| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,7 | +4,67 | 4,5 | 16352 |
| ANZ Banking Grp | 18,1 | -0,50 | 18,2 | 2863 |
| CommonWealth Bank | 29,7 | +0,17 | 29,6 | 7663 |
| National Australian | 32,6 | -0,21 | 32,7 | 2859 |
| Bank | ||||
| News Corp | 12,6 | +0,72 | 12,5 | 4253 |
| Telstra Corp | 4,7 | -0,21 | 4,7 | 28110 |
| Westpac Banking | 16,1 | -0,06 | 16,1 | 3272 |
| Япония (JPY) | ||||
| Asahi Kasei | 449,0 | -0,44 | 451,0 | 4463 |
| Daiwa Securities | 810,0 | -0,12 | 811,0 | 10470 |
| Fuji Photo Film | 3640,0 | -2,41 | 3730,0 | 1444 |
| Fujitsu Ltd | 540,0 | -0,55 | 543,0 | 9017 |
| Honda Motor Co | 4850,0 | -1,62 | 4930,0 | 1997 |
| Japan Telecom* | 368,0 | — | 368,0 | 4 |
| Kao Corp | 2240,0 | +1,36 | 2210,0 | 2463 |
| KDDI* | 640,0 | -4,19 | 668,0 | 17 |
| Mitsubishi Fin Gr* | 632,0 | +1,12 | 625,0 | 41 |
| Mitsubishi Chem | 270,0 | -0,37 | 271,0 | 5387 |
| Mitsubishi Electric | 495,0 | -0,40 | 497,0 | 4916 |
| NEC Corp | 857,0 | +0,12 | 856,0 | 26377 |
| Nippon Steel Corp | 222,0 | -1,33 | 225,0 | 78623 |
| Nissan Motor Co | 1265,0 | -1,79 | 1288,0 | 5538 |
| NTT* | 526,0 | — | 526,0 | 24 |
| NTT DoCoMo* | 311,0 | -1,27 | 315,0 | 105 |
| Pioneer | 2680,0 | -2,55 | 2750,0 | 1148 |
| Ricoh | 2235,0 | -2,40 | 2290,0 | 1472 |
| Seikisui House | 1051,0 | -0,38 | 1055,0 | 1410 |
| Shin-Etsu Chem | 4460,0 | -2,83 | 4590,0 | 1007 |
| Sony | 3850,0 | +0,52 | 3830,0 | 2881 |
| Sumitomo Chem | 408,0 | -0,97 | 412,0 | 6734 |
| TDK Corp | 7320,0 | -1,21 | 7410,0 | 364 |
| Toshiba Corp | 472,0 | -1,05 | 477,0 | 13439 |
| Toyota Motor Co | 3300,0 | -3,23 | 3410,0 | 5738 |
| UFJ Holdings* | 302,0 | -0,98 | 305,0 | 55 |
| Гонконг (HKD) | ||||
| Cheung Kong | 58,75 | +3,98 | 56,50 | 17093 |
| China Mobile | 20,05 | +2,30 | 19,60 | 32520 |
| China Unicom | 6,05 | +6,14 | 5,70 | 81242 |
| CLP Holdings | 34,20 | +0,29 | 34,10 | 2628 |
| CNOOC | 13,40 | +1,13 | 13,25 | 11258 |
| Hang Seng Bank | 86,00 | -0,46 | 86,40 | 3795 |
| Henderson Land | 29,60 | +4,04 | 28,45 | 5747 |
| HSBC Holdings | 100,50 | — | 100,50 | 7007 |
| Hutchison | 56,25 | +2,27 | 55,00 | 22375 |
| Франция (EUR) | ||||
| Alcatel | 9,72 | +2,21 | 9,51 | 12096 |
| Axa | 16,66 | +2,15 | 16,31 | 13542 |
| BNP Paribas | 46,60 | -0,91 | 47,03 | 3792 |
| Bouygues | 23,82 | +0,68 | 23,66 | 502 |
| Danon | 125,50 | +0,56 | 124,80 | 306 |
| EADS | 14,65 | +0,96 | 14,51 | 1073 |
| France Telecom | 23,10 | -1,11 | 23,36 | 3853 |
| Lafarge | 63,20 | +1,44 | 62,30 | 702 |
| Michelin | 34,37 | +0,76 | 33,99 | 1042 |
| Pechiney | 46,10 | -0,11 | 46,15 | 425 |
| Peugeot | 41,80 | +0,48 | 41,60 | 1646 |
| Renault | 53,45 | -1,11 | 54,05 | 1570 |
| Sanofi-Synthelab | 49,39 | +1,06 | 48,87 | 1623 |
| Schneider Elec | 49,03 | +0,80 | 48,64 | 931 |
| STMicroelectronics | 21,52 | +4,21 | 20,65 | 18790 |
| Total Fina Elf | 141,95 | +0,92 | 141,10 | 1401 |
| Vivendi Universal | 15,80 | +5,20 | 15,00 | 9475 |
| Великобритания (GBp) | ||||
| ARM Holdings | 106,94 | +7,00 | 100,00 | 64255 |
| BAE System | 168,91 | +2,11 | 166,25 | 26099 |
| Barclays | 471,63 | -1,00 | 476,50 | 19152 |
| BP | 437,05 | +0,23 | 436,00 | 41170 |
| BAT | 653,87 | — | 653,00 | 10277 |
| British Airways | 192,25 | +1,72 | 189,00 | 9930 |
| British Telecom | 186,83 | +0,95 | 185,00 | 60172 |
| Cable & Wireless | 126,75 | — | 125,00 | 31674 |
| Cadbury Schweppes | 390,62 | -0,06 | 394,00 | 10738 |
| HSBC Hldg | 809,85 | +0,49 | 809,00 | 28291 |
| Lloyds TSB Grp | 430,20 | -0,35 | 433,00 | 21349 |
| Marks & Spencer | 313,50 | -0,87 | 316,25 | 4057 |
| Prudential | 444,11 | -0,23 | 443,00 | 11110 |
| Reuters Group | 265,51 | +2,69 | 260,00 | 27999 |
| Rio Tinto | 1408,00 | +2,40 | 1374,00 | 9798 |
| Sainsbury | 286,81 | +0,96 | 285,00 | 29363 |
| Shell Trnpt | 406,50 | -0,43 | 407,00 | 20547 |
| Unilever | 523,73 | +0,96 | 519,50 | 7908 |
| Vodafone Airtch | 119,00 | -1,25 | 119,75 | 201098 |
| Германия (EUR) | ||||
| Allianz AG | 85,84 | -1,62 | 87,25 | 2986 |
| BASF | 42,80 | +0,92 | 42,41 | 2532 |
| Bayer AG | 19,94 | -0,45 | 20,03 | 2205 |
| BMW | 37,34 | -0,56 | 37,55 | 1930 |
| Commerzbank AG | 13,43 | -1,40 | 13,62 | 1736 |
| Daimler-Chrysler | 34,74 | -0,43 | 34,89 | 3952 |
| Deutsche Bank n | 53,26 | -2,28 | 54,50 | 2889 |
| Dt Telekom n | 13,76 | -0,86 | 13,88 | 15680 |
| Hypovereinsbank | 15,31 | -1,23 | 15,50 | 1684 |
| Infineon Tech | 13,02 | +4,24 | 12,49 | 20074 |
| Merck KGaA | 25,65 | +1,38 | 25,30 | 48 |
| Munich Re | 106,01 | +0,46 | 105,52 | 1534 |
| Sap AG | 106,40 | +0,76 | 105,60 | 1664 |
| Siemens | 56,49 | +0,73 | 56,08 | 6825 |
| Volkswagen AG | 44,67 | -0,73 | 45,00 | 1769 |
| Финляндия (EUR) | ||||
| Nokia | 14,29 | +1,06 | 14,14 | 28470 |
| Stora Enso | 12,06 | -1,55 | 12,25 | 2907 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,30 | +3,77 | 92,80 | 612 |
| Lonza Grp AG | 68,75 | +1,10 | 68,00 | 362 |
| Adecco | 73,35 | +3,90 | 70,60 | 1652 |
| CS Group | 44,30 | -1,12 | 44,80 | 4288 |
| Nestle | 306,50 | +1,49 | 302,00 | 1537 |
| Novartis | 53,00 | +0,95 | 52,50 | 5389 |
| Rentenanstalt | 218,00 | -1,36 | 221,00 | 2 |
| Swisscom | 383,00 | +0,13 | 382,50 | 86 |
| Roche | 112,00 | +0,45 | 111,50 | 2023 |
| Swiss Re | 88,80 | -0,50 | 89,25 | 833 |
| UBS AG | 78,00 | -0,89 | 78,70 | 4638 |
| Zurich Fin | 181,00 | +1,26 | 178,75 | 838 |
| Швеция (SEK) | ||||
| ABB | 47,00 | +4,91 | 44,80 | 12450 |
| Electrolux | 179,00 | -0,28 | 179,50 | 1990 |
| Ericsson | 13,00 | — | 13,00 | 339025 |
| Nordea | 44,10 | -1,56 | 44,80 | 22166 |
| Volvo | 208,00 | -0,95 | 210,00 | 1977 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,47 | -1,21 | 1,49 | 9627 |
| Fiat | 6,32 | -1,02 | 6,39 | 7015 |
| TIM | 4,06 | -0,27 | 4,07 | 28482 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,64 | -0,18 | 16,67 | 6906 |
| Aegon NV | 11,50 | +1,41 | 11,34 | 13426 |
| Ahold Kon | 8,30 | +5,03 | 7,95 | 12307 |
| Fortis | 16,75 | -0,42 | 16,82 | 4234 |
| ING Grp | 18,36 | -0,81 | 18,50 | 7569 |
| Philips | 21,41 | +4,29 | 20,53 | 11771 |
| Royal Dutch | 41,46 | +0,48 | 41,26 | 3978 |
| Канада (CAD) | ||||
| Alcan Inc | 50,48 | -1,29 | 51,14 | 140 |
| Bank of Montreal | 44,02 | -0,38 | 44,19 | 675 |
| Bank Nova Scotia | 60,98 | -0,39 | 61,22 | 877 |
| BCE Inc | 30,27 | -0,36 | 30,38 | 406 |
| Bombardier | 5,36 | -2,01 | 5,47 | 2887 |
| Imperial Oil | 51,00 | +0,37 | 50,81 | 120 |
| Loblaw Cos Ltd | 63,00 | +0,14 | 62,91 | 27 |
| Nortel Networks | 4,45 | -3,26 | 4,60 | 13687 |
| Royal Bank of Canada | 59,65 | -1,08 | 60,30 | 1230 |
| США ($) | ||||
| Abbott Labs | 39,15 | +1,42 | 38,60 | 3404 |
| Agilent Tech | 24,72 | -0,68 | 24,89 | 780 |
| Alcoa | 28,55 | -0,14 | 28,59 | 1066 |
| Allstate Corp | 36,57 | -0,65 | 36,81 | 808 |
| Alltel | 46,06 | -0,09 | 46,10 | 289 |
| Amer Electric Power | 28,15 | -1,12 | 28,47 | 1210 |
| Amer Express Co | 45,77 | -0,35 | 45,93 | 1539 |
| AIG | 60,35 | -0,54 | 60,68 | 2151 |
| Amgen | 67,34 | -1,98 | 68,70 | 4466 |
| Analog Devices | 41,94 | +3,56 | 40,50 | 2764 |
| Anheuser-Busch | 50,80 | -0,06 | 50,83 | 675 |
| AOL Time Warner | 16,01 | -0,19 | 16,04 | 4327 |
| Apple Comp Inc | 21,31 | -1,71 | 21,68 | 1579 |
| Applied Materials | 21,80 | +5,16 | 20,73 | 26562 |
| AT&T | 21,72 | +1,69 | 21,36 | 1822 |
| AT&T Wireless Gr | 8,22 | +0,24 | 8,20 | 2353 |
| Automatic Data Proc | 39,59 | -0,28 | 39,70 | 490 |
| Bank of America | 79,46 | -1,89 | 80,99 | 2981 |
| Bank of New York | 29,74 | -1,03 | 30,05 | 686 |
| Bank One | 39,30 | -1,03 | 39,71 | 825 |
| Baxter Int | 27,29 | -1,30 | 27,65 | 1526 |
| BCE Inc | 21,46 | -0,65 | 21,60 | 56 |
| Bellsouth Corp | 25,63 | -1,54 | 26,03 | 1509 |
| Berkshire cl a* | 76,20 | — | 76,20 | 1 |
| Berkshire cl b* | 2,54 | -0,04 | 2,54 | 5 |
| Boeing Co | 36,04 | +3,15 | 34,94 | 2958 |
| Bristol Myers sq | 25,51 | -2,04 | 26,04 | 1538 |
| Cardinal Health | 57,90 | -1,43 | 58,74 | 1434 |
| Carnival | 35,81 | — | 35,81 | 525 |
| Caterpillar Inc | 72,46 | -1,29 | 73,41 | 737 |
| Charles Schwab | 10,90 | -0,37 | 10,94 | 1417 |
| ChevronTexaco | 72,35 | -0,59 | 72,78 | 504 |
| Cigna | 46,65 | -0,74 | 47,00 | 272 |
| Cisco | 18,97 | +0,53 | 18,87 | 28705 |
| Citigroup | 43,43 | -1,09 | 43,91 | 5176 |
| Coca-Cola Co | 43,90 | +0,66 | 43,61 | 1455 |
| Colgate Palmoliv | 53,93 | -0,77 | 54,35 | 837 |
| Costco Wholesale | 30,91 | +0,55 | 30,74 | 2443 |
| Cox Comms | 33,54 | +0,45 | 33,39 | 483 |
| Daimler-Chrysler | 37,66 | -0,89 | 38,00 | 97 |
| Delta Air Lines | 12,38 | -0,24 | 12,41 | 767 |
| Dow Chemical Co | 34,69 | -0,52 | 34,87 | 1038 |
| Du Pont Co | 44,74 | -0,29 | 44,87 | 684 |
| Eastman Kodak | 28,12 | -1,47 | 28,54 | 653 |
| Eli Lilly | 62,70 | -1,35 | 63,56 | 1625 |
| EMC Corp | 12,23 | -1,21 | 12,38 | 6463 |
| Emerson Electric | 54,94 | +0,88 | 54,46 | 443 |
| Exelon | 57,94 | -1,23 | 58,66 | 469 |
| Exxon Mobil | 36,98 | -0,19 | 37,05 | 2614 |
| Fannie Mae | 60,51 | -1,21 | 61,25 | 1753 |
| First Data Corp | 38,25 | +0,39 | 38,10 | 1569 |
| Fleetboston Fin | 30,13 | -1,37 | 30,55 | 798 |
| Ford Motor Co | 11,32 | -0,79 | 11,41 | 3027 |
| Gap Inc | 19,52 | -0,66 | 19,65 | 3716 |
| Genentech | 81,30 | -0,26 | 81,51 | 676 |
| General Elec Co | 30,02 | -0,46 | 30,16 | 6445 |
| General Motors | 38,92 | -0,56 | 39,14 | 1456 |
| Gillette Co | 31,72 | +0,70 | 31,50 | 1088 |
| Goldman Sachs Gr | 88,27 | +0,19 | 88,10 | 1026 |
| HJ Heinz Co | 32,21 | -0,74 | 32,45 | 493 |
| Halliburton Co | 23,56 | -1,13 | 23,83 | 779 |
| HCA-Healthcare | 35,96 | -0,39 | 36,10 | 457 |
| Hewlett-Packard | 19,75 | -0,45 | 19,84 | 6190 |
| Home Depot Inc | 32,81 | +0,15 | 32,76 | 2637 |
| Honeywell Int | 29,39 | +0,75 | 29,17 | 1136 |
| Illinois Tool Works | 72,30 | -0,43 | 72,61 | 286 |
| Intel Corp | 28,29 | +7,20 | 26,39 | 68075 |
| IBM | 84,06 | +1,46 | 82,85 | 3103 |
| Intl Paper | 40,92 | -0,20 | 41,00 | 565 |
| Johnson&Johnson | 49,24 | -0,32 | 49,40 | 2961 |
| J P Morgan Chase | 34,30 | -0,87 | 34,60 | 2514 |
| Kimberly-Clark | 50,30 | -0,96 | 50,79 | 385 |
| Kohls | 62,18 | -1,22 | 62,95 | 770 |
| Kroger | 19,14 | +0,79 | 18,99 | 1096 |
| Lehman Brothers | 64,90 | -0,38 | 65,15 | 708 |
| Lockheed Martin | 50,12 | -0,87 | 50,56 | 693 |
| Lowes Cos | 53,28 | -0,36 | 53,47 | 923 |
| Lucent Tech | 1,84 | -1,08 | 1,86 | 7288 |
| Marsh & McLennan | 49,10 | -0,73 | 49,46 | 721 |
| MBNA Corp | 22,60 | -1,31 | 22,90 | 1273 |
| McDonalds Corp | 22,07 | -1,91 | 22,50 | 2406 |
| Medtronic | 50,74 | -1,63 | 51,58 | 733 |
| Merck & Co | 50,28 | -2,03 | 51,32 | 2930 |
| Merrill Lynch | 53,42 | -0,61 | 53,75 | 2003 |
| Metlife Inc | 28,65 | -1,10 | 28,97 | 381 |
| Micron Tech | 14,11 | +2,54 | 13,76 | 8028 |
| Microsoft | 26,57 | +1,26 | 26,24 | 38692 |
| Minnesota Mining | 144,86 | +0,12 | 144,69 | 698 |
| MS Dean Witter | 48,73 | -1,12 | 49,28 | 1365 |
| Motorola Inc | 10,25 | — | 10,25 | 4829 |
| Occidental Petr | 33,84 | -0,21 | 33,91 | 256 |
| Omnicom Group | 77,57 | +1,07 | 76,75 | 624 |
| Oracle Corp | 12,23 | +0,58 | 12,16 | 23587 |
| Pfizer Inc | 29,90 | +0,37 | 29,79 | 12278 |
| Philip Morris | 39,79 | -0,25 | 39,89 | 1307 |
| Raytheon Co | 31,46 | +1,29 | 31,06 | 370 |
| SBC Comms | 23,16 | -2,57 | 23,77 | 3665 |
| Schering-plough | 14,55 | -11,71 | 16,48 | 19441 |
| Sears Roebuck | 43,30 | -1,64 | 44,02 | 630 |
| Sprint | 14,48 | -2,03 | 14,78 | 480 |
| Tenet Healthcare | 14,61 | -0,27 | 14,65 | 504 |
| Texas Instrument | 23,10 | +4,29 | 22,15 | 8346 |
| Textron Inc | 45,14 | +0,71 | 44,82 | 148 |
| Tyco Int | 20,50 | +0,49 | 20,40 | 2389 |
| Unisys Corp | 12,49 | +2,04 | 12,24 | 670 |
| UPS | 63,65 | +0,02 | 63,64 | 742 |
| United Tech | 79,71 | +0,38 | 79,41 | 849 |
| Unitedhealth Gr | 49,01 | -1,15 | 49,58 | 958 |
| US Bancorp | 23,78 | -1,12 | 24,05 | 1203 |
| Verizon Comm | 35,22 | -2,30 | 36,05 | 2554 |
| Wachovia | 43,10 | -2,38 | 44,15 | 1116 |
| Wal-Mart Stores | 58,84 | -0,59 | 59,19 | 1920 |
| Walt Disney Co | 21,45 | -0,69 | 21,60 | 3402 |
| Washington Mutual | 38,60 | -1,38 | 39,14 | 1704 |
| Wells Fargo | 49,42 | -0,48 | 49,66 | 2480 |
| Xerox Corp | 9,92 | -0,20 | 9,94 | 905 |
По данным агентства Reuters.