| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -1,01 | 5,0 | 5265 |
| ANZ Banking Grp | 18,6 | -0,11 | 18,6 | 3887 |
| CommonWealth Bank | 30,0 | +0,37 | 29,9 | 2999 |
| National Australian | 33,8 | -0,06 | 33,8 | 3909 |
| Bank | ||||
| News Corp | 11,2 | -0,09 | 11,2 | 9420 |
| Telstra Corp | 4,5 | +0,90 | 4,5 | 13330 |
| Westpac Banking | 16,6 | +0,36 | 16,5 | 3983 |
| Япония (JPY) | ||||
| Asahi Kasei | 359,0 | +3,46 | 347,0 | 5686 |
| Daiwa Securities | 770,0 | +7,39 | 717,0 | 17444 |
| Fuji Photo Film | 3540,0 | +2,02 | 3470,0 | 2372 |
| Fujitsu Ltd | 541,0 | +2,08 | 530,0 | 33026 |
| Honda Motor Co | 4600,0 | +2,22 | 4500,0 | 1693 |
| Japan Telecom* | 402,0 | +6,91 | 376,0 | 10 |
| Kao Corp | 2305,0 | +2,90 | 2240,0 | 2776 |
| KDDI* | 493,0 | +4,67 | 471,0 | 20 |
| Mitsubishi Fin Gr* | 577,0 | +5,87 | 545,0 | 58 |
| Mitsubishi Chem | 248,0 | +2,48 | 242,0 | 4127 |
| Mitsubishi Electric | 415,0 | +2,47 | 405,0 | 9747 |
| NEC Corp | 700,0 | +5,90 | 661,0 | 54081 |
| Nippon Steel Corp | 172,0 | +3,61 | 166,0 | 57720 |
| Nissan Motor Co | 1174,0 | +2,98 | 1140,0 | 11212 |
| NTT* | 502,0 | +4,58 | 480,0 | 36 |
| NTT DoCoMo* | 277,0 | +6,54 | 260,0 | 140 |
| Pioneer | 2715,0 | +0,74 | 2695,0 | 1403 |
| Ricoh | 2070,0 | +3,86 | 1993,0 | 1666 |
| Seikisui House | 938,0 | +1,63 | 923,0 | 1630 |
| Shin-Etsu Chem | 4430,0 | +6,75 | 4150,0 | 2034 |
| Sony | 3640,0 | +6,12 | 3430,0 | 10907 |
| Sumitomo Chem | 386,0 | +3,49 | 373,0 | 11120 |
| TDK Corp | 6580,0 | +5,28 | 6250,0 | 1289 |
| Toshiba Corp | 444,0 | +4,47 | 425,0 | 35854 |
| Toyota Motor Co | 3150,0 | +0,96 | 3120,0 | 5646 |
| UFJ Holdings* | 226,0 | +15,31 | 196,0 | 129 |
| Гонконг (HKD) | ||||
| Cheung Kong | 46,60 | -0,64 | 46,90 | 6889 |
| China Mobile | 18,75 | +1,90 | 18,40 | 22454 |
| CLP Holdings | 34,40 | +0,88 | 34,10 | 4746 |
| CNOOC | 11,40 | -0,87 | 11,50 | 9181 |
| Hang Seng Bank | 82,75 | +0,30 | 82,50 | 2024 |
| HSBC Holdings | 91,75 | -0,81 | 92,50 | 13773 |
| Франция (EUR) | ||||
| Alcatel | 7,93 | +4,48 | 7,59 | 7350 |
| Axa | 13,65 | +3,57 | 13,18 | 7599 |
| BNP Paribas | 44,89 | +2,70 | 43,71 | 2994 |
| Bouygues | 23,73 | +2,15 | 23,23 | 952 |
| Danon | 120,00 | +0,42 | 119,50 | 504 |
| EADS | 10,92 | +4,00 | 10,50 | 1163 |
| France Telecom | 21,25 | +1,92 | 20,85 | 4025 |
| Lafarge | 53,50 | +2,00 | 52,45 | 3720 |
| Michelin | 33,85 | +1,96 | 33,20 | 643 |
| Pechiney | 32,09 | +5,73 | 30,35 | 839 |
| Peugeot | 41,18 | +1,96 | 40,39 | 1027 |
| Renault | 46,53 | +5,27 | 44,20 | 2082 |
| Sanofi-Synthelab | 51,90 | +2,98 | 50,40 | 2107 |
| Schneider Elec | 40,23 | +0,30 | 40,11 | 894 |
| STMicroelectronics | 18,50 | +4,40 | 17,72 | 4736 |
| Total Fina Elf | 130,40 | +1,40 | 128,60 | 2679 |
| Vivendi Universal | 15,78 | +3,48 | 15,25 | 4073 |
| Великобритания (GBp) | ||||
| ARM Holdings | 69,50 | +4,51 | 66,50 | 13495 |
| BAE System | 142,00 | +3,46 | 137,25 | 18821 |
| Barclays | 440,50 | +0,63 | 437,75 | 15557 |
| BP | 411,25 | -0,12 | 411,75 | 65345 |
| BAT | 676,00 | +0,07 | 675,50 | 7666 |
| British Airways | 154,00 | +4,23 | 147,75 | 20013 |
| British Telecom | 197,75 | — | 197,75 | 105692 |
| Cable & Wireless | 108,25 | -1,37 | 109,75 | 22788 |
| Cadbury Schweppes | 354,00 | +0,50 | 352,25 | 6121 |
| HSBC Hldg | 708,91 | +1,43 | 700,00 | 47136 |
| Lloyds TSB Grp | 424,25 | +0,41 | 422,50 | 21965 |
| Marks & Spencer | 314,75 | +1,78 | 309,25 | 9296 |
| Prudential | 366,75 | +2,37 | 358,25 | 7551 |
| Reuters Group | 178,75 | +4,99 | 170,25 | 30747 |
| Rio Tinto | 1129,00 | -0,53 | 1135,00 | 11247 |
| Sainsbury | 249,50 | -1,58 | 253,50 | 13484 |
| Shell Trnpt | 396,25 | +0,19 | 395,50 | 26119 |
| Unilever | 482,00 | +1,47 | 475,00 | 7335 |
| Vodafone Airtch | 119,80 | +2,56 | 117,00 | 393050 |
| Германия (EUR) | ||||
| Allianz AG | 71,97 | +3,48 | 69,55 | 3234 |
| BASF | 37,07 | +1,51 | 36,52 | 3002 |
| Bayer AG | 19,58 | +1,08 | 19,37 | 3756 |
| BMW | 33,51 | +3,01 | 32,53 | 2141 |
| Commerzbank AG | 12,21 | +3,30 | 11,82 | 2287 |
| Daimler-Chrysler | 30,48 | +2,80 | 29,65 | 5595 |
| Deutsche Bank n | 57,13 | +3,40 | 55,25 | 4042 |
| Dt Telekom n | 13,08 | +0,08 | 13,07 | 17448 |
| Hypovereinsbank | 14,31 | +1,49 | 14,10 | 2775 |
| Infineon Tech | 8,73 | +6,46 | 8,20 | 9120 |
| Merck KGaA | 23,10 | -0,43 | 23,20 | 318 |
| Munich Re | 87,50 | +2,03 | 85,76 | 1893 |
| Sap AG | 102,60 | +3,75 | 98,89 | 2159 |
| Siemens | 42,82 | +3,56 | 41,35 | 7924 |
| Volkswagen AG | 36,84 | +2,30 | 36,01 | 2225 |
| Финляндия (EUR) | ||||
| Nokia | 14,37 | +2,57 | 14,01 | 18326 |
| Stora Enso | 9,53 | +1,93 | 9,35 | 2765 |
| Швейцария (CHF) | ||||
| Ciba Special | 80,95 | -0,06 | 81,00 | 485 |
| Lonza Grp AG | 63,00 | +4,05 | 60,55 | 466 |
| Adecco | 58,00 | +5,45 | 55,00 | 1457 |
| CS Group | 36,95 | +6,33 | 34,75 | 12677 |
| Nestle | 276,00 | +0,91 | 273,50 | 988 |
| Novartis | 52,35 | +0,67 | 52,00 | 9328 |
| Rentenanstalt | 185,00 | +1,65 | 182,00 | 1 |
| Swisscom | 394,50 | +0,77 | 391,50 | 174 |
| Roche | 105,75 | +1,93 | 103,75 | 2872 |
| Swiss Re | 76,35 | +4,59 | 73,00 | 1605 |
| UBS AG | 74,10 | +0,82 | 73,50 | 10247 |
| Zurich Fin | 164,00 | +3,31 | 158,75 | 687 |
| Швеция (SEK) | ||||
| ABB | 26,00 | -2,62 | 26,70 | 10200 |
| Electrolux | 159,50 | +3,91 | 153,50 | 1639 |
| Ericsson | 8,45 | +1,20 | 8,35 | 101112 |
| Nordea | 38,00 | +0,80 | 37,70 | 6271 |
| Volvo | 176,50 | +2,32 | 172,50 | 1218 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,47 | +2,15 | 1,44 | 11832 |
| Fiat | 6,26 | +2,93 | 6,08 | 5737 |
| Olivetti | 1,09 | -0,46 | 1,09 | 77565 |
| Pirelli | 0,86 | +0,69 | 0,86 | 4923 |
| TIM | 4,24 | -0,45 | 4,26 | 48205 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,13 | +4,58 | 16,38 | 10716 |
| Aegon NV | 8,84 | +4,49 | 8,46 | 7649 |
| Ahold Kon | 7,90 | +5,33 | 7,50 | 6650 |
| Fortis | 15,04 | +3,80 | 14,49 | 6143 |
| ING Grp | 15,14 | +3,34 | 14,65 | 11298 |
| Philips | 16,60 | +3,36 | 16,06 | 7005 |
| Royal Dutch | 40,34 | +1,20 | 39,86 | 5540 |
| Канада (CAD) | ||||
| Alcan Inc | 42,26 | +0,60 | 42,01 | 177 |
| Bank of Montreal | 42,45 | -0,24 | 42,55 | 194 |
| Bank Nova Scotia | 60,20 | +0,17 | 60,10 | 152 |
| BCE Inc | 30,81 | -0,80 | 31,06 | 523 |
| Bombardier | 4,67 | +2,19 | 4,57 | 1510 |
| Imperial Oil | 46,30 | -1,70 | 47,10 | 87 |
| Loblaw Cos Ltd | 61,03 | -1,56 | 62,00 | 67 |
| Nortel Networks | 3,98 | +9,34 | 3,64 | 15406 |
| Royal Bank of Canada | 57,50 | +0,21 | 57,38 | 456 |
| США ($) | ||||
| Abbott Labs | 43,74 | +0,44 | 43,55 | 585 |
| Agilent Tech | 19,89 | -0,10 | 19,91 | 1211 |
| Alcoa | 25,45 | -0,20 | 25,50 | 1049 |
| Allstate Corp | 37,52 | +1,54 | 36,95 | 1184 |
| Alltel | 49,31 | +0,10 | 49,26 | 263 |
| Amer Electric Power | 29,82 | +0,34 | 29,72 | 261 |
| Amer Express Co | 42,25 | +0,81 | 41,91 | 972 |
| AIG | 56,19 | +1,17 | 55,54 | 2220 |
| Amgen | 66,99 | +1,73 | 65,85 | 4628 |
| Analog Devices | 35,80 | +1,56 | 35,25 | 1258 |
| Anheuser-Busch | 51,12 | -0,23 | 51,24 | 502 |
| AOL Time Warner | 16,18 | +0,37 | 16,12 | 4334 |
| Apple Comp Inc | 19,28 | +1,00 | 19,09 | 2236 |
| Applied Materials | 15,98 | -1,24 | 16,18 | 9725 |
| AT&T | 19,29 | +0,57 | 19,18 | 965 |
| AT&T Wireless Gr | 8,20 | -3,64 | 8,51 | 3255 |
| Automatic Data Proc | 34,66 | +1,08 | 34,29 | 474 |
| Bank of America | 80,26 | +0,32 | 80,00 | 4454 |
| Bank of New York | 28,43 | -1,01 | 28,72 | 743 |
| Bank One | 37,23 | -0,61 | 37,46 | 847 |
| Baxter Int | 24,96 | -2,42 | 25,58 | 4584 |
| BCE Inc | 22,98 | -0,17 | 23,02 | 46 |
| Bellsouth Corp | 27,24 | +0,59 | 27,08 | 584 |
| Berkshire cl a* | 72,50 | — | 72,50 | 1 |
| Berkshire cl b* | 2,42 | -0,21 | 2,42 | 2 |
| Boeing Co | 34,37 | -0,81 | 34,65 | 1281 |
| Bristol Myers sq | 27,29 | +0,40 | 27,18 | 1034 |
| Cardinal Health | 64,80 | +1,25 | 64,00 | 1089 |
| Carnival | 32,35 | -0,25 | 32,43 | 716 |
| Caterpillar Inc | 55,11 | +0,68 | 54,74 | 753 |
| Charles Schwab | 10,60 | +2,02 | 10,39 | 1129 |
| ChevronTexaco | 71,72 | -1,01 | 72,45 | 744 |
| Cigna | 47,00 | +0,23 | 46,89 | 258 |
| Cisco | 17,54 | +1,74 | 17,24 | 20602 |
| Citigroup | 43,83 | +0,05 | 43,81 | 3298 |
| Coca-Cola Co | 46,11 | -0,82 | 46,49 | 1097 |
| Colgate Palmoliv | 58,43 | +0,31 | 58,25 | 319 |
| Costco Wholesale | 36,22 | -0,79 | 36,51 | 1165 |
| Cox Comms | 31,62 | -0,72 | 31,85 | 671 |
| Daimler-Chrysler | 35,12 | +1,18 | 34,71 | 202 |
| Delta Air Lines | 14,38 | -0,42 | 14,44 | 1435 |
| Dow Chemical Co | 31,03 | +0,39 | 30,91 | 562 |
| Du Pont Co | 41,69 | -0,07 | 41,72 | 524 |
| Eastman Kodak | 27,14 | -0,77 | 27,35 | 817 |
| Eli Lilly | 69,55 | -0,33 | 69,78 | 883 |
| EMC Corp | 10,77 | +1,99 | 10,56 | 4792 |
| Emerson Electric | 51,18 | -0,08 | 51,22 | 319 |
| Exelon | 60,03 | +0,22 | 59,90 | 173 |
| Exxon Mobil | 35,88 | -0,83 | 36,18 | 2477 |
| Fannie Mae | 69,85 | +0,82 | 69,28 | 2340 |
| First Data Corp | 41,25 | -1,08 | 41,70 | 1414 |
| Fleetboston Fin | 30,79 | +0,88 | 30,52 | 1070 |
| Ford Motor Co | 10,94 | +1,11 | 10,82 | 4042 |
| Gap Inc | 18,79 | -0,69 | 18,92 | 891 |
| Genentech | 72,49 | +0,89 | 71,85 | 878 |
| General Elec Co | 28,50 | -0,45 | 28,63 | 4919 |
| General Motors | 35,81 | +0,20 | 35,74 | 1854 |
| Gillette Co | 32,36 | +0,97 | 32,05 | 832 |
| Goldman Sachs Gr | 85,06 | -0,92 | 85,85 | 1872 |
| HJ Heinz Co | 32,93 | -0,60 | 33,13 | 249 |
| Halliburton Co | 22,72 | — | 22,72 | 1093 |
| HCA-Healthcare | 31,80 | -0,47 | 31,95 | 932 |
| Hewlett-Packard | 21,20 | -0,05 | 21,21 | 2412 |
| Home Depot Inc | 33,21 | +0,33 | 33,10 | 1750 |
| Honeywell Int | 27,12 | +0,44 | 27,00 | 690 |
| Illinois Tool Works | 65,65 | -0,08 | 65,70 | 170 |
| Intel Corp | 21,73 | +1,49 | 21,41 | 23674 |
| IBM | 84,04 | +0,54 | 83,59 | 1744 |
| Intl Paper | 36,47 | +1,11 | 36,07 | 1052 |
| Johnson&Johnson | 52,58 | +0,31 | 52,42 | 1797 |
| J P Morgan Chase | 34,12 | -0,26 | 34,21 | 1906 |
| Kimberly-Clark | 52,12 | -0,25 | 52,25 | 556 |
| Kohls | 51,10 | -0,70 | 51,46 | 800 |
| Kroger | 16,92 | +1,38 | 16,69 | 620 |
| Lehman Brothers | 66,79 | -1,39 | 67,73 | 1398 |
| Lockheed Martin | 48,59 | +0,29 | 48,45 | 395 |
| Lowes Cos | 42,60 | +0,12 | 42,55 | 751 |
| Lucent Tech | 2,05 | +1,49 | 2,02 | 6345 |
| Marsh & McLennan | 52,07 | +1,82 | 51,14 | 482 |
| MBNA Corp | 20,96 | +0,05 | 20,95 | 788 |
| McDonalds Corp | 22,04 | +0,46 | 21,94 | 1077 |
| Medtronic | 47,40 | -1,37 | 48,06 | 883 |
| Merck & Co | 62,00 | +0,86 | 61,47 | 1658 |
| Merrill Lynch | 47,99 | -0,44 | 48,20 | 2706 |
| Metlife Inc | 28,44 | +0,39 | 28,33 | 599 |
| Micron Tech | 12,78 | +3,65 | 12,33 | 5536 |
| Microsoft | 26,81 | +2,52 | 26,15 | 51545 |
| Minnesota Mining | 128,70 | -0,14 | 128,88 | 332 |
| MS Dean Witter | 44,51 | +0,72 | 44,19 | 2255 |
| Motorola Inc | 9,38 | +1,52 | 9,24 | 3201 |
| Occidental Petr | 33,77 | +0,30 | 33,67 | 657 |
| Omnicom Group | 71,78 | -0,64 | 72,24 | 419 |
| Oracle Corp | 12,59 | +2,11 | 12,33 | 16489 |
| Pfizer Inc | 34,64 | +0,32 | 34,53 | 3641 |
| Philip Morris | 46,36 | +0,37 | 46,19 | 1726 |
| Raytheon Co | 33,24 | +0,57 | 33,25 | 311 |
| SBC Comms | 26,27 | +0,92 | 26,03 | 1746 |
| Schering-plough | 19,04 | +0,21 | 19,00 | 1041 |
| Sears Roebuck | 33,10 | -1,78 | 33,70 | 1141 |
| Sprint | 15,25 | +2,01 | 14,95 | 974 |
| Tenet Healthcare | 11,47 | +0,17 | 11,45 | 2606 |
| Texas Instrument | 17,89 | +1,53 | 17,62 | 2779 |
| Textron Inc | 38,84 | — | 38,84 | 331 |
| Tyco Int | 18,59 | -1,38 | 18,85 | 1513 |
| Unisys Corp | 12,42 | +1,64 | 12,22 | 322 |
| UPS | 64,07 | -0,05 | 64,10 | 434 |
| United Tech | 71,14 | -0,21 | 71,29 | 502 |
| Unitedhealth Gr | 50,84 | +1,05 | 50,31 | 513 |
| US Bancorp | 24,39 | -1,33 | 24,72 | 1532 |
| Verizon Comm | 39,66 | +0,41 | 39,50 | 1168 |
| Wachovia | 40,65 | +0,07 | 40,62 | 607 |
| Wal-Mart Stores | 55,12 | +1,42 | 54,35 | 2780 |
| Walt Disney Co | 19,97 | +0,40 | 19,89 | 2782 |
| Washington Mutual | 41,88 | -0,05 | 41,90 | 671 |
| Wells Fargo | 50,70 | -0,02 | 50,71 | 912 |
| Xerox Corp | 10,70 | +0,28 | 10,67 | 914 |
По данным агентства Reuters.