| Nortel Networks | 3,79 | -1,81 | 3,86 | 12662 |
| Royal Bank of Canada | 57,50 | -0,26 | 57,65 | 799 |
| США ($) | ||||
| Abbott Labs | 44,56 | -0,58 | 44,82 | 995 |
| Agilent Tech | 19,75 | +2,07 | 19,35 | 632 |
| Alcoa | 25,38 | +0,55 | 25,24 | 1135 |
| Allstate Corp | 36,65 | -0,05 | 36,67 | 541 |
| Alltel | 49,21 | +0,90 | 48,77 | 253 |
| Amer Electric Power | 30,15 | +1,01 | 29,85 | 329 |
| Amer Express Co | 42,93 | +0,85 | 42,57 | 879 |
| AIG | 56,39 | +0,34 | 56,20 | 1445 |
| Amgen | 66,49 | +0,26 | 66,32 | 2515 |
| Analog Devices | 34,80 | +0,69 | 34,56 | 1188 |
| Anheuser-Busch | 51,00 | -0,23 | 51,12 | 872 |
| AOL Time Warner | 16,17 | +1,83 | 15,88 | 6080 |
| Apple Comp Inc | 19,06 | -1,19 | 19,29 | 1840 |
| Applied Materials | 16,36 | +2,70 | 15,93 | 15372 |
| AT&T | 19,80 | +0,35 | 19,73 | 963 |
| AT&T Wireless Gr | 8,50 | +2,78 | 8,27 | 5604 |
| Automatic Data Proc | 34,12 | -0,55 | 34,31 | 568 |
| Bank of America | 79,67 | +0,01 | 79,66 | 1372 |
| Bank of New York | 28,87 | +1,01 | 28,58 | 360 |
| Bank One | 38,10 | +1,06 | 37,70 | 914 |
| Baxter Int | 25,53 | +0,59 | 25,38 | 516 |
| BCE Inc | 22,80 | +0,84 | 22,61 | 51 |
| Bellsouth Corp | 27,31 | -0,87 | 27,55 | 749 |
| Berkshire cl a* | 73,30 | -0,54 | 73,70 | 1 |
| Berkshire cl b* | 2,45 | -0,45 | 2,46 | 2 |
| Boeing Co | 34,70 | +0,87 | 34,40 | 722 |
| Bristol Myers sq | 27,96 | -0,32 | 28,05 | 1099 |
| Cardinal Health | 65,48 | -0,44 | 65,80 | 549 |
| Carnival | 32,62 | +1,75 | 32,06 | 724 |
| Caterpillar Inc | 56,69 | -0,12 | 56,76 | 395 |
| Charles Schwab | 10,68 | -0,56 | 10,74 | 630 |
| ChevronTexaco | 73,22 | +0,05 | 73,18 | 804 |
| Cigna | 48,00 | +1,35 | 47,36 | 203 |
| Cisco | 17,41 | +1,63 | 17,13 | 16807 |
| Citigroup | 43,85 | +0,30 | 43,72 | 2416 |
| Coca-Cola Co | 47,23 | +0,75 | 46,88 | 915 |
| Colgate Palmoliv | 57,95 | -0,63 | 58,32 | 596 |
| Costco Wholesale | 36,72 | +1,16 | 36,30 | 780 |
| Cox Comms | 32,50 | +1,63 | 31,98 | 389 |
| Daimler-Chrysler | 34,70 | +1,28 | 34,26 | 310 |
| Delta Air Lines | 15,39 | +2,74 | 14,98 | 1048 |
| Dow Chemical Co | 31,30 | -1,26 | 31,70 | 832 |
| Du Pont Co | 42,13 | -0,85 | 42,49 | 727 |
| Eastman Kodak | 27,80 | -0,18 | 27,85 | 456 |
| Eli Lilly | 67,72 | -2,60 | 69,53 | 2009 |
| EMC Corp | 10,46 | +2,15 | 10,24 | 2191 |
| Emerson Electric | 51,95 | -0,69 | 52,31 | 244 |
| Exelon | 60,20 | -0,22 | 60,33 | 268 |
| Exxon Mobil | 36,70 | — | 36,70 | 2368 |
| Fannie Mae | 66,59 | -0,02 | 66,60 | 1872 |
| First Data Corp | 41,88 | +0,02 | 41,89 | 970 |
| Fleetboston Fin | 30,05 | +0,30 | 29,96 | 835 |
| Ford Motor Co | 11,21 | -0,18 | 11,23 | 1153 |
| Gap Inc | 19,04 | +1,55 | 18,75 | 1011 |
| Genentech | 74,98 | +3,07 | 72,75 | 1388 |
| General Elec Co | 29,07 | -0,27 | 29,15 | 4108 |
| General Motors | 36,23 | +0,81 | 35,94 | 5656 |
| Gillette Co | 31,69 | +0,35 | 31,58 | 619 |
| Goldman Sachs Gr | 83,86 | -0,34 | 84,15 | 1456 |
| HJ Heinz Co | 32,87 | -0,21 | 32,94 | 256 |
| Halliburton Co | 23,67 | +1,07 | 23,42 | 1373 |
| HCA-Healthcare | 32,01 | -0,56 | 32,19 | 1252 |
| Hewlett-Packard | 21,47 | +0,80 | 21,30 | 3625 |
| Home Depot Inc | 32,81 | +1,05 | 32,47 | 1500 |
| Honeywell Int | 26,98 | -0,99 | 27,25 | 952 |
| Illinois Tool Works | 66,27 | -0,79 | 66,80 | 328 |
| Intel Corp | 21,03 | +1,94 | 20,63 | 24954 |
| IBM | 84,56 | +0,25 | 84,35 | 1074 |
| Intl Paper | 36,36 | -1,20 | 36,80 | 799 |
| Johnson&Johnson | 52,05 | -0,48 | 52,30 | 6500 |
| J P Morgan Chase | 34,28 | -0,35 | 34,40 | 2197 |
| Kimberly-Clark | 52,46 | +1,02 | 51,93 | 670 |
| Kohls | 51,65 | +2,44 | 50,42 | 1567 |
| Kroger | 16,76 | -0,12 | 16,78 | 804 |
| Lehman Brothers | 66,68 | -1,61 | 67,77 | 911 |
| Lockheed Martin | 47,75 | -0,21 | 47,85 | 325 |
| Lowes Cos | 43,85 | +0,50 | 43,63 | 626 |
| Lucent Tech | 2,02 | -0,49 | 2,03 | 4106 |
| Marsh & McLennan | 52,09 | +0,73 | 51,71 | 349 |
| MBNA Corp | 21,15 | +0,71 | 21,00 | 695 |
| McDonalds Corp | 22,86 | +1,83 | 22,45 | 1966 |
| Medtronic | 48,74 | -0,87 | 49,17 | 701 |
| Merck & Co | 61,94 | -0,10 | 62,00 | 1069 |
| Merrill Lynch | 47,06 | +0,38 | 46,88 | 1124 |
| Metlife Inc | 28,52 | +0,14 | 28,48 | 1124 |
| Micron Tech | 11,93 | -0,17 | 11,95 | 2525 |
| Microsoft | 26,21 | +1,79 | 25,75 | 31586 |
| Minnesota Mining | 130,00 | -0,23 | 130,30 | 388 |
| MS Dean Witter | 43,81 | +0,18 | 43,73 | 1161 |
| Motorola Inc | 9,48 | -0,73 | 9,55 | 2570 |
| Occidental Petr | 33,97 | +0,89 | 33,67 | 209 |
| Omnicom Group | 73,11 | +0,65 | 72,64 | 264 |
| Oracle Corp | 12,63 | +0,91 | 12,52 | 11701 |
| Pfizer Inc | 35,57 | -1,19 | 36,00 | 3974 |
| Philip Morris | 45,99 | +2,70 | 44,78 | 2024 |
| Raytheon Co | 32,88 | +0,67 | 32,66 | 352 |
| SBC Comms | 25,73 | -1,15 | 26,03 | 1430 |
| Schering-plough | 19,29 | -0,10 | 19,31 | 1726 |
| Sears Roebuck | 33,86 | +1,59 | 33,33 | 703 |
| Sprint | 14,61 | -2,27 | 14,95 | 703 |
| Tenet Healthcare | 11,69 | -0,26 | 11,72 | 2618 |
| Texas Instrument | 18,17 | +1,00 | 17,99 | 2858 |
| Textron Inc | 38,52 | -0,05 | 38,54 | 240 |
| Tyco Int | 19,38 | +0,88 | 19,23 | 1777 |
| Unisys Corp | 11,87 | +1,02 | 11,75 | 305 |
| UPS | 63,71 | +0,25 | 63,55 | 420 |
| United Tech | 70,85 | +0,95 | 70,18 | 676 |
| Unitedhealth Gr | 50,70 | +0,28 | 50,56 | 444 |
| US Bancorp | 24,97 | +0,36 | 24,88 | 972 |
| Verizon Comm | 40,14 | +0,02 | 40,13 | 1249 |
| Wachovia | 40,66 | -0,39 | 40,82 | 634 |
| Wal-Mart Stores | 54,71 | +0,59 | 54,39 | 1448 |
| Walt Disney Co | 19,63 | +1,19 | 19,40 | 1294 |
| Washington Mutual | 41,63 | -0,41 | 41,80 | 831 |
| Wells Fargo | 51,57 | +0,19 | 51,47 | 766 |
| Xerox Corp | 10,71 | +0,66 | 10,64 | 807 |
По данным агентства Reuters.