| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,8 | -1,43 | 4,9 | 17045 |
| ANZ Banking Grp | 18,1 | +0,33 | 18,0 | 11224 |
| CommonWealth Bank | 29,7 | -0,34 | 29,8 | 15025 |
| National Australian | 32,0 | -0,56 | 32,2 | 7569 |
| Bank | ||||
| News Corp | 11,6 | -0,34 | 11,6 | 15232 |
| Telstra Corp | 4,8 | +0,63 | 4,8 | 24935 |
| Westpac Banking | 16,5 | +0,24 | 16,4 | 6319 |
| Япония (JPY) | ||||
| Asahi Kasei | 370,0 | -1,86 | 377,0 | 3704 |
| Daiwa Securities | 709,0 | -1,25 | 718,0 | 6845 |
| Fuji Photo Film | 3650,0 | -0,27 | 3660,0 | 1410 |
| Fujitsu Ltd | 551,0 | -2,13 | 563,0 | 8558 |
| Honda Motor Co | 4790,0 | +1,48 | 4720,0 | 1675 |
| Japan Telecom* | 375,0 | -1,06 | 379,0 | 4 |
| Kao Corp | 2220,0 | +2,30 | 2170,0 | 3803 |
| KDDI* | 525,0 | +0,38 | 523,0 | 20 |
| Mitsubishi Fin Gr* | 541,0 | -0,55 | 544,0 | 20 |
| Mitsubishi Chem | 238,0 | +1,71 | 234,0 | 8342 |
| Mitsubishi Electric | 428,0 | -1,15 | 433,0 | 5218 |
| NEC Corp | 783,0 | -1,01 | 791,0 | 12594 |
| Nippon Steel Corp | 181,0 | -0,55 | 182,0 | 31202 |
| Nissan Motor Co | 1228,0 | +1,24 | 1213,0 | 8289 |
| NTT* | 499,0 | -0,80 | 503,0 | 16 |
| NTT DoCoMo* | 272,0 | +1,87 | 267,0 | 103 |
| Pioneer | 2920,0 | +0,86 | 2895,0 | 1712 |
| Ricoh | 2015,0 | -0,74 | 2030,0 | 2973 |
| Seikisui House | 945,0 | +0,11 | 944,0 | 1799 |
| Shin-Etsu Chem | 4380,0 | — | 4380,0 | 1398 |
| Sony | 3710,0 | -1,33 | 3760,0 | 10478 |
| Sumitomo Chem | 355,0 | -1,39 | 360,0 | 4890 |
| TDK Corp | 6650,0 | -5,27 | 7020,0 | 1916 |
| Toshiba Corp | 485,0 | -2,02 | 495,0 | 10358 |
| Toyota Motor Co | 3110,0 | +0,32 | 3100,0 | 5286 |
| UFJ Holdings* | 256,0 | +0,79 | 254,0 | 89 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,00 | — | 50,00 | 2437 |
| China Mobile | 19,80 | -0,75 | 19,95 | 17318 |
| China Unicom | 5,35 | -0,93 | 5,40 | 7723 |
| CLP Holdings | 34,00 | +0,29 | 33,90 | 1821 |
| CNOOC | 12,20 | +1,24 | 12,05 | 10474 |
| Hang Seng Bank | 83,75 | +0,30 | 83,50 | 1078 |
| Henderson Land | 24,55 | +0,82 | 24,35 | 1311 |
| HSBC Holdings | 94,25 | +0,53 | 93,75 | 7133 |
| Hutchison | 50,00 | — | 50,00 | 7576 |
| Франция (EUR) | ||||
| Alcatel | 8,02 | -1,35 | 8,12 | 11187 |
| Axa | 14,60 | -1,35 | 14,80 | 5536 |
| BNP Paribas | 45,11 | -2,51 | 46,27 | 2446 |
| Bouygues | 23,30 | +0,69 | 23,14 | 500 |
| Danon | 119,20 | -0,83 | 120,20 | 456 |
| EADS | 12,33 | -1,36 | 12,50 | 1565 |
| France Telecom | 21,04 | -0,94 | 21,20 | 4625 |
| Lafarge | 56,80 | -1,56 | 57,70 | 713 |
| Michelin | 33,39 | +0,54 | 33,32 | 590 |
| Pechiney | 44,25 | +0,29 | 44,12 | 1016 |
| Peugeot | 39,34 | +0,92 | 38,98 | 2568 |
| Renault | 49,80 | +3,84 | 47,96 | 2859 |
| Sanofi-Synthelab | 51,70 | -3,36 | 53,50 | 2178 |
| Schneider Elec | 45,40 | +1,23 | 44,85 | 581 |
| STMicroelectronics | 18,89 | -2,38 | 19,35 | 7108 |
| Total Fina Elf | 129,00 | -2,20 | 131,90 | 2088 |
| Vivendi Universal | 15,90 | -0,63 | 16,00 | 4041 |
| Великобритания (GBp) | ||||
| ARM Holdings | 80,00 | -0,62 | 80,50 | 15607 |
| BAE System | 145,50 | — | 145,50 | 9196 |
| Barclays | 460,80 | -0,81 | 465,00 | 24538 |
| BP | 417,55 | -1,65 | 423,00 | 56205 |
| BAT | 655,97 | -0,15 | 656,00 | 3413 |
| British Airways | 170,50 | +1,49 | 168,00 | 17072 |
| British Telecom | 204,14 | +0,73 | 205,00 | 25144 |
| Cable & Wireless | 110,34 | -0,45 | 111,00 | 19505 |
| Cadbury Schweppes | 359,10 | +1,19 | 358,00 | 12880 |
| HSBC Hldg | 747,67 | -0,66 | 752,50 | 36172 |
| Lloyds TSB Grp | 458,00 | -1,50 | 466,00 | 31298 |
| Marks & Spencer | 316,00 | -0,71 | 318,25 | 14781 |
| Prudential | 427,68 | +1,64 | 426,00 | 22195 |
| Reuters Group | 222,76 | +4,31 | 220,50 | 38852 |
| Rio Tinto | 1335,00 | +2,77 | 1299,00 | 11936 |
| Sainsbury | 270,70 | +1,70 | 265,00 | 23059 |
| Shell Trnpt | 396,03 | -3,10 | 403,50 | 58661 |
| Unilever | 511,00 | -0,49 | 513,50 | 13227 |
| Vodafone Airtch | 118,75 | +1,06 | 117,50 | 279597 |
| Германия (EUR) | ||||
| Allianz AG | 83,41 | -1,15 | 84,38 | 2509 |
| BASF | 40,39 | -0,86 | 40,74 | 2632 |
| Bayer AG | 19,38 | -1,87 | 19,75 | 3048 |
| BMW | 34,23 | +0,97 | 33,90 | 1806 |
| Commerzbank AG | 13,32 | -0,22 | 13,35 | 1129 |
| Daimler-Chrysler | 31,39 | -0,29 | 31,48 | 5205 |
| Deutsche Bank n | 57,27 | -0,62 | 57,63 | 2783 |
| Dt Telekom n | 12,84 | -0,39 | 12,89 | 11748 |
| Hypovereinsbank | 15,43 | -1,09 | 15,60 | 1346 |
| Infineon Tech | 11,07 | -3,99 | 11,53 | 9081 |
| Merck KGaA | 25,04 | -1,61 | 25,45 | 125 |
| Munich Re | 92,06 | -2,06 | 94,00 | 1040 |
| Sap AG | 99,50 | +0,11 | 99,39 | 965 |
| Siemens | 49,00 | -0,20 | 49,10 | 5414 |
| Volkswagen AG | 36,80 | +1,38 | 36,30 | 6007 |
| Финляндия (EUR) | ||||
| Nokia | 13,18 | -0,83 | 13,29 | 20008 |
| Stora Enso | 10,99 | +0,27 | 10,96 | 2920 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,25 | +1,09 | 87,30 | 406 |
| Lonza Grp AG | 62,60 | -1,03 | 63,25 | 705 |
| Adecco | 62,15 | +1,89 | 61,00 | 1049 |
| CS Group | 40,00 | +0,63 | 39,75 | 6313 |
| Nestle | 273,50 | -1,62 | 278,00 | 748 |
| Novartis | 53,05 | -0,19 | 53,15 | 8954 |
| Rentenanstalt | 208,75 | +1,83 | 205,00 | 1 |
| Swisscom | 379,00 | -0,52 | 381,00 | 82 |
| Roche | 111,25 | -1,33 | 112,75 | 2278 |
| Swiss Re | 82,00 | +1,67 | 80,65 | 1775 |
| UBS AG | 78,45 | -0,38 | 78,75 | 2709 |
| Zurich Fin | 164,75 | -0,75 | 166,00 | 573 |
| Швеция (SEK) | ||||
| ABB | 25,40 | -0,39 | 25,50 | 912 |
| Electrolux | 171,50 | -0,29 | 172,00 | 866 |
| Ericsson | 10,90 | +0,93 | 10,80 | 164568 |
| Nordea | 37,80 | -1,31 | 38,30 | 3463 |
| Volvo | 196,00 | +0,51 | 195,00 | 2283 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,46 | — | 1,45 | 92 |
| Fiat | 5,42 | +0,17 | 5,45 | 73 |
| Olivetti | 1,11 | +0,45 | 1,13 | 299 |
| Pirelli | 0,89 | — | 0,89 | 0 |
| TIM | 4,12 | +0,17 | 4,16 | 359 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,73 | -0,89 | 16,88 | 4385 |
| Aegon NV | 10,96 | -1,35 | 11,11 | 8060 |
| Ahold Kon | 6,80 | -3,00 | 7,00 | 7487 |
| Fortis | 15,35 | -1,35 | 15,56 | 3069 |
| ING Grp | 16,99 | -0,06 | 16,96 | 8689 |
| Philips | 17,92 | -1,54 | 18,20 | 5739 |
| Royal Dutch | 38,65 | -2,28 | 40,29 | 9807 |
| Канада (CAD) | ||||
| Alcan Inc | 48,44 | +1,91 | 47,53 | 2249 |
| Bank of Montreal | 44,70 | +0,52 | 44,47 | 857 |
| Bank Nova Scotia | 63,15 | -0,02 | 63,16 | 1146 |
| BCE Inc | 31,24 | +1,59 | 30,75 | 1838 |
| Bombardier | 5,22 | -1,14 | 5,28 | 5453 |
| Imperial Oil | 48,00 | +1,37 | 47,35 | 205 |
| Loblaw Cos Ltd | 62,45 | +1,13 | 61,75 | 88 |
| Nortel Networks | 4,11 | -3,07 | 4,24 | 32173 |
| Royal Bank of Canada | 59,02 | +0,37 | 58,80 | 1220 |
| США ($) | ||||
| Abbott Labs | 40,23 | +0,55 | 40,01 | 3864 |
| Agilent Tech | 21,73 | +0,51 | 21,62 | 1149 |
| Alcoa | 26,71 | +3,37 | 25,84 | 4671 |
| Allstate Corp | 39,00 | +1,75 | 38,33 | 1670 |
| Alltel | 47,63 | +1,77 | 46,80 | 1062 |
| Amer Electric Power | 27,83 | +2,02 | 27,28 | 1171 |
| Amer Express Co | 45,60 | +2,70 | 44,40 | 3644 |
| AIG | 64,65 | +3,94 | 62,20 | 8328 |
| Amgen | 68,71 | +0,60 | 68,30 | 9159 |
| Analog Devices | 38,18 | +2,83 | 37,13 | 2154 |
| Anheuser-Busch | 52,19 | +2,17 | 51,08 | 1862 |
| AOL Time Warner | 15,32 | +0,07 | 15,31 | 24156 |
| Apple Comp Inc | 21,54 | +5,02 | 20,51 | 3871 |
| Applied Materials | 19,30 | +2,12 | 18,90 | 20641 |
| AT&T | 20,41 | +2,05 | 20,00 | 4984 |
| AT&T Wireless Gr | 8,59 | +0,70 | 8,53 | 11585 |
| Automatic Data Proc | 36,83 | +3,37 | 35,63 | 1992 |
| Bank of America | 83,53 | +1,92 | 81,96 | 3210 |
| Bank of New York | 30,53 | +1,67 | 30,03 | 2881 |
| Bank One | 39,98 | +2,30 | 39,08 | 2355 |
| Baxter Int | 28,25 | +4,82 | 26,95 | 2364 |
| BCE Inc | 22,62 | +2,72 | 22,02 | 242 |
| Bellsouth Corp | 25,72 | +3,04 | 24,96 | 3374 |
| Berkshire cl a* | 71,80 | -0,42 | 72,10 | 1 |
| Berkshire cl b* | 2,39 | -0,33 | 2,40 | 7 |
| Boeing Co | 32,68 | +1,49 | 32,20 | 3478 |
| Bristol Myers sq | 26,35 | -0,34 | 26,44 | 5024 |
| Cardinal Health | 65,20 | +1,40 | 64,30 | 1344 |
| Carnival | 33,00 | +1,23 | 32,60 | 1586 |
| Caterpillar Inc | 65,30 | +2,32 | 63,82 | 2898 |
| Charles Schwab | 11,00 | +0,46 | 10,95 | 3082 |
| ChevronTexaco | 72,73 | +1,30 | 71,80 | 2106 |
| Cigna | 41,52 | +1,76 | 40,80 | 420 |
| Cisco | 19,08 | +2,69 | 18,58 | 44929 |
| Citigroup | 45,73 | +1,92 | 44,87 | 8239 |
| Coca-Cola Co | 45,04 | +1,17 | 44,52 | 4081 |
| Colgate Palmoliv | 55,90 | -0,07 | 55,94 | 1273 |
| Costco Wholesale | 36,53 | +0,94 | 36,19 | 2003 |
| Cox Comms | 31,44 | +1,45 | 30,99 | 1141 |
| Daimler-Chrysler | 36,34 | +1,76 | 35,71 | 425 |
| Delta Air Lines | 11,31 | -2,33 | 11,58 | 3896 |
| Dow Chemical Co | 34,35 | +1,78 | 33,75 | 4474 |
| Du Pont Co | 44,69 | +2,85 | 43,45 | 3260 |
| Eastman Kodak | 27,50 | +4,72 | 26,26 | 4447 |
| Eli Lilly | 67,35 | +0,79 | 66,82 | 1821 |
| EMC Corp | 10,00 | +1,32 | 9,87 | 6944 |
| Emerson Electric | 52,50 | +1,74 | 51,60 | 1437 |
| Exelon | 56,37 | +0,64 | 56,01 | 925 |
| Exxon Mobil | 35,76 | +1,45 | 35,25 | 8842 |
| Fannie Mae | 65,35 | +2,75 | 63,60 | 4301 |
| First Data Corp | 39,11 | +0,15 | 39,05 | 6767 |
| Fleetboston Fin | 30,51 | +0,96 | 30,22 | 2487 |
| Ford Motor Co | 10,97 | +2,72 | 10,68 | 4778 |
| Gap Inc | 19,17 | +2,62 | 18,68 | 3165 |
| Genentech | 78,11 | -0,26 | 78,31 | 1981 |
| General Elec Co | 28,43 | +3,61 | 27,44 | 17444 |
| General Motors | 36,84 | +1,57 | 36,27 | 3059 |
| Gillette Co | 31,53 | -0,47 | 31,68 | 2219 |
| Goldman Sachs Gr | 86,42 | +1,49 | 85,40 | 2802 |
| HJ Heinz Co | 34,11 | +0,53 | 33,93 | 836 |
| Halliburton Co | 21,10 | -0,19 | 21,14 | 2804 |
| HCA-Healthcare | 33,21 | +2,82 | 32,30 | 2539 |
| Hewlett-Packard | 21,40 | +1,42 | 21,10 | 9588 |
| Home Depot Inc | 32,00 | +1,65 | 31,48 | 7753 |
| Honeywell Int | 28,82 | +1,95 | 28,27 | 2006 |
| Illinois Tool Works | 68,09 | +2,34 | 66,53 | 1027 |
| Intel Corp | 24,91 | +3,92 | 23,97 | 52639 |
| IBM | 83,67 | +2,65 | 81,51 | 4826 |
| Intl Paper | 38,20 | +0,87 | 37,87 | 2149 |
| Johnson&Johnson | 52,23 | +1,03 | 51,70 | 4342 |
| J P Morgan Chase | 35,47 | +2,57 | 34,58 | 7148 |
| Kimberly-Clark | 49,59 | -0,98 | 50,08 | 1939 |
| Kohls | 57,89 | +2,12 | 56,69 | 1681 |
| Kroger | 16,75 | +0,90 | 16,60 | 1400 |
| Lehman Brothers | 63,53 | +0,55 | 63,18 | 2756 |
| Lockheed Martin | 53,00 | +2,81 | 51,55 | 2483 |
| Lowes Cos | 48,23 | +2,40 | 47,10 | 3002 |
| Lucent Tech | 1,79 | -1,65 | 1,82 | 17639 |
| Marsh & McLennan | 50,78 | +3,36 | 49,13 | 1605 |
| MBNA Corp | 23,00 | +5,07 | 21,89 | 5489 |
| McDonalds Corp | 21,44 | +1,71 | 21,08 | 3359 |
| Medtronic | 50,64 | +0,88 | 50,20 | 1820 |
| Merck & Co | 57,52 | +0,93 | 56,99 | 4741 |
| Merrill Lynch | 54,16 | +1,52 | 53,35 | 4476 |
| Metlife Inc | 29,16 | +3,26 | 28,24 | 1425 |
| Micron Tech | 14,65 | -1,35 | 14,85 | 10347 |
| Microsoft | 26,89 | +3,42 | 26,00 | 54185 |
| Minnesota Mining | 141,40 | +1,47 | 139,35 | 2099 |
| MS Dean Witter | 48,60 | +2,08 | 47,61 | 3109 |
| Motorola Inc | 9,17 | +1,21 | 9,06 | 6145 |
| Occidental Petr | 33,24 | +2,85 | 32,32 | 1487 |
| Omnicom Group | 73,06 | +1,93 | 71,68 | 711 |
| Oracle Corp | 12,10 | +3,60 | 11,68 | 29302 |
| Pfizer Inc | 33,04 | +1,51 | 32,55 | 15814 |
| Philip Morris | 40,99 | +1,97 | 40,20 | 7045 |
| Raytheon Co | 32,30 | -0,06 | 32,32 | 2137 |
| SBC Comms | 23,54 | +1,03 | 23,30 | 8196 |
| Schering-Plough | 17,44 | +0,29 | 17,39 | 5370 |
| Sears Roebuck | 40,80 | +0,99 | 40,40 | 3374 |
| Sprint | 15,19 | +2,64 | 14,80 | 1353 |
| Tenet Healthcare | 12,37 | +3,26 | 11,98 | 1821 |
| Texas Instrument | 19,05 | +1,49 | 18,77 | 8414 |
| Textron Inc | 43,60 | +2,30 | 42,62 | 573 |
| Tyco Int | 19,70 | +4,68 | 18,82 | 7435 |
| Unisys Corp | 12,25 | +2,00 | 12,01 | 901 |
| UPS | 63,96 | +0,41 | 63,70 | 1824 |
| United Tech | 75,64 | +1,06 | 74,85 | 1709 |
| Unitedhealth Gr | 54,11 | +1,62 | 53,25 | 2360 |
| US Bancorp | 25,10 | +1,91 | 24,63 | 2413 |
| Verizon Comm | 35,04 | +1,01 | 34,69 | 5379 |
| Wachovia | 44,71 | +2,31 | 43,70 | 2716 |
| Wal-Mart Stores | 56,19 | +1,01 | 55,63 | 5156 |
| Walt Disney Co | 21,29 | +2,11 | 20,85 | 6656 |
| Washington Mutual | 41,60 | +1,61 | 40,94 | 2749 |
| Wells Fargo | 52,09 | +1,24 | 51,45 | 4053 |
| Xerox Corp | 10,73 | +0,94 | 10,63 | 3597 |
По данным агентства Reuters.