| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,2 | -0,39 | 5,2 | 12423 |
| ANZ Banking Grp | 17,8 | +0,28 | 17,7 | 4376 |
| CommonWealth Bank | 29,5 | +0,51 | 29,3 | 2034 |
| National Australian | 32,3 | +0,09 | 32,3 | 4108 |
| Bank | ||||
| News Corp | 11,6 | -1,19 | 11,7 | 4852 |
| Telstra Corp | 4,6 | +0,22 | 4,6 | 18200 |
| Westpac Banking | 15,9 | +2,32 | 15,5 | 7181 |
| Япония (JPY) | ||||
| Asahi Kasei | 369,0 | -5,14 | 389,0 | 4168 |
| Daiwa Securities | 703,0 | -5,00 | 740,0 | 9086 |
| Fuji Photo Film | 3600,0 | -1,37 | 3650,0 | 2927 |
| Fujitsu Ltd | 548,0 | -6,32 | 585,0 | 28011 |
| Honda Motor Co | 4870,0 | -3,56 | 5050,0 | 3708 |
| Japan Telecom* | 375,0 | -2,34 | 384,0 | 4 |
| Kao Corp | 2325,0 | -1,69 | 2365,0 | 3906 |
| KDDI* | 485,0 | -4,90 | 510,0 | 19 |
| Mitsubishi Fin Gr* | 546,0 | -2,33 | 559,0 | 23 |
| Mitsubishi Chem | 248,0 | -2,36 | 254,0 | 7463 |
| Mitsubishi Electric | 414,0 | -4,83 | 435,0 | 5324 |
| NEC Corp | 764,0 | -3,66 | 793,0 | 32719 |
| Nippon Steel Corp | 167,0 | -2,34 | 171,0 | 18480 |
| Nissan Motor Co | 1192,0 | -3,01 | 1229,0 | 9583 |
| NTT* | 511,0 | -4,84 | 537,0 | 23 |
| NTT DoCoMo* | 277,0 | -5,46 | 293,0 | 85 |
| Pioneer | 2720,0 | -4,90 | 2860,0 | 1937 |
| Ricoh | 1979,0 | -3,23 | 2045,0 | 2628 |
| Seikisui House | 950,0 | -0,73 | 957,0 | 2840 |
| Shin-Etsu Chem | 4410,0 | -2,86 | 4540,0 | 1802 |
| Sony | 3670,0 | -3,67 | 3810,0 | 7038 |
| Sumitomo Chem | 384,0 | -2,78 | 395,0 | 3671 |
| TDK Corp | 6380,0 | -5,76 | 6770,0 | 1531 |
| Toshiba Corp | 472,0 | -5,60 | 500,0 | 21349 |
| Toyota Motor Co | 3270,0 | -4,94 | 3440,0 | 9735 |
| UFJ Holdings* | 222,0 | -6,72 | 238,0 | 74 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,00 | -0,41 | 49,20 | 3855 |
| China Mobile | 20,05 | -1,96 | 20,45 | 25301 |
| China Unicom | 5,60 | -2,61 | 5,75 | 14832 |
| CLP Holdings | 33,80 | — | 33,80 | 1401 |
| CNOOC | 11,75 | -3,29 | 12,15 | 26438 |
| Hang Seng Bank | 83,25 | -0,60 | 83,75 | 995 |
| Henderson Land | 24,05 | -0,62 | 24,20 | 1317 |
| HSBC Holdings | 93,75 | +0,27 | 93,50 | 6230 |
| Hutchison | 49,00 | -1,80 | 49,90 | 6043 |
| Франция (EUR) | ||||
| Alcatel | 7,99 | -2,20 | 8,17 | 6761 |
| Axa | 14,29 | +1,20 | 14,12 | 5540 |
| BNP Paribas | 45,22 | +1,21 | 44,68 | 2005 |
| Bouygues | 23,79 | -0,29 | 23,86 | 492 |
| Danon | 118,30 | -0,34 | 118,70 | 393 |
| EADS | 12,00 | +0,08 | 11,99 | 811 |
| France Telecom | 20,88 | +0,68 | 20,74 | 4202 |
| Lafarge | 58,05 | +2,11 | 56,85 | 752 |
| Michelin | 34,80 | +2,41 | 33,98 | 784 |
| Pechiney | 43,67 | +1,53 | 43,01 | 2075 |
| Peugeot | 43,09 | +2,11 | 42,20 | 1027 |
| Renault | 48,39 | +2,96 | 47,00 | 862 |
| Sanofi-Synthelab | 53,50 | +1,42 | 52,75 | 1026 |
| Schneider Elec | 43,01 | +1,32 | 42,45 | 585 |
| STMicroelectronics | 19,59 | +1,03 | 19,39 | 3038 |
| Total Fina Elf | 131,30 | +1,47 | 129,40 | 1433 |
| Vivendi Universal | 15,67 | -0,38 | 15,73 | 3291 |
| Великобритания (GBp) | ||||
| ARM Holdings | 77,00 | -2,84 | 79,25 | 9189 |
| BAE System | 146,00 | +0,69 | 145,00 | 35963 |
| Barclays | 451,50 | +0,67 | 448,50 | 11142 |
| BP | 405,75 | +0,37 | 404,25 | 47144 |
| BAT | 669,00 | +1,44 | 659,50 | 2982 |
| British Airways | 172,50 | +1,62 | 169,75 | 7758 |
| British Telecom | 197,00 | +0,25 | 196,50 | 25831 |
| Cable & Wireless | 115,27 | -1,07 | 116,50 | 15755 |
| Cadbury Schweppes | 348,50 | +1,60 | 343,00 | 10259 |
| HSBC Hldg | 739,50 | +0,68 | 734,50 | 18999 |
| Lloyds TSB Grp | 464,32 | +2,54 | 453,00 | 39105 |
| Marks & Spencer | 325,69 | +1,72 | 320,00 | 12021 |
| Prudential | 408,50 | +2,32 | 399,25 | 10030 |
| Reuters Group | 207,75 | +0,61 | 206,50 | 5756 |
| Rio Tinto | 1210,48 | +0,08 | 1208,00 | 2684 |
| Sainsbury | 247,04 | +0,20 | 246,50 | 9519 |
| Shell Trnpt | 389,25 | +0,58 | 387,00 | 19376 |
| Unilever | 487,00 | — | 487,00 | 10941 |
| Vodafone Airtch | 117,00 | +0,21 | 117,50 | 171066 |
| Германия (EUR) | ||||
| Allianz AG | 77,89 | +3,14 | 75,52 | 2149 |
| BASF | 39,63 | +1,85 | 38,91 | 1825 |
| Bayer AG | 20,18 | +1,41 | 19,90 | 2167 |
| BMW | 34,71 | +2,57 | 33,84 | 1928 |
| Commerzbank AG | 13,02 | +2,28 | 12,73 | 1879 |
| Daimler-Chrysler | 32,10 | +1,84 | 31,52 | 2626 |
| Deutsche Bank n | 57,43 | +1,79 | 56,42 | 2402 |
| Dt Telekom n | 12,76 | +1,59 | 12,56 | 17880 |
| Hypovereinsbank | 15,05 | +1,55 | 14,82 | 1777 |
| Infineon Tech | 9,93 | +3,76 | 9,57 | 8044 |
| Merck KGaA | 23,70 | +3,95 | 22,80 | 279 |
| Munich Re | 92,76 | +4,22 | 89,00 | 1593 |
| Sap AG | 104,95 | -0,80 | 105,80 | 936 |
| Siemens | 46,18 | +2,06 | 45,25 | 4716 |
| Volkswagen AG | 37,22 | +2,99 | 36,14 | 1820 |
| Финляндия (EUR) | ||||
| Nokia | 15,69 | -1,26 | 15,89 | 22209 |
| Stora Enso | 10,82 | +1,31 | 10,68 | 1885 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,00 | +1,62 | 86,60 | 169 |
| Lonza Grp AG | 67,45 | +1,73 | 66,30 | 237 |
| Adecco | 61,90 | +0,90 | 61,35 | 979 |
| CS Group | 38,35 | +0,66 | 38,10 | 3888 |
| Nestle | 274,00 | -0,18 | 274,50 | 1208 |
| Novartis | 52,85 | +0,86 | 52,40 | 5208 |
| Rentenanstalt | 197,00 | -1,50 | 200,00 | 2 |
| Swisscom | 385,50 | +1,05 | 381,50 | 95 |
| Roche | 111,25 | +1,14 | 110,00 | 4353 |
| Swiss Re | 81,95 | +4,00 | 78,80 | 1529 |
| UBS AG | 76,80 | +1,65 | 75,55 | 2492 |
| Zurich Fin | 167,50 | +2,13 | 164,00 | 729 |
| Швеция (SEK) | ||||
| ABB | 27,70 | +5,73 | 26,20 | 11056 |
| Electrolux | 163,00 | +0,31 | 162,50 | 407 |
| Ericsson | 8,80 | +0,57 | 8,75 | 101067 |
| Volvo | 188,00 | +0,27 | 187,50 | 222 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,52 | +1,00 | 1,51 | 13864 |
| Fiat | 5,54 | -1,23 | 5,61 | 6573 |
| Olivetti | 1,13 | +1,53 | 1,11 | 109392 |
| Pirelli | 0,91 | +1,04 | 0,90 | 21250 |
| TIM | 4,12 | +1,95 | 4,04 | 54882 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,60 | +0,55 | 16,51 | 7513 |
| Aegon NV | 9,93 | +3,65 | 9,58 | 7872 |
| Ahold Kon | 7,44 | +0,40 | 7,41 | 3867 |
| Fortis | 15,66 | +1,95 | 15,36 | 4195 |
| ING Grp | 15,83 | +3,74 | 15,26 | 6530 |
| Philips | 18,03 | +0,28 | 17,98 | 4779 |
| Royal Dutch | 40,06 | +0,98 | 39,67 | 3816 |
| Канада (CAD) | ||||
| Alcan Inc | 41,50 | -0,60 | 41,75 | 318 |
| Bank of Montreal | 43,59 | -0,93 | 44,00 | 537 |
| Bank Nova Scotia | 61,20 | -0,16 | 61,30 | 411 |
| BCE Inc | 30,85 | -0,26 | 30,93 | 700 |
| Bombardier | 5,06 | +1,00 | 5,01 | 2501 |
| Imperial Oil | 45,92 | +0,13 | 45,86 | 124 |
| Loblaw Cos Ltd | 61,16 | -0,07 | 61,20 | 164 |
| Nortel Networks | 4,43 | +1,84 | 4,35 | 10087 |
| Royal Bank of Canada | 58,08 | -0,07 | 58,12 | 521 |
| США ($) | ||||
| Abbott Labs | 43,87 | +1,32 | 43,55 | 1011 |
| Agilent Tech | 21,10 | +0,19 | 21,06 | 377 |
| Alcoa | 25,26 | +1,24 | 24,95 | 417 |
| Allstate Corp | 37,80 | +0,64 | 37,56 | 384 |
| Alltel | 49,16 | +1,53 | 48,42 | 156 |
| Amer Electric Power | 28,21 | — | 28,21 | 303 |
| Amer Express Co | 43,89 | +1,39 | 43,29 | 828 |
| AIG | 56,86 | +1,81 | 55,85 | 1418 |
| Amgen | 69,91 | +0,58 | 69,51 | 2396 |
| Analog Devices | 36,78 | +1,46 | 36,25 | 828 |
| Anheuser-Busch | 51,56 | +0,43 | 51,34 | 548 |
| AOL Time Warner | 16,38 | +0,86 | 16,24 | 2673 |
| Apple Comp Inc | 19,80 | +1,12 | 19,58 | 796 |
| Applied Materials | 17,39 | -0,29 | 17,44 | 7683 |
| AT&T | 19,41 | +1,36 | 19,15 | 725 |
| AT&T Wireless Gr | 8,14 | +0,99 | 8,06 | 2555 |
| Automatic Data Proc | 35,38 | +0,40 | 35,24 | 485 |
| Bank of America | 82,52 | +1,13 | 81,60 | 1546 |
| Bank of New York | 30,12 | +1,69 | 29,62 | 387 |
| Bank One | 37,80 | +0,08 | 37,77 | 1339 |
| Baxter Int | 25,13 | +0,92 | 24,90 | 624 |
| BCE Inc | 22,33 | -0,49 | 22,44 | 58 |
| Bellsouth Corp | 26,24 | +1,43 | 25,87 | 783 |
| Berkshire cl a* | 73,50 | +0,55 | 73,10 | 1 |
| Berkshire cl b* | 2,45 | +0,29 | 2,44 | 2 |
| Boeing Co | 35,02 | +0,95 | 34,69 | 589 |
| Bristol Myers sq | 27,12 | +0,07 | 27,10 | 1112 |
| Cardinal Health | 65,31 | +1,30 | 64,47 | 452 |
| Carnival | 32,29 | +0,50 | 32,13 | 840 |
| Caterpillar Inc | 57,19 | +1,73 | 56,22 | 507 |
| Charles Schwab | 11,12 | +0,63 | 11,05 | 892 |
| ChevronTexaco | 72,56 | +0,68 | 72,07 | 500 |
| Cigna | 47,25 | +1,35 | 46,62 | 248 |
| Cisco | 18,48 | +0,93 | 18,31 | 18089 |
| Citigroup | 45,95 | +1,66 | 45,20 | 2989 |
| Coca-Cola Co | 44,00 | -0,02 | 44,01 | 2499 |
| Colgate Palmoliv | 57,17 | -0,23 | 57,30 | 501 |
| Costco Wholesale | 36,82 | +1,57 | 36,25 | 1187 |
| Cox Comms | 33,66 | -0,12 | 33,70 | 335 |
| Daimler-Chrysler | 36,28 | +1,45 | 35,76 | 171 |
| Delta Air Lines | 14,24 | -2,20 | 14,56 | 591 |
| Dow Chemical Co | 30,89 | +1,15 | 30,54 | 524 |
| Du Pont Co | 42,13 | +0,93 | 41,74 | 554 |
| Eastman Kodak | 26,96 | +0,22 | 26,90 | 577 |
| Eli Lilly | 67,27 | +0,28 | 67,08 | 925 |
| EMC Corp | 10,85 | -0,73 | 10,93 | 2504 |
| Emerson Electric | 53,00 | +2,04 | 51,94 | 554 |
| Exelon | 57,13 | +1,12 | 56,50 | 376 |
| Exxon Mobil | 35,68 | +0,51 | 35,50 | 2449 |
| Fannie Mae | 70,26 | +0,17 | 70,14 | 996 |
| First Data Corp | 42,22 | +0,60 | 41,97 | 602 |
| Fleetboston Fin | 30,74 | +0,99 | 30,44 | 595 |
| Ford Motor Co | 11,29 | +1,44 | 11,13 | 2103 |
| Gap Inc | 18,85 | -1,10 | 19,06 | 1784 |
| Genentech | 76,56 | -1,23 | 77,51 | 821 |
| General Elec Co | 28,30 | +0,39 | 28,19 | 7658 |
| General Motors | 35,78 | +0,22 | 35,70 | 1476 |
| Gillette Co | 32,24 | +0,56 | 32,06 | 413 |
| Goldman Sachs Gr | 87,56 | +1,17 | 86,55 | 840 |
| HJ Heinz Co | 33,27 | +0,36 | 33,15 | 269 |
| Halliburton Co | 22,57 | -0,79 | 22,75 | 2238 |
| HCA-Healthcare | 32,05 | — | 32,05 | 405 |
| Hewlett-Packard | 22,46 | +1,86 | 22,05 | 3349 |
| Home Depot Inc | 33,29 | +2,65 | 32,43 | 3838 |
| Honeywell Int | 27,59 | +0,47 | 27,46 | 589 |
| Illinois Tool Works | 66,46 | +1,39 | 65,55 | 189 |
| Intel Corp | 23,35 | +1,92 | 22,91 | 20392 |
| IBM | 84,95 | +1,09 | 84,03 | 1299 |
| Intl Paper | 36,46 | +1,00 | 36,10 | 492 |
| Johnson&Johnson | 51,48 | +0,45 | 51,25 | 1638 |
| J P Morgan Chase | 35,56 | +1,57 | 35,01 | 1821 |
| Kimberly-Clark | 52,60 | +0,19 | 52,50 | 266 |
| Kohls | 56,73 | +3,22 | 54,96 | 3253 |
| Kroger | 17,62 | +2,50 | 17,19 | 759 |
| Lehman Brothers | 67,53 | +0,88 | 66,94 | 640 |
| Lockheed Martin | 49,35 | +1,44 | 48,65 | 756 |
| Lowes Cos | 46,70 | +3,30 | 45,21 | 1797 |
| Lucent Tech | 2,05 | +0,49 | 2,04 | 7329 |
| Marsh & McLennan | 51,52 | +0,33 | 51,35 | 543 |
| MBNA Corp | 22,03 | +2,75 | 21,44 | 1537 |
| McDonalds Corp | 22,84 | +2,61 | 22,26 | 1234 |
| Medtronic | 48,92 | +1,60 | 48,15 | 1460 |
| Merck & Co | 61,18 | +0,23 | 61,04 | 1421 |
| Merrill Lynch | 49,65 | +0,79 | 49,26 | 1629 |
| Metlife Inc | 29,21 | +1,21 | 28,86 | 330 |
| Micron Tech | 14,18 | +2,16 | 13,88 | 3347 |
| Microsoft | 27,19 | +1,05 | 26,91 | 17237 |
| Minnesota Mining | 129,41 | +0,40 | 128,90 | 306 |
| MS Dean Witter | 46,34 | +0,11 | 46,29 | 1806 |
| Motorola Inc | 9,61 | +1,48 | 9,47 | 3340 |
| Occidental Petr | 33,20 | +0,91 | 32,90 | 423 |
| Omnicom Group | 73,67 | +2,08 | 72,17 | 408 |
| Oracle Corp | 12,75 | +1,19 | 12,60 | 10985 |
| Pfizer Inc | 34,23 | +1,69 | 33,66 | 3985 |
| Philip Morris | 43,28 | +0,19 | 43,20 | 1633 |
| Raytheon Co | 32,55 | +0,06 | 32,53 | 312 |
| SBC Comms | 25,27 | +1,16 | 24,98 | 1439 |
| Schering-plough | 17,15 | -0,29 | 17,20 | 1292 |
| Sears Roebuck | 34,47 | +1,89 | 33,83 | 562 |
| Sprint | 15,26 | +0,99 | 15,11 | 858 |
| Tenet Healthcare | 11,63 | -0,85 | 11,73 | 813 |
| Texas Instrument | 18,81 | — | 18,81 | 2456 |
| Textron Inc | 38,89 | +0,41 | 38,73 | 136 |
| Tyco Int | 19,10 | +1,70 | 18,78 | 1757 |
| Unisys Corp | 12,55 | -2,03 | 12,81 | 236 |
| UPS | 64,43 | -0,08 | 64,48 | 349 |
| United Tech | 73,21 | +1,98 | 71,79 | 436 |
| Unitedhealth Gr | 51,63 | +0,14 | 51,56 | 795 |
| US Bancorp | 24,86 | +0,97 | 24,62 | 827 |
| Verizon Comm | 38,78 | +1,78 | 38,10 | 1220 |
| Wachovia | 41,49 | +2,17 | 40,61 | 837 |
| Wal-Mart Stores | 56,50 | +1,56 | 55,63 | 1657 |
| Walt Disney Co | 20,70 | +0,68 | 20,56 | 1159 |
| Washington Mutual | 41,88 | +0,58 | 41,64 | 448 |
| Wells Fargo | 51,69 | +1,41 | 50,97 | 1426 |
| Xerox Corp | 10,87 | +0,56 | 10,81 | 652 |
По данным агентства Reuters.