| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,1 | -0,98 | 5,1 | 8566 |
| ANZ Banking Grp | 17,8 | -0,95 | 17,9 | 2286 |
| CommonWealth Bank | 29,9 | -0,40 | 30,0 | 1289 |
| National Australian | 32,3 | -0,74 | 32,6 | 2434 |
| Bank | ||||
| News Corp | 11,8 | +0,17 | 11,7 | 6302 |
| Telstra Corp | 4,7 | -0,64 | 4,7 | 35519 |
| Westpac Banking | 16,1 | -0,43 | 16,2 | 2219 |
| Япония (JPY) | ||||
| Asahi Kasei | 375,0 | +3,31 | 363,0 | 3187 |
| Daiwa Securities | 684,0 | -0,87 | 690,0 | 8904 |
| Fuji Photo Film | 3670,0 | -1,87 | 3740,0 | 1753 |
| Fujitsu Ltd | 530,0 | -1,49 | 538,0 | 23781 |
| Honda Motor Co | 4800,0 | +1,27 | 4740,0 | 2097 |
| Japan Telecom* | 387,0 | +0,26 | 386,0 | 5 |
| Kao Corp | 2325,0 | +1,97 | 2280,0 | 1782 |
| KDDI* | 507,0 | +0,80 | 503,0 | 14 |
| Mitsubishi Fin Gr* | 533,0 | -0,74 | 537,0 | 11 |
| Mitsubishi Chem | 227,0 | -0,44 | 228,0 | 4194 |
| Mitsubishi Electric | 404,0 | +1,00 | 400,0 | 6091 |
| NEC Corp | 721,0 | — | 721,0 | 20952 |
| Nippon Steel Corp | 167,0 | -1,76 | 170,0 | 29871 |
| Nissan Motor Co | 1163,0 | +2,47 | 1135,0 | 9293 |
| NTT* | 510,0 | +2,82 | 496,0 | 15 |
| NTT DoCoMo* | 275,0 | +1,10 | 272,0 | 61 |
| Pioneer | 2710,0 | -1,09 | 2740,0 | 1017 |
| Ricoh | 1980,0 | -1,98 | 2020,0 | 2973 |
| Seikisui House | 956,0 | +1,92 | 938,0 | 2196 |
| Shin-Etsu Chem | 4390,0 | -0,90 | 4430,0 | 903 |
| Sony | 3780,0 | -1,05 | 3820,0 | 4166 |
| Sumitomo Chem | 369,0 | +2,79 | 359,0 | 7479 |
| TDK Corp | 6510,0 | +2,52 | 6350,0 | 785 |
| Toshiba Corp | 450,0 | -1,10 | 455,0 | 20426 |
| Toyota Motor Co | 3110,0 | +0,32 | 3100,0 | 5882 |
| UFJ Holdings* | 222,0 | +0,91 | 220,0 | 43 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,25 | +2,50 | 50,00 | 5872 |
| China Mobile | 21,00 | +0,24 | 20,95 | 23905 |
| China Unicom | 5,65 | +0,89 | 5,60 | 13302 |
| CLP Holdings | 33,90 | +0,30 | 33,80 | 2839 |
| CNOOC | 12,15 | — | 12,15 | 10820 |
| Hang Seng Bank | 83,75 | +0,90 | 83,00 | 2606 |
| Henderson Land | 25,65 | +2,60 | 25,00 | 3584 |
| HSBC Holdings | 95,00 | +0,26 | 94,75 | 10003 |
| Hutchison | 52,25 | +0,97 | 51,75 | 5887 |
| Франция (EUR) | ||||
| Alcatel | 8,04 | +5,24 | 7,64 | 16786 |
| Axa | 14,55 | -0,68 | 14,65 | 6898 |
| BNP Paribas | 46,05 | +0,48 | 45,83 | 3016 |
| Bouygues | 23,88 | +1,19 | 23,60 | 619 |
| Danon | 118,00 | +0,43 | 117,50 | 549 |
| EADS | 12,75 | +1,03 | 12,62 | 2061 |
| France Telecom | 20,58 | +0,24 | 20,53 | 5298 |
| Lafarge | 57,30 | -0,26 | 57,45 | 1102 |
| Michelin | 33,50 | -0,24 | 33,58 | 455 |
| Pechiney | 43,05 | -0,46 | 43,25 | 958 |
| Peugeot | 41,93 | -2,67 | 43,08 | 1332 |
| Renault | 47,93 | +0,50 | 47,69 | 1041 |
| Schneider Elec | 44,29 | +0,73 | 43,97 | 634 |
| STMicroelectronics | 19,91 | +1,17 | 19,68 | 6218 |
| Total Fina Elf | 131,40 | +0,15 | 131,20 | 2168 |
| Vivendi Universal | 15,68 | -1,26 | 15,88 | 3018 |
| Великобритания (GBp) | ||||
| ARM Holdings | 79,75 | +1,59 | 78,50 | 7962 |
| BAE System | 143,50 | +0,35 | 143,00 | 14979 |
| Barclays | 449,50 | -0,44 | 451,50 | 15821 |
| BP | 413,50 | +0,55 | 411,25 | 49291 |
| BAT | 653,20 | +2,03 | 641,00 | 13742 |
| British Airways | 173,50 | — | 174,75 | 6975 |
| British Telecom | 204,32 | +1,24 | 201,75 | 27586 |
| Cable & Wireless | 118,25 | -0,63 | 119,00 | 33569 |
| Cadbury Schweppes | 347,33 | +1,02 | 344,25 | 6811 |
| HSBC Hldg | 763,50 | +0,93 | 756,50 | 19320 |
| Lloyds TSB Grp | 454,00 | — | 454,00 | 19907 |
| Marks & Spencer | 318,00 | +3,33 | 308,00 | 7861 |
| Prudential | 420,75 | -0,36 | 422,25 | 10509 |
| Reuters Group | 214,75 | -0,12 | 215,00 | 13519 |
| Rio Tinto | 1238,00 | -0,72 | 1247,00 | 4264 |
| Sainsbury | 261,25 | +2,85 | 254,00 | 11977 |
| Shell Trnpt | 401,00 | +0,50 | 399,00 | 35021 |
| Unilever | 503,50 | +2,03 | 493,50 | 17020 |
| Vodafone Airtch | 117,00 | -0,21 | 117,25 | 157919 |
| Германия (EUR) | ||||
| Allianz AG | 84,84 | +1,93 | 83,23 | 2783 |
| BASF | 40,40 | -0,44 | 40,58 | 3132 |
| Bayer AG | 20,07 | +0,75 | 19,92 | 3945 |
| BMW | 33,86 | +0,42 | 33,72 | 1119 |
| Commerzbank AG | 13,49 | +2,66 | 13,14 | 2310 |
| Daimler-Chrysler | 31,06 | +0,68 | 30,85 | 3121 |
| Deutsche Bank n | 57,35 | +0,44 | 57,10 | 3331 |
| Dt Telekom n | 12,76 | +1,75 | 12,54 | 17673 |
| Hypovereinsbank | 15,74 | +2,41 | 15,37 | 3910 |
| Infineon Tech | 11,00 | +3,68 | 10,61 | 8204 |
| Merck KGaA | 24,35 | +0,45 | 24,24 | 79 |
| Munich Re | 95,49 | -0,12 | 95,60 | 1848 |
| Sap AG | 101,39 | -0,21 | 101,60 | 1311 |
| Siemens | 47,17 | +0,77 | 46,81 | 5291 |
| Volkswagen AG | 36,42 | -0,19 | 36,49 | 1465 |
| Финляндия (EUR) | ||||
| Nokia | 13,06 | -1,88 | 13,31 | 65278 |
| Stora Enso | 11,35 | +2,99 | 11,02 | 3085 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,60 | +0,51 | 88,15 | 114 |
| Lonza Grp AG | 65,95 | -1,42 | 66,90 | 204 |
| Adecco | 60,70 | -1,06 | 61,35 | 1079 |
| CS Group | 40,00 | +0,63 | 39,75 | 6586 |
| Nestle | 271,00 | +0,18 | 270,50 | 987 |
| Novartis | 52,00 | -1,14 | 52,60 | 9001 |
| Rentenanstalt | 203,00 | -2,75 | 208,75 | 0 |
| Swisscom | 382,00 | — | 382,00 | 49 |
| Roche | 108,25 | +0,23 | 108,00 | 1676 |
| Swiss Re | 83,05 | +0,12 | 82,95 | 1209 |
| UBS AG | 78,65 | +0,64 | 78,15 | 3064 |
| Zurich Fin | 168,00 | +0,90 | 166,50 | 398 |
| Швеция (SEK) | ||||
| ABB | 25,60 | +2,40 | 25,00 | 2168 |
| Electrolux | 171,00 | -3,66 | 177,50 | 1785 |
| Ericsson | 10,20 | +16,57 | 8,75 | 951243 |
| Nordea | 39,00 | +0,52 | 38,80 | 5218 |
| Volvo | 194,00 | +0,26 | 193,50 | 1524 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,46 | -0,21 | 1,46 | 11964 |
| Fiat | 5,51 | +0,53 | 5,48 | 10376 |
| Olivetti | 1,14 | +0,35 | 1,14 | 101686 |
| Pirelli | 0,90 | +0,83 | 0,89 | 2447 |
| TIM | 4,12 | +0,10 | 4,12 | 25541 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,83 | +1,02 | 16,66 | 6538 |
| Aegon NV | 10,90 | +4,91 | 10,39 | 10532 |
| Ahold Kon | 7,37 | +1,66 | 7,25 | 4467 |
| Fortis | 15,82 | +1,74 | 15,55 | 5486 |
| ING Grp | 16,78 | +3,26 | 16,25 | 10264 |
| Philips | 17,95 | +1,99 | 17,60 | 9404 |
| Royal Dutch | 40,35 | +0,27 | 40,24 | 6142 |
| Канада (CAD) | ||||
| Alcan Inc | 43,41 | +0,25 | 43,30 | 245 |
| Bank of Montreal | 43,33 | -0,96 | 43,75 | 196 |
| Bank Nova Scotia | 62,19 | -0,42 | 62,45 | 235 |
| BCE Inc | 30,34 | +0,26 | 30,26 | 420 |
| Bombardier | 5,39 | -1,10 | 5,45 | 3683 |
| Imperial Oil | 47,04 | -0,21 | 47,14 | 41 |
| Loblaw Cos Ltd | 62,13 | -0,11 | 62,20 | 16 |
| Nortel Networks | 4,12 | +3,52 | 3,98 | 9679 |
| Royal Bank of Canada | 59,13 | +0,17 | 59,03 | 319 |
| США ($) | ||||
| Abbott Labs | 41,26 | -1,88 | 42,05 | 1221 |
| Agilent Tech | 21,00 | -0,47 | 21,10 | 592 |
| Alcoa | 24,59 | +1,15 | 24,31 | 887 |
| Allstate Corp | 38,99 | -0,64 | 39,24 | 1115 |
| Alltel | 46,17 | — | 46,17 | 301 |
| Amer Electric Power | 27,34 | +1,45 | 26,95 | 285 |
| Amer Express Co | 45,13 | +0,69 | 44,82 | 1295 |
| AIG | 59,89 | +0,15 | 59,80 | 2396 |
| Amgen | 70,39 | -0,47 | 70,72 | 2357 |
| Analog Devices | 35,50 | -1,74 | 36,13 | 1102 |
| Anheuser-Busch | 50,97 | +0,08 | 50,93 | 615 |
| AOL Time Warner | 16,75 | +2,13 | 16,40 | 7790 |
| Apple Comp Inc | 20,58 | -1,53 | 20,90 | 1855 |
| Applied Materials | 17,87 | -2,40 | 18,31 | 10497 |
| AT&T | 19,10 | +0,26 | 19,05 | 1443 |
| AT&T Wireless Gr | 7,74 | +0,78 | 7,68 | 2548 |
| Automatic Data Proc | 35,79 | -0,45 | 35,95 | 592 |
| Bank of America | 82,22 | +0,86 | 81,52 | 1726 |
| Bank of New York | 30,99 | +0,71 | 30,77 | 677 |
| Bank One | 39,50 | -0,18 | 39,57 | 1505 |
| Baxter Int | 26,00 | +6,08 | 24,51 | 2633 |
| BCE Inc | 21,50 | -0,88 | 21,69 | 73 |
| Bellsouth Corp | 25,10 | -0,63 | 25,26 | 1301 |
| Berkshire cl a* | 71,90 | +0,14 | 71,80 | 1 |
| Berkshire cl b* | 2,40 | +0,08 | 2,40 | 2 |
| Boeing Co | 32,91 | -0,78 | 33,17 | 1534 |
| Bristol Myers sq | 26,29 | -1,09 | 26,58 | 1348 |
| Cardinal Health | 65,35 | +0,52 | 65,01 | 529 |
| Carnival | 31,22 | +0,45 | 31,08 | 554 |
| Caterpillar Inc | 64,94 | +2,20 | 63,54 | 2834 |
| Charles Schwab | 11,35 | +1,25 | 11,21 | 959 |
| ChevronTexaco | 71,77 | +0,38 | 71,50 | 1072 |
| Cigna | 40,70 | +0,37 | 40,55 | 372 |
| Cisco | 17,78 | +0,11 | 17,76 | 20279 |
| Citigroup | 44,98 | +0,36 | 44,82 | 4109 |
| Coca-Cola Co | 44,63 | -0,29 | 44,76 | 2191 |
| Colgate Palmoliv | 55,99 | +0,05 | 55,96 | 641 |
| Costco Wholesale | 36,35 | -0,30 | 36,46 | 908 |
| Cox Comms | 32,85 | -0,39 | 32,98 | 364 |
| Daimler-Chrysler | 34,83 | +0,52 | 34,65 | 92 |
| Delta Air Lines | 12,48 | -4,37 | 13,05 | 2382 |
| Dow Chemical Co | 31,22 | +2,03 | 30,60 | 1244 |
| Du Pont Co | 42,10 | +1,20 | 41,60 | 963 |
| Eastman Kodak | 26,10 | -0,84 | 26,32 | 655 |
| Eli Lilly | 66,28 | -0,79 | 66,81 | 891 |
| EMC Corp | 9,81 | +0,10 | 9,80 | 4237 |
| Emerson Electric | 51,70 | +0,43 | 51,48 | 375 |
| Exelon | 55,27 | +1,32 | 54,55 | 451 |
| Exxon Mobil | 35,36 | +0,45 | 35,20 | 3803 |
| Fannie Mae | 66,50 | -1,67 | 67,63 | 1277 |
| First Data Corp | 40,25 | -0,96 | 40,64 | 2099 |
| Fleetboston Fin | 29,72 | -0,27 | 29,80 | 1305 |
| Ford Motor Co | 10,86 | +0,28 | 10,83 | 1495 |
| Gap Inc | 18,90 | -0,11 | 18,92 | 587 |
| Genentech | 77,65 | +0,18 | 77,51 | 566 |
| General Elec Co | 27,43 | +1,22 | 27,10 | 5843 |
| General Motors | 35,52 | -0,62 | 35,74 | 1705 |
| Gillette Co | 31,68 | — | 31,68 | 654 |
| Goldman Sachs Gr | 86,30 | -0,16 | 86,44 | 956 |
| HJ Heinz Co | 33,50 | +1,03 | 33,16 | 323 |
| Halliburton Co | 21,15 | -0,47 | 21,25 | 2173 |
| HCA-Healthcare | 33,35 | -0,27 | 33,44 | 953 |
| Hewlett-Packard | 21,84 | +0,14 | 21,81 | 3223 |
| Home Depot Inc | 32,90 | -0,60 | 33,10 | 1847 |
| Honeywell Int | 27,12 | -1,38 | 27,50 | 1790 |
| Illinois Tool Works | 67,43 | +1,25 | 66,60 | 577 |
| Intel Corp | 24,45 | -1,93 | 24,93 | 35697 |
| IBM | 83,41 | +0,10 | 83,33 | 2563 |
| Intl Paper | 37,53 | +1,85 | 36,85 | 1331 |
| Johnson&Johnson | 52,03 | -0,46 | 52,27 | 2050 |
| J P Morgan Chase | 34,97 | -0,20 | 35,04 | 2453 |
| Kimberly-Clark | 50,49 | -0,02 | 50,50 | 470 |
| Kohls | 56,15 | -1,14 | 56,80 | 1385 |
| Kroger | 16,70 | +0,66 | 16,59 | 913 |
| Lehman Brothers | 64,50 | +0,72 | 64,04 | 726 |
| Lockheed Martin | 50,80 | +1,15 | 50,22 | 745 |
| Lowes Cos | 46,56 | -0,17 | 46,64 | 1049 |
| Lucent Tech | 1,67 | +3,73 | 1,61 | 5687 |
| Marsh & McLennan | 52,18 | +0,95 | 51,69 | 428 |
| MBNA Corp | 21,87 | -0,59 | 22,00 | 1182 |
| McDonalds Corp | 21,20 | +3,47 | 20,49 | 2501 |
| Medtronic | 48,93 | +0,06 | 48,90 | 634 |
| Merck & Co | 60,69 | -0,52 | 61,01 | 1421 |
| Merrill Lynch | 51,85 | -0,48 | 52,10 | 2410 |
| Metlife Inc | 27,92 | -0,14 | 27,96 | 583 |
| Micron Tech | 13,60 | +2,41 | 13,28 | 3074 |
| Microsoft | 26,89 | +0,75 | 26,69 | 31744 |
| Minnesota Mining | 128,42 | +0,86 | 127,32 | 811 |
| MS Dean Witter | 46,83 | -0,17 | 46,91 | 1244 |
| Motorola Inc | 8,98 | +0,45 | 8,94 | 2743 |
| Occidental Petr | 32,15 | +2,23 | 31,45 | 714 |
| Omnicom Group | 72,32 | +0,70 | 71,82 | 261 |
| Oracle Corp | 12,05 | -0,33 | 12,09 | 10513 |
| Pfizer Inc | 33,02 | +0,79 | 32,76 | 4371 |
| Philip Morris | 40,05 | +0,63 | 39,80 | 2598 |
| Raytheon Co | 32,65 | +0,68 | 32,43 | 597 |
| SBC Comms | 23,68 | +0,94 | 23,46 | 2342 |
| Schering-plough | 17,09 | +0,53 | 17,00 | 1743 |
| Sears Roebuck | 38,00 | -0,65 | 38,25 | 1311 |
| Sprint | 14,33 | -1,38 | 14,53 | 1246 |
| Tenet Healthcare | 11,96 | +0,93 | 11,85 | 576 |
| Texas Instrument | 18,31 | +0,33 | 18,25 | 5255 |
| Textron Inc | 41,19 | -0,53 | 41,41 | 358 |
| Tyco Int | 19,06 | +1,33 | 18,81 | 2097 |
| Unisys Corp | 12,42 | -0,40 | 12,47 | 520 |
| UPS | 64,14 | +0,30 | 63,95 | 580 |
| United Tech | 74,18 | +0,61 | 73,73 | 695 |
| Unitedhealth Gr | 51,60 | -0,37 | 51,79 | 1196 |
| US Bancorp | 24,72 | +0,20 | 24,67 | 1018 |
| Verizon Comm | 35,90 | +0,20 | 35,83 | 2012 |
| Wachovia | 42,37 | +2,72 | 41,25 | 1329 |
| Wal-Mart Stores | 56,13 | +0,59 | 55,80 | 2378 |
| Walt Disney Co | 20,99 | +0,82 | 20,82 | 1820 |
| Washington Mutual | 41,46 | -0,24 | 41,56 | 1114 |
| Wells Fargo | 50,89 | -0,12 | 50,95 | 1447 |
| Xerox Corp | 10,67 | -0,37 | 10,71 | 545 |
По данным агентства Reuters.