| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,7 | +0,30 | 6,7 | 6132 |
| ANZ Banking Grp | 17,9 | -0,55 | 18,0 | 3750 |
| CommonWealth Bank | 28,8 | +0,56 | 28,6 | 3926 |
| National Australian | 30,7 | -0,20 | 30,7 | 3633 |
| Bank | ||||
| News Corp | 12,6 | -1,56 | 12,8 | 11197 |
| Telstra Corp | 4,9 | — | 4,9 | 15556 |
| Westpac Banking | 16,3 | -0,31 | 16,3 | 3257 |
| Япония (JPY) | ||||
| Asahi Kasei | 451,0 | — | 451,0 | 6594 |
| Daiwa Securities | 806,0 | +1,77 | 792,0 | 8763 |
| Fuji Photo Film | 3500,0 | +0,86 | 3470,0 | 4475 |
| Fujitsu Ltd | 577,0 | +1,58 | 568,0 | 14570 |
| Honda Motor Co | 5220,0 | +3,16 | 5060,0 | 4947 |
| Japan Telecom* | 342,0 | +0,88 | 339,0 | 11 |
| Kao Corp | 2355,0 | +1,51 | 2320,0 | 4710 |
| KDDI* | 600,0 | — | 600,0 | 30 |
| Mitsubishi Fin Gr* | 668,0 | +1,21 | 660,0 | 32 |
| Mitsubishi Chem | 258,0 | +1,18 | 255,0 | 10061 |
| Mitsubishi Electric | 532,0 | +4,93 | 507,0 | 12506 |
| NEC Corp | 914,0 | +0,55 | 909,0 | 14757 |
| Nippon Steel Corp | 206,0 | — | 206,0 | 53692 |
| Nissan Motor Co | 1351,0 | +4,00 | 1299,0 | 16409 |
| NTT* | 495,0 | -0,40 | 497,0 | 26 |
| NTT DoCoMo* | 288,0 | +2,13 | 282,0 | 137 |
| Pioneer | 2845,0 | -1,04 | 2875,0 | 3837 |
| Ricoh | 2135,0 | +2,64 | 2080,0 | 4554 |
| Seikisui House | 1090,0 | +3,81 | 1050,0 | 4314 |
| Shin-Etsu Chem | 4720,0 | +3,96 | 4540,0 | 3810 |
| Sony | 4350,0 | +2,84 | 4230,0 | 7477 |
| Sumitomo Chem | 448,0 | +1,82 | 440,0 | 11261 |
| TDK Corp | 7320,0 | +1,67 | 7200,0 | 2498 |
| Toshiba Corp | 507,0 | +2,84 | 493,0 | 17787 |
| Toyota Motor Co | 3670,0 | +4,26 | 3520,0 | 19134 |
| UFJ Holdings* | 396,0 | +4,49 | 379,0 | 79 |
| Гонконг (HKD) | ||||
| Cheung Kong | 62,00 | +2,90 | 60,25 | 4952 |
| China Mobile | 20,55 | +0,49 | 20,45 | 18391 |
| China Unicom | 5,70 | +4,59 | 5,45 | 36047 |
| CLP Holdings | 34,00 | +0,29 | 33,90 | 1994 |
| CNOOC | 13,50 | -0,37 | 13,55 | 10938 |
| Hang Seng Bank | 88,25 | +1,15 | 87,25 | 2714 |
| Henderson Land | 30,60 | +3,03 | 29,70 | 4361 |
| HSBC Holdings | 101,00 | +0,50 | 100,50 | 6466 |
| Hutchison | 57,50 | +1,77 | 56,50 | 9188 |
| Франция (EUR) | ||||
| Alcatel | 10,64 | -1,94 | 10,85 | 9309 |
| Axa | 16,36 | +0,80 | 16,23 | 5687 |
| BNP Paribas | 45,00 | +1,49 | 44,34 | 2543 |
| Bouygues | 24,52 | +0,41 | 24,42 | 493 |
| Danon | 133,70 | +1,06 | 132,30 | 597 |
| EADS | 14,79 | +2,64 | 14,41 | 1455 |
| France Telecom | 22,31 | +0,41 | 22,22 | 6673 |
| Lafarge | 60,90 | +1,25 | 60,15 | 619 |
| Michelin | 34,90 | +0,29 | 34,80 | 364 |
| Pechiney | 46,65 | — | 46,65 | 2428 |
| Peugeot | 39,36 | +2,18 | 38,52 | 997 |
| Renault | 55,50 | +2,49 | 54,15 | 1023 |
| Sanofi-Synthelab | 54,75 | +1,01 | 54,20 | 1072 |
| Schneider Elec | 49,11 | -0,12 | 49,17 | 464 |
| STMicroelectronics | 22,56 | +0,67 | 22,41 | 4147 |
| Total Fina Elf | 136,70 | -1,65 | 139,00 | 2437 |
| Vivendi Universal | 15,61 | -0,38 | 15,67 | 3353 |
| Великобритания (GBp) | ||||
| ARM Holdings | 111,75 | +2,75 | 109,00 | 4896 |
| BAE System | 182,75 | +4,13 | 175,50 | 31100 |
| Barclays | 486,50 | +1,20 | 481,00 | 26295 |
| BP | 435,75 | -0,68 | 438,75 | 32606 |
| BAT | 633,00 | +0,32 | 631,00 | 6850 |
| British Airways | 180,50 | -0,28 | 181,00 | 3071 |
| British Telecom | 185,25 | +0,27 | 184,75 | 22367 |
| Cable & Wireless | 123,25 | +2,28 | 120,50 | 11292 |
| Cadbury Schweppes | 390,80 | -0,06 | 391,00 | 7811 |
| HSBC Hldg | 804,93 | +0,06 | 804,50 | 21093 |
| Lloyds TSB Grp | 442,41 | +2,25 | 433,00 | 47106 |
| Marks & Spencer | 315,00 | +1,86 | 309,25 | 16808 |
| Prudential | 462,50 | +1,65 | 455,00 | 6805 |
| Reuters Group | 226,50 | +0,33 | 225,75 | 5013 |
| Rio Tinto | 1386,00 | +1,24 | 1369,00 | 6036 |
| Sainsbury | 286,75 | +2,69 | 279,00 | 22557 |
| Shell Trnpt | 397,00 | -0,38 | 398,50 | 23388 |
| Unilever | 541,50 | +0,93 | 536,50 | 8234 |
| Vodafone Airtch | 124,50 | +1,63 | 122,50 | 323040 |
| Германия (EUR) | ||||
| Allianz AG | 83,13 | +0,16 | 83,00 | 1512 |
| BASF | 41,30 | +0,17 | 41,23 | 1250 |
| Bayer AG | 19,78 | +0,66 | 19,65 | 2204 |
| BMW | 35,38 | +0,31 | 35,27 | 1329 |
| Commerzbank AG | 13,57 | -0,15 | 13,59 | 960 |
| Daimler-Chrysler | 33,35 | — | 33,35 | 2771 |
| Deutsche Bank n | 57,11 | +0,30 | 56,94 | 2418 |
| Dt Telekom n | 13,22 | +0,46 | 13,16 | 8639 |
| Hypovereinsbank | 16,90 | +1,50 | 16,65 | 1352 |
| Infineon Tech | 12,50 | -1,26 | 12,66 | 7517 |
| Merck KGaA | 28,50 | +1,24 | 28,15 | 65 |
| Munich Re | 95,38 | -1,57 | 96,90 | 1544 |
| Sap AG | 113,77 | +0,65 | 113,03 | 1693 |
| Siemens | 54,35 | -0,46 | 54,60 | 2270 |
| Volkswagen AG | 43,32 | +0,05 | 43,30 | 1155 |
| Финляндия (EUR) | ||||
| Nokia | 13,80 | +0,58 | 13,72 | 12218 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 11,47 | -0,69 | 11,55 | 984 |
| Швейцария (CHF) | ||||
| Ciba Special | 95,40 | +1,38 | 94,10 | 144 |
| Lonza Grp AG | 68,55 | -0,72 | 69,05 | 137 |
| Adecco | 72,20 | +3,88 | 69,50 | 660 |
| CS Group | 46,55 | +1,42 | 45,90 | 4081 |
| Nestle | 311,00 | +0,97 | 308,00 | 725 |
| Novartis | 54,95 | +0,09 | 54,90 | 4014 |
| Rentenanstalt | 312,50 | -3,85 | 325,00 | 2 |
| Swisscom | 395,50 | -0,63 | 398,00 | 57 |
| Roche | 114,50 | +1,55 | 112,75 | 2204 |
| Swiss Re | 89,70 | -1,81 | 91,35 | 725 |
| UBS AG | 77,15 | +0,26 | 76,95 | 1647 |
| Zurich Fin | 176,50 | -1,40 | 179,00 | 512 |
| Швеция (SEK) | ||||
| ABB | 48,60 | +4,97 | 46,30 | 4987 |
| Electrolux | 185,50 | -0,54 | 186,50 | 1036 |
| Ericsson | 13,00 | -2,99 | 13,40 | 186632 |
| Nordea | 43,40 | +0,23 | 43,30 | 16611 |
| Volvo | 204,50 | +0,74 | 203,00 | 1110 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,55 | +3,90 | 1,49 | 35729 |
| Fiat | 6,60 | +1,65 | 6,49 | 13565 |
| TIM | 4,05 | -0,10 | 4,05 | 39626 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,21 | +0,93 | 16,06 | 4749 |
| Aegon NV | 11,61 | +0,17 | 11,59 | 4518 |
| Ahold Kon | 8,87 | +2,42 | 8,66 | 3237 |
| Fortis | 15,23 | +0,53 | 15,15 | 2567 |
| ING Grp | 18,09 | +0,39 | 18,02 | 5204 |
| Philips | 21,98 | +4,67 | 21,00 | 12165 |
| Royal Dutch | 40,05 | -0,72 | 40,34 | 3984 |
| Канада (CAD) | ||||
| Alcan Inc | 52,50 | -0,62 | 52,83 | 1452 |
| Bank of Montreal | 46,21 | -0,22 | 46,31 | 92 |
| Bank Nova Scotia | 61,52 | -0,18 | 61,63 | 107 |
| BCE Inc | 30,03 | +0,07 | 30,01 | 273 |
| Bombardier | 5,68 | +3,27 | 5,50 | 3971 |
| Imperial Oil | 51,55 | -0,39 | 51,75 | 47 |
| Loblaw Cos Ltd | 61,70 | +0,37 | 61,47 | 9 |
| Nortel Networks | 5,60 | +0,72 | 5,56 | 13022 |
| Royal Bank of Canada | 59,80 | +0,08 | 59,75 | 135 |
| США ($) | ||||
| Abbott Labs | 43,82 | -0,54 | 44,06 | 950 |
| Agilent Tech | 24,55 | -1,68 | 24,97 | 246 |
| Alcoa | 28,67 | -1,75 | 29,18 | 1104 |
| Allstate Corp | 35,22 | -2,14 | 35,99 | 1378 |
| Alltel | 47,18 | +0,28 | 47,05 | 287 |
| Amer Electric Power | 29,00 | -1,73 | 29,51 | 152 |
| Amer Express Co | 44,91 | +0,02 | 44,90 | 918 |
| AIG | 59,00 | -1,75 | 60,05 | 1694 |
| Amgen | 68,51 | -0,01 | 68,52 | 2285 |
| Analog Devices | 39,60 | -2,32 | 40,54 | 894 |
| Anheuser-Busch | 51,12 | -0,06 | 51,15 | 317 |
| AOL Time Warner | 15,78 | -1,80 | 16,07 | 4310 |
| Apple Comp Inc | 22,55 | -2,38 | 23,10 | 1206 |
| Applied Materials | 20,85 | -0,57 | 20,97 | 13762 |
| AT&T | 21,77 | -0,59 | 21,90 | 969 |
| AT&T Wireless Gr | 8,55 | -0,35 | 8,58 | 1199 |
| Automatic Data Proc | 37,99 | -1,71 | 38,65 | 407 |
| Bank of America | 76,20 | +0,49 | 75,83 | 1059 |
| Bank of New York | 29,62 | -1,17 | 29,97 | 384 |
| Bank One | 38,43 | -0,59 | 38,66 | 681 |
| Baxter Int | 30,48 | -0,59 | 30,66 | 758 |
| BCE Inc | 21,95 | -0,18 | 21,99 | 32 |
| Bellsouth Corp | 25,38 | -0,63 | 25,54 | 839 |
| Berkshire cl a* | 74,80 | -1,32 | 75,80 | 1 |
| Berkshire cl b* | 2,50 | -0,48 | 2,51 | 5 |
| Boeing Co | 35,37 | -0,81 | 35,66 | 526 |
| Bristol Myers sq | 26,26 | -0,53 | 26,40 | 988 |
| Cardinal Health | 57,15 | -0,61 | 57,50 | 301 |
| Carnival | 34,71 | +0,70 | 34,47 | 835 |
| Caterpillar Inc | 68,44 | +0,62 | 68,02 | 714 |
| Charles Schwab | 11,34 | +0,27 | 11,31 | 644 |
| ChevronTexaco | 72,79 | -0,22 | 72,95 | 572 |
| Cigna | 47,61 | -0,65 | 47,92 | 122 |
| Cisco | 20,57 | -0,44 | 20,66 | 15459 |
| Citigroup | 44,02 | -0,63 | 44,30 | 2497 |
| Coca-Cola Co | 43,60 | -0,89 | 43,99 | 1244 |
| Colgate Palmoliv | 55,37 | -1,34 | 56,12 | 634 |
| Costco Wholesale | 31,07 | -1,02 | 31,39 | 1744 |
| Cox Comms | 32,07 | -1,69 | 32,62 | 199 |
| Daimler-Chrysler | 37,70 | -0,58 | 37,92 | 117 |
| Delta Air Lines | 14,57 | -1,09 | 14,73 | 326 |
| Dow Chemical Co | 33,61 | -0,50 | 33,78 | 798 |
| Du Pont Co | 44,12 | -0,88 | 44,51 | 787 |
| Eastman Kodak | 27,75 | +0,07 | 27,73 | 392 |
| Eli Lilly | 61,36 | -0,21 | 61,49 | 626 |
| EMC Corp | 13,55 | +0,74 | 13,45 | 2113 |
| Emerson Electric | 54,63 | -0,11 | 54,69 | 204 |
| Exelon | 60,33 | -0,66 | 60,73 | 195 |
| Exxon Mobil | 37,65 | -0,21 | 37,73 | 1808 |
| Fannie Mae | 68,71 | +1,06 | 67,99 | 1362 |
| First Data Corp | 40,71 | +0,84 | 40,37 | 975 |
| Fleetboston Fin | 29,52 | -0,84 | 29,77 | 761 |
| Ford Motor Co | 11,41 | -1,64 | 11,60 | 1048 |
| Gap Inc | 18,19 | -0,05 | 18,20 | 1031 |
| Genentech | 83,29 | -0,20 | 83,46 | 463 |
| General Elec Co | 31,56 | +0,10 | 31,53 | 3979 |
| General Motors | 41,13 | -0,96 | 41,53 | 754 |
| Gillette Co | 32,52 | -0,52 | 32,69 | 544 |
| Goldman Sachs Gr | 89,46 | -1,40 | 90,73 | 850 |
| HJ Heinz Co | 33,97 | -0,09 | 34,00 | 1169 |
| Halliburton Co | 24,08 | -0,66 | 24,24 | 552 |
| HCA-Healthcare | 35,93 | -1,70 | 36,55 | 607 |
| Hewlett-Packard | 19,85 | -0,75 | 20,08 | 2862 |
| Home Depot Inc | 32,41 | +2,60 | 31,59 | 4117 |
| Honeywell Int | 28,19 | -0,81 | 28,42 | 472 |
| Illinois Tool Works | 70,86 | -0,76 | 71,40 | 233 |
| Intel Corp | 28,03 | -1,09 | 28,34 | 15932 |
| IBM | 89,29 | +0,71 | 88,66 | 2299 |
| Intl Paper | 39,56 | -1,54 | 40,18 | 480 |
| Johnson&Johnson | 51,54 | -0,17 | 51,63 | 2502 |
| J P Morgan Chase | 33,86 | -0,41 | 34,00 | 1341 |
| Kimberly-Clark | 50,84 | +1,07 | 50,30 | 378 |
| Kohls | 58,51 | +0,14 | 58,43 | 748 |
| Kroger | 18,95 | -0,26 | 19,00 | 553 |
| Lehman Brothers | 67,71 | -0,62 | 68,13 | 533 |
| Lockheed Martin | 50,93 | -0,35 | 51,11 | 581 |
| Lowes Cos | 52,38 | +1,81 | 51,45 | 1536 |
| Lucent Tech | 2,24 | — | 2,24 | 5315 |
| Marsh & McLennan | 48,93 | -0,37 | 49,11 | 334 |
| MBNA Corp | 23,51 | -0,51 | 23,63 | 1429 |
| McDonalds Corp | 23,47 | -0,04 | 23,48 | 1397 |
| Medtronic | 48,86 | +0,18 | 48,77 | 1066 |
| Merck & Co | 53,35 | -0,28 | 53,50 | 940 |
| Merrill Lynch | 53,86 | -0,44 | 54,10 | 1157 |
| Metlife Inc | 28,09 | -1,23 | 28,44 | 326 |
| Micron Tech | 13,28 | -2,71 | 13,65 | 2398 |
| Microsoft | 28,47 | +0,46 | 28,34 | 16282 |
| Minnesota Mining | 137,61 | -0,45 | 138,23 | 531 |
| MS Dean Witter | 48,76 | -0,20 | 48,86 | 997 |
| Motorola Inc | 10,59 | -2,13 | 10,82 | 3068 |
| Occidental Petr | 35,08 | -0,51 | 35,26 | 224 |
| Omnicom Group | 78,11 | +0,10 | 78,03 | 285 |
| Oracle Corp | 12,60 | +0,40 | 12,55 | 17686 |
| Pfizer Inc | 31,86 | -0,13 | 31,90 | 3356 |
| Philip Morris | 40,60 | +0,07 | 40,57 | 1205 |
| Raytheon Co | 31,40 | -1,60 | 31,91 | 557 |
| SBC Comms | 23,23 | -0,85 | 23,43 | 1836 |
| Schering-plough | 16,13 | -0,19 | 16,16 | 962 |
| Sears Roebuck | 43,77 | +0,57 | 43,52 | 452 |
| Sprint | 14,68 | -2,39 | 15,04 | 468 |
| Tenet Healthcare | 15,09 | -1,11 | 15,26 | 551 |
| Texas Instrument | 23,56 | -1,34 | 23,88 | 1965 |
| Textron Inc | 41,80 | -1,04 | 42,24 | 173 |
| Tyco Int | 20,00 | -0,50 | 20,10 | 858 |
| Unisys Corp | 13,27 | +0,99 | 13,14 | 283 |
| UPS | 62,33 | +1,33 | 61,51 | 1347 |
| United Tech | 78,38 | -0,19 | 78,53 | 415 |
| Unitedhealth Gr | 49,89 | -0,02 | 49,90 | 434 |
| US Bancorp | 23,65 | -0,84 | 23,85 | 816 |
| Verizon Comm | 35,34 | -0,81 | 35,63 | 1320 |
| Wachovia | 41,37 | +0,90 | 41,00 | 938 |
| Wal-Mart Stores | 57,57 | +0,16 | 57,48 | 1475 |
| Walt Disney Co | 20,06 | -0,89 | 20,24 | 3099 |
| Washington Mutual | 37,31 | +0,70 | 37,05 | 898 |
| Wells Fargo | 49,93 | -0,68 | 50,27 | 841 |
| Xerox Corp | 10,22 | -1,45 | 10,37 | 775 |
По данным агентства Reuters.