| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,5 | +2,53 | 4,4 | 22793 |
| ANZ Banking Grp | 18,4 | +0,38 | 18,3 | 3344 |
| CommonWealth Bank | 29,9 | +0,30 | 29,9 | 2167 |
| National Australian | 32,9 | +0,52 | 32,8 | 3176 |
| Bank | ||||
| News Corp | 11,8 | -0,25 | 11,8 | 7508 |
| Telstra Corp | 4,7 | +0,85 | 4,7 | 15183 |
| Westpac Banking | 17,0 | +0,18 | 17,0 | 4165 |
| Япония (JPY) | ||||
| Asahi Kasei | 381,0 | +1,60 | 375,0 | 4594 |
| Daiwa Securities | 650,0 | +0,31 | 648,0 | 5853 |
| Fuji Photo Film | 3400,0 | -1,73 | 3460,0 | 2323 |
| Fujitsu Ltd | 479,0 | +3,01 | 465,0 | 12002 |
| Honda Motor Co | 4600,0 | -1,29 | 4660,0 | 2903 |
| Japan Telecom* | 334,0 | -2,91 | 344,0 | 13 |
| Kao Corp | 2140,0 | -0,70 | 2155,0 | 2873 |
| KDDI* | 590,0 | +1,37 | 582,0 | 21 |
| Mitsubishi Fin Gr* | 482,0 | — | 482,0 | 18 |
| Mitsubishi Chem | 228,0 | -0,44 | 229,0 | 4217 |
| Mitsubishi Electric | 406,0 | +2,27 | 397,0 | 3620 |
| NEC Corp | 740,0 | +2,35 | 723,0 | 11325 |
| Nippon Steel Corp | 184,0 | -3,16 | 190,0 | 40354 |
| Nissan Motor Co | 1192,0 | +0,17 | 1190,0 | 8249 |
| NTT* | 488,0 | +1,88 | 479,0 | 19 |
| NTT DoCoMo* | 280,0 | +4,09 | 269,0 | 151 |
| Pioneer | 2600,0 | +0,97 | 2575,0 | 1359 |
| Ricoh | 2150,0 | +1,18 | 2125,0 | 2521 |
| Seikisui House | 972,0 | +0,21 | 970,0 | 1682 |
| Shin-Etsu Chem | 4150,0 | +0,97 | 4110,0 | 1701 |
| Sony | 3530,0 | -1,67 | 3590,0 | 3671 |
| Sumitomo Chem | 352,0 | +3,23 | 341,0 | 5686 |
| TDK Corp | 6700,0 | +3,72 | 6460,0 | 1188 |
| Toshiba Corp | 396,0 | +0,76 | 393,0 | 28879 |
| Toyota Motor Co | 3050,0 | -1,61 | 3100,0 | 5957 |
| UFJ Holdings* | 218,0 | -0,91 | 220,0 | 42 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,90 | +0,81 | 49,50 | 3166 |
| China Mobile | 18,95 | -2,82 | 19,50 | 29309 |
| China Unicom | 5,15 | +1,98 | 5,05 | 20944 |
| CLP Holdings | 33,90 | -0,29 | 34,00 | 1631 |
| CNOOC | 12,30 | -1,99 | 12,55 | 12221 |
| Hang Seng Bank | 84,50 | — | 84,50 | 2036 |
| Henderson Land | 25,70 | +0,98 | 25,45 | 1656 |
| HSBC Holdings | 96,00 | +0,26 | 95,75 | 8052 |
| Hutchison | 49,40 | +0,20 | 49,30 | 5477 |
| Франция (EUR) | ||||
| Alcatel | 8,60 | — | 8,60 | 7189 |
| Axa | 14,50 | +1,05 | 14,35 | 5052 |
| BNP Paribas | 46,83 | +0,32 | 46,61 | 2517 |
| Bouygues | 22,52 | +2,74 | 21,92 | 1386 |
| Danon | 122,00 | +2,26 | 119,30 | 906 |
| EADS | 13,85 | -0,43 | 13,91 | 1565 |
| France Telecom | 22,75 | +1,11 | 22,50 | 4453 |
| Lafarge | 59,50 | +0,76 | 59,05 | 954 |
| Michelin | 29,88 | -0,50 | 30,03 | 617 |
| Pechiney | 45,90 | +0,35 | 45,74 | 325 |
| Peugeot | 38,49 | -0,08 | 38,52 | 596 |
| Renault | 49,13 | +1,09 | 48,60 | 691 |
| Sanofi-Synthelab | 48,75 | +1,25 | 48,15 | 2090 |
| Schneider Elec | 47,60 | +0,06 | 47,57 | 620 |
| STMicroelectronics | 17,97 | -0,99 | 18,15 | 5010 |
| Total Fina Elf | 135,90 | +3,19 | 131,70 | 4013 |
| Vivendi Universal | 14,91 | +0,40 | 14,85 | 3120 |
| Великобритания (GBp) | ||||
| ARM Holdings | 86,58 | +0,58 | 85,50 | 3799 |
| BAE System | 156,75 | +2,12 | 153,50 | 16142 |
| Barclays | 482,38 | +0,63 | 477,00 | 60685 |
| BP | 435,14 | +2,47 | 425,25 | 63999 |
| BAT | 643,00 | +0,16 | 642,00 | 5576 |
| British Airways | 167,55 | +2,91 | 163,00 | 10697 |
| British Telecom | 196,20 | +2,07 | 193,00 | 234490 |
| Cable & Wireless | 118,96 | +1,93 | 116,75 | 9367 |
| Cadbury Schweppes | 392,56 | +2,07 | 386,50 | 9417 |
| HSBC Hldg | 771,00 | +0,52 | 767,00 | 35152 |
| Lloyds TSB Grp | 439,75 | +1,09 | 435,00 | 141586 |
| Marks & Spencer | 305,50 | +0,16 | 305,00 | 8580 |
| Prudential | 401,25 | -0,19 | 402,00 | 18386 |
| Reuters Group | 238,44 | +2,78 | 233,50 | 11063 |
| Rio Tinto | 1289,00 | +1,02 | 1276,00 | 5130 |
| Sainsbury | 286,25 | +1,87 | 281,00 | 17325 |
| Shell Trnpt | 399,07 | +1,66 | 392,50 | 113763 |
| Unilever | 518,26 | +2,64 | 511,00 | 11997 |
| Vodafone Airtch | 118,25 | +1,50 | 116,50 | 250215 |
| Германия (EUR) | ||||
| Allianz AG | 85,39 | -1,00 | 86,25 | 2964 |
| BASF | 39,96 | +0,33 | 39,83 | 2803 |
| Bayer AG | 18,99 | -0,11 | 19,01 | 3957 |
| BMW | 33,30 | -0,75 | 33,55 | 1346 |
| Commerzbank AG | 13,00 | -1,66 | 13,22 | 2724 |
| Daimler-Chrysler | 31,10 | -0,13 | 31,14 | 2609 |
| Deutsche Bank n | 52,70 | -0,49 | 52,96 | 4963 |
| Dt Telekom n | 13,46 | +0,52 | 13,39 | 15360 |
| Hypovereinsbank | 14,70 | -0,34 | 14,75 | 2183 |
| Infineon Tech | 10,37 | -2,35 | 10,62 | 9849 |
| Merck KGaA | 24,51 | -0,37 | 24,60 | 85 |
| Munich Re | 92,40 | -1,70 | 94,00 | 1702 |
| Sap AG | 98,60 | +0,10 | 98,50 | 771 |
| Siemens | 49,35 | +0,35 | 49,18 | 3400 |
| Volkswagen AG | 37,47 | +0,27 | 37,37 | 1137 |
| Финляндия (EUR) | ||||
| Nokia | 12,63 | +1,61 | 12,43 | 21055 |
| Stora Enso | 10,72 | +2,10 | 10,50 | 1865 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,50 | -1,15 | 91,55 | 422 |
| Lonza Grp AG | 63,85 | -1,08 | 64,55 | 215 |
| Adecco | 66,20 | +0,08 | 66,15 | 1577 |
| CS Group | 43,80 | +1,39 | 43,20 | 6872 |
| Nestle | 274,50 | +0,37 | 273,50 | 539 |
| Novartis | 51,50 | -0,48 | 51,75 | 6441 |
| Rentenanstalt | 219,00 | -0,90 | 221,00 | 0 |
| Swisscom | 372,50 | +0,81 | 369,50 | 66 |
| Roche | 110,75 | +0,68 | 110,00 | 1928 |
| Swiss Re | 83,45 | -1,65 | 84,85 | 1790 |
| UBS AG | 79,65 | +1,08 | 78,80 | 3617 |
| Zurich Fin | 165,25 | +2,01 | 162,00 | 913 |
| Швеция (SEK) | ||||
| ABB | 40,00 | +0,25 | 39,90 | 7592 |
| Electrolux | 168,00 | -0,30 | 168,50 | 1006 |
| Ericsson | 11,40 | +0,88 | 11,30 | 77909 |
| Nordea | 38,70 | -0,51 | 38,90 | 4029 |
| Volvo | 194,00 | -2,02 | 198,00 | 858 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,40 | -0,50 | 1,40 | 10088 |
| Fiat | 5,81 | -1,26 | 5,88 | 13406 |
| TIM | 4,04 | +0,02 | 4,04 | 20643 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,35 | +2,13 | 16,44 | 10403 |
| Aegon NV | 11,00 | +3,29 | 10,65 | 9143 |
| Ahold Kon | 6,96 | -1,28 | 7,05 | 9770 |
| Fortis | 15,53 | -0,77 | 15,65 | 3041 |
| ING Grp | 17,26 | +1,17 | 17,06 | 5605 |
| Philips | 18,18 | +1,39 | 17,93 | 3725 |
| Royal Dutch | 39,50 | +1,54 | 38,90 | 8376 |
| Канада (CAD) | ||||
| Alcan Inc | 48,68 | -0,02 | 48,69 | 324 |
| Bank of Montreal | 42,39 | +0,81 | 42,05 | 320 |
| Bank Nova Scotia | 59,87 | +1,47 | 59,00 | 944 |
| BCE Inc | 29,95 | -0,33 | 30,05 | 954 |
| Bombardier | 4,95 | +2,27 | 4,84 | 1369 |
| Imperial Oil | 47,66 | -0,21 | 47,76 | 100 |
| Loblaw Cos Ltd | 62,69 | -0,48 | 62,99 | 34 |
| Nortel Networks | 4,06 | -0,98 | 4,10 | 5584 |
| Royal Bank of Canada | 59,23 | +0,99 | 58,65 | 621 |
| США ($) | ||||
| Abbott Labs | 40,09 | +0,45 | 39,91 | 1233 |
| Agilent Tech | 20,70 | +0,15 | 20,67 | 322 |
| Alcoa | 26,72 | +0,83 | 26,50 | 1251 |
| Allstate Corp | 36,92 | +0,46 | 36,75 | 487 |
| Alltel | 46,34 | +0,06 | 46,31 | 156 |
| Amer Electric Power | 27,50 | +0,36 | 27,40 | 217 |
| Amer Express Co | 44,30 | +0,14 | 44,24 | 953 |
| AIG | 61,97 | -0,05 | 62,00 | 1336 |
| Amgen | 67,49 | +0,70 | 67,02 | 3369 |
| Analog Devices | 36,04 | -3,30 | 37,27 | 1585 |
| Anheuser-Busch | 52,17 | +1,01 | 51,65 | 622 |
| AOL Time Warner | 15,11 | +0,53 | 15,03 | 3152 |
| Apple Comp Inc | 19,78 | -0,75 | 19,93 | 1027 |
| Applied Materials | 18,10 | -3,62 | 18,78 | 15969 |
| AT&T | 20,72 | -1,89 | 21,12 | 1576 |
| AT&T Wireless Gr | 7,80 | +2,23 | 7,63 | 2509 |
| Automatic Data Proc | 37,97 | +1,47 | 37,42 | 726 |
| Bank of America | 81,29 | +0,94 | 80,53 | 1214 |
| Bank of New York | 29,31 | +1,07 | 29,00 | 623 |
| Bank One | 39,65 | +1,30 | 39,14 | 1023 |
| Baxter Int | 27,73 | -0,64 | 27,91 | 558 |
| BCE Inc | 21,50 | -0,42 | 21,59 | 129 |
| Bellsouth Corp | 25,70 | — | 25,70 | 676 |
| Berkshire cl a* | 72,20 | — | 72,20 | 1 |
| Berkshire cl b* | 2,41 | +0,19 | 2,40 | 2 |
| Boeing Co | 32,17 | +0,75 | 31,93 | 953 |
| Bristol Myers sq | 25,85 | -0,92 | 26,09 | 840 |
| Cardinal Health | 58,88 | +2,22 | 57,60 | 1457 |
| Carnival | 34,00 | -0,67 | 34,23 | 667 |
| Caterpillar Inc | 68,08 | +1,37 | 67,16 | 839 |
| Charles Schwab | 10,25 | -0,10 | 10,26 | 602 |
| ChevronTexaco | 72,40 | +0,19 | 72,26 | 928 |
| Cigna | 44,50 | +0,50 | 44,28 | 270 |
| Cisco | 17,68 | +0,86 | 17,53 | 17652 |
| Citigroup | 44,54 | +1,00 | 44,10 | 3442 |
| Coca-Cola Co | 44,75 | -0,07 | 44,78 | 1072 |
| Colgate Palmoliv | 54,89 | +0,31 | 54,72 | 353 |
| Costco Wholesale | 29,15 | +0,41 | 29,03 | 3349 |
| Cox Comms | 32,01 | +0,19 | 31,95 | 263 |
| Daimler-Chrysler | 35,19 | -0,76 | 35,46 | 127 |
| Delta Air Lines | 10,36 | -1,71 | 10,54 | 779 |
| Dow Chemical Co | 34,10 | +0,29 | 34,00 | 1070 |
| Du Pont Co | 42,69 | -0,09 | 42,73 | 582 |
| Eastman Kodak | 27,42 | +0,26 | 27,35 | 344 |
| Eli Lilly | 62,88 | -1,52 | 63,85 | 905 |
| EMC Corp | 11,31 | +1,89 | 11,10 | 3133 |
| Emerson Electric | 51,37 | -0,64 | 51,70 | 356 |
| Exelon | 59,34 | +0,03 | 59,32 | 230 |
| Exxon Mobil | 36,56 | +0,86 | 36,25 | 3595 |
| Fannie Mae | 64,11 | +0,02 | 64,10 | 1252 |
| First Data Corp | 37,91 | +1,23 | 37,45 | 1689 |
| Fleetboston Fin | 30,06 | +0,64 | 29,87 | 718 |
| Ford Motor Co | 10,73 | +0,09 | 10,72 | 857 |
| Gap Inc | 18,35 | +1,05 | 18,16 | 817 |
| Genentech | 75,80 | — | 75,80 | 429 |
| General Elec Co | 28,18 | +0,36 | 28,08 | 3035 |
| General Motors | 36,96 | +0,68 | 36,71 | 949 |
| Gillette Co | 31,04 | +0,45 | 30,90 | 1282 |
| Goldman Sachs Gr | 85,87 | +1,32 | 84,75 | 1176 |
| HJ Heinz Co | 33,38 | +0,51 | 33,21 | 155 |
| Halliburton Co | 23,60 | +1,46 | 23,26 | 1358 |
| HCA-Healthcare | 36,75 | +2,51 | 35,85 | 1836 |
| Hewlett-Packard | 19,84 | +2,74 | 19,31 | 2799 |
| Home Depot Inc | 32,61 | +2,03 | 31,96 | 3397 |
| Honeywell Int | 27,72 | +0,25 | 27,65 | 697 |
| Illinois Tool Works | 68,15 | +0,22 | 68,00 | 154 |
| Intel Corp | 23,74 | -1,04 | 23,99 | 23481 |
| IBM | 80,92 | +0,29 | 80,69 | 1740 |
| Intl Paper | 38,34 | +0,24 | 38,25 | 578 |
| Johnson&Johnson | 51,55 | -0,48 | 51,80 | 2321 |
| J P Morgan Chase | 33,10 | +0,39 | 32,97 | 2436 |
| Kimberly-Clark | 48,00 | -0,25 | 48,12 | 341 |
| Kohls | 60,28 | +0,55 | 59,95 | 1136 |
| Kroger | 17,07 | -0,29 | 17,12 | 646 |
| Lehman Brothers | 64,11 | +0,88 | 63,55 | 1031 |
| Lockheed Martin | 50,41 | +1,43 | 49,70 | 1792 |
| Lowes Cos | 47,10 | +1,88 | 46,23 | 1014 |
| Lucent Tech | 1,73 | -1,70 | 1,76 | 4182 |
| Marsh & McLennan | 49,59 | +1,31 | 48,95 | 441 |
| MBNA Corp | 22,99 | +0,74 | 22,82 | 1116 |
| McDonalds Corp | 23,50 | +6,53 | 22,06 | 7395 |
| Medtronic | 52,10 | +0,19 | 52,00 | 758 |
| Merck & Co | 55,54 | -0,64 | 55,90 | 1670 |
| Merrill Lynch | 52,01 | +3,05 | 50,47 | 2508 |
| Metlife Inc | 29,05 | +0,17 | 29,00 | 695 |
| Micron Tech | 13,00 | -4,41 | 13,60 | 5277 |
| Microsoft | 25,66 | -0,19 | 25,71 | 16695 |
| Minnesota Mining | 139,22 | +0,27 | 138,85 | 386 |
| MS Dean Witter | 48,63 | +2,08 | 47,64 | 1773 |
| Motorola Inc | 9,18 | -0,97 | 9,27 | 2102 |
| Occidental Petr | 33,44 | +0,91 | 33,14 | 422 |
| Omnicom Group | 72,85 | +1,14 | 72,03 | 321 |
| Oracle Corp | 11,29 | -0,86 | 11,39 | 10046 |
| Pfizer Inc | 32,82 | -0,36 | 32,94 | 3649 |
| Philip Morris | 39,68 | -0,73 | 39,97 | 1447 |
| Raytheon Co | 30,13 | +0,10 | 30,10 | 219 |
| SBC Comms | 23,37 | -0,04 | 23,38 | 1723 |
| Schering-plough | 16,28 | -1,21 | 16,48 | 953 |
| Sears Roebuck | 41,28 | +1,43 | 40,70 | 1078 |
| Sprint | 13,95 | +2,57 | 13,60 | 525 |
| Tenet Healthcare | 14,61 | +0,27 | 14,57 | 3175 |
| Texas Instrument | 18,09 | -0,60 | 18,20 | 2934 |
| Textron Inc | 41,23 | +0,17 | 41,16 | 190 |
| Tyco Int | 18,26 | +0,66 | 18,14 | 2229 |
| Unisys Corp | 11,53 | -1,62 | 11,72 | 144 |
| UPS | 62,78 | -0,22 | 62,92 | 413 |
| United Tech | 73,18 | +0,29 | 72,97 | 721 |
| Unitedhealth Gr | 50,42 | +0,90 | 49,97 | 1119 |
| US Bancorp | 23,83 | +0,29 | 23,76 | 1179 |
| Verizon Comm | 35,20 | -0,42 | 35,35 | 1718 |
| Wachovia | 43,09 | +0,14 | 43,03 | 508 |
| Wal-Mart Stores | 57,45 | +0,79 | 57,00 | 2030 |
| Walt Disney Co | 21,85 | +0,92 | 21,65 | 1832 |
| Washington Mutual | 39,11 | +0,54 | 38,90 | 712 |
| Wells Fargo | 50,24 | +0,56 | 49,96 | 1193 |
| Xerox Corp | 10,21 | -0,20 | 10,23 | 708 |
По данным агентства Reuters.