| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,7 | +0,15 | 6,7 | 8457 |
| ANZ Banking Grp | 17,9 | +1,13 | 17,7 | 3568 |
| CommonWealth Bank | 28,7 | -0,35 | 28,8 | 2497 |
| National Australian | 30,6 | +0,49 | 30,5 | 3158 |
| Bank | ||||
| News Corp | 13,1 | +3,07 | 12,7 | 10645 |
| Telstra Corp | 5,0 | +0,61 | 4,9 | 17593 |
| Westpac Banking | 16,2 | +0,37 | 16,1 | 2642 |
| Япония (JPY) | ||||
| Asahi Kasei | 449,0 | +0,45 | 447,0 | 5603 |
| Daiwa Securities | 828,0 | +0,36 | 825,0 | 15698 |
| Fuji Photo Film | 3620,0 | +2,84 | 3520,0 | 2609 |
| Fujitsu Ltd | 579,0 | +0,52 | 576,0 | 12307 |
| Honda Motor Co | 5500,0 | +3,38 | 5320,0 | 2747 |
| Japan Telecom* | 360,0 | +1,41 | 355,0 | 13 |
| Kao Corp | 2380,0 | -0,21 | 2385,0 | 3518 |
| KDDI* | 635,0 | -2,01 | 648,0 | 20 |
| Mitsubishi Fin Gr* | 706,0 | -3,81 | 734,0 | 59 |
| Mitsubishi Chem | 257,0 | — | 257,0 | 5170 |
| Mitsubishi Electric | 531,0 | +0,76 | 527,0 | 4148 |
| NEC Corp | 906,0 | -0,55 | 911,0 | 11226 |
| Nippon Steel Corp | 215,0 | — | 215,0 | 41765 |
| Nissan Motor Co | 1437,0 | +2,13 | 1407,0 | 12172 |
| NTT* | 522,0 | +2,15 | 511,0 | 26 |
| NTT DoCoMo* | 302,0 | +3,78 | 291,0 | 195 |
| Pioneer | 2890,0 | -0,69 | 2910,0 | 1593 |
| Ricoh | 2160,0 | +2,13 | 2115,0 | 2483 |
| Seikisui House | 1119,0 | +1,73 | 1100,0 | 2716 |
| Shin-Etsu Chem | 4790,0 | +0,84 | 4750,0 | 1427 |
| Sony | 4410,0 | +1,15 | 4360,0 | 4189 |
| Sumitomo Chem | 455,0 | — | 455,0 | 4654 |
| TDK Corp | 7260,0 | -1,89 | 7400,0 | 882 |
| Toshiba Corp | 500,0 | -0,79 | 504,0 | 31158 |
| Toyota Motor Co | 3890,0 | +1,30 | 3840,0 | 9913 |
| UFJ Holdings* | 441,0 | -1,12 | 446,0 | 169 |
| Гонконг (HKD) | ||||
| Cheung Kong | 63,25 | +2,02 | 62,00 | 7017 |
| China Mobile | 21,35 | +1,67 | 21,00 | 42077 |
| China Unicom | 5,90 | +1,72 | 5,80 | 40981 |
| CLP Holdings | 33,90 | — | 33,90 | 2477 |
| CNOOC | 13,10 | -2,82 | 13,48 | 12364 |
| Hang Seng Bank | 88,75 | +0,85 | 88,00 | 3151 |
| Henderson Land | 30,80 | -0,65 | 31,00 | 3294 |
| HSBC Holdings | 102,00 | +0,49 | 101,50 | 10214 |
| Hutchison | 58,50 | +1,30 | 57,75 | 11453 |
| Франция (EUR) | ||||
| Alcatel | 11,38 | +3,36 | 11,01 | 20395 |
| Axa | 16,61 | +0,97 | 16,45 | 8441 |
| BNP Paribas | 45,85 | -0,65 | 46,15 | 3826 |
| Bouygues | 24,44 | -1,13 | 24,72 | 931 |
| Danon | 133,40 | -0,60 | 134,20 | 466 |
| EADS | 15,19 | +1,95 | 14,90 | 2236 |
| France Telecom | 22,25 | -0,58 | 22,38 | 5908 |
| Lafarge | 61,45 | +0,99 | 60,85 | 721 |
| Michelin | 35,68 | +1,02 | 35,32 | 901 |
| Pechiney | 46,60 | +0,24 | 46,49 | 1708 |
| Peugeot | 39,65 | -0,38 | 39,80 | 1610 |
| Renault | 58,15 | -1,11 | 58,80 | 2430 |
| Sanofi-Synthelab | 55,90 | +0,72 | 55,50 | 1759 |
| Schneider Elec | 48,72 | -0,94 | 49,18 | 1008 |
| STMicroelectronics | 23,35 | +0,95 | 23,13 | 5812 |
| Total Fina Elf | 138,60 | -0,29 | 139,00 | 2081 |
| Vivendi Universal | 16,34 | +3,09 | 15,85 | 7983 |
| Великобритания (GBp) | ||||
| ARM Holdings | 112,25 | +1,13 | 111,00 | 26129 |
| BAE System | 183,75 | +1,38 | 181,25 | 36966 |
| Barclays | 496,75 | +0,35 | 495,00 | 50055 |
| BP | 437,75 | -0,51 | 440,00 | 75076 |
| BAT | 644,00 | +1,74 | 633,00 | 14839 |
| British Airways | 185,25 | +2,07 | 181,50 | 10774 |
| British Telecom | 186,75 | -0,80 | 188,25 | 42865 |
| Cable & Wireless | 123,00 | +0,61 | 122,25 | 27532 |
| Cadbury Schweppes | 388,35 | -1,52 | 394,00 | 12014 |
| HSBC Hldg | 816,00 | -0,18 | 817,50 | 48473 |
| Lloyds TSB Grp | 434,75 | -1,64 | 442,00 | 62286 |
| Marks & Spencer | 322,23 | +1,41 | 320,00 | 25556 |
| Prudential | 466,75 | +0,48 | 464,50 | 9222 |
| Reuters Group | 241,00 | +3,21 | 233,50 | 18539 |
| Rio Tinto | 1388,00 | -0,57 | 1396,00 | 5736 |
| Sainsbury | 291,00 | -1,02 | 294,00 | 11125 |
| Shell Trnpt | 396,25 | -1,61 | 402,75 | 64834 |
| Unilever | 543,50 | +0,37 | 541,50 | 9445 |
| Vodafone Airtch | 123,50 | -0,40 | 124,00 | 477101 |
| Германия (EUR) | ||||
| Allianz AG | 84,28 | -0,38 | 84,60 | 2508 |
| BASF | 41,38 | -0,60 | 41,63 | 2182 |
| Bayer AG | 19,83 | -0,95 | 20,02 | 2908 |
| BMW | 36,11 | +1,15 | 35,70 | 2158 |
| Commerzbank AG | 13,80 | +0,29 | 13,76 | 2393 |
| Daimler-Chrysler | 34,15 | +0,53 | 33,97 | 3953 |
| Deutsche Bank n | 57,90 | -0,29 | 58,07 | 3391 |
| Dt Telekom n | 13,15 | -1,05 | 13,29 | 17306 |
| Hypovereinsbank | 17,78 | +1,60 | 17,50 | 5083 |
| Infineon Tech | 13,00 | +3,09 | 12,61 | 11717 |
| Merck KGaA | 28,58 | -0,76 | 28,80 | 112 |
| Munich Re | 97,25 | +0,99 | 96,30 | 2115 |
| Sap AG | 118,84 | +2,35 | 116,11 | 2559 |
| Siemens | 56,77 | +1,61 | 55,87 | 5684 |
| Volkswagen AG | 44,29 | +1,35 | 43,70 | 1946 |
| Финляндия (EUR) | ||||
| Nokia | 13,92 | +0,14 | 13,90 | 24198 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 11,65 | -0,43 | 11,70 | 2474 |
| Швейцария (CHF) | ||||
| Ciba Special | 95,90 | +1,05 | 94,90 | 240 |
| Lonza Grp AG | 68,90 | — | 68,90 | 200 |
| Adecco | 72,20 | +2,19 | 70,65 | 1305 |
| CS Group | 47,50 | +1,71 | 46,70 | 6080 |
| Nestle | 313,00 | +0,48 | 311,50 | 1067 |
| Novartis | 55,50 | -0,36 | 55,70 | 8861 |
| Rentenanstalt | 360,00 | +8,11 | 333,00 | 5 |
| Swisscom | 396,50 | -0,13 | 397,00 | 70 |
| Roche | 115,25 | — | 115,25 | 1590 |
| Swiss Re | 90,50 | +0,28 | 90,25 | 1027 |
| UBS AG | 79,00 | +1,80 | 77,60 | 6263 |
| Zurich Fin | 181,00 | +2,12 | 177,25 | 825 |
| Швеция (SEK) | ||||
| ABB | 47,80 | -2,05 | 48,80 | 6126 |
| Electrolux | 183,00 | -1,61 | 186,00 | 2257 |
| Ericsson | 13,30 | +0,76 | 13,20 | 147973 |
| Nordea | 45,10 | +0,67 | 44,80 | 25699 |
| Volvo | 208,00 | +0,24 | 207,50 | 1678 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,72 | +4,44 | 1,64 | 112335 |
| Fiat | 6,79 | +0,33 | 6,77 | 19404 |
| TIM | 4,06 | -0,02 | 4,06 | 34168 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,48 | +0,61 | 16,38 | 6907 |
| Aegon NV | 11,88 | +1,80 | 11,67 | 5923 |
| Ahold Kon | 9,02 | +0,11 | 9,01 | 6532 |
| Fortis | 15,61 | +0,84 | 15,48 | 3647 |
| ING Grp | 18,34 | +1,55 | 18,06 | 6583 |
| Philips | 22,83 | +0,40 | 22,74 | 8884 |
| Royal Dutch | 40,27 | -0,44 | 40,45 | 5687 |
| Канада (CAD) | ||||
| Alcan Inc | 52,43 | +0,96 | 51,93 | 736 |
| Bank of Montreal | 46,48 | -0,26 | 46,60 | 353 |
| Bank Nova Scotia | 62,24 | +0,23 | 62,10 | 340 |
| BCE Inc | 30,00 | +0,10 | 29,97 | 900 |
| Bombardier | 5,64 | +0,89 | 5,59 | 5196 |
| Imperial Oil | 51,71 | -0,46 | 51,95 | 76 |
| Loblaw Cos Ltd | 61,45 | — | 61,45 | 17 |
| Nortel Networks | 6,28 | +2,11 | 6,15 | 27085 |
| Royal Bank of Canada | 60,07 | -0,10 | 60,13 | 192 |
| США ($) | ||||
| Abbott Labs | 44,13 | +0,46 | 43,93 | 1074 |
| Agilent Tech | 24,63 | -0,16 | 24,67 | 957 |
| Alcoa | 28,08 | -0,21 | 28,14 | 1163 |
| Allstate Corp | 36,60 | -0,71 | 36,86 | 785 |
| Alltel | 47,63 | -0,56 | 47,90 | 306 |
| Amer Electric Power | 29,14 | -1,09 | 29,46 | 195 |
| Amer Express Co | 45,50 | +0,55 | 45,25 | 1194 |
| AIG | 59,93 | -0,45 | 60,20 | 1317 |
| Amgen | 69,65 | -0,23 | 69,81 | 3984 |
| Analog Devices | 41,26 | -0,05 | 41,28 | 978 |
| Anheuser-Busch | 51,45 | -0,31 | 51,61 | 627 |
| AOL Time Warner | 16,47 | +2,62 | 16,05 | 7197 |
| Apple Comp Inc | 21,98 | -1,70 | 22,36 | 2076 |
| Applied Materials | 21,29 | -0,42 | 21,38 | 9547 |
| AT&T | 22,59 | +1,30 | 22,30 | 1691 |
| AT&T Wireless Gr | 8,84 | +1,26 | 8,73 | 3593 |
| Automatic Data Proc | 37,79 | -0,87 | 38,12 | 657 |
| Bank of America | 77,90 | +0,33 | 77,64 | 2084 |
| Bank of New York | 30,53 | +0,56 | 30,36 | 384 |
| Bank One | 38,61 | -0,41 | 38,77 | 878 |
| Baxter Int | 30,33 | +1,20 | 29,97 | 1765 |
| BCE Inc | 21,96 | +0,37 | 21,88 | 99 |
| Bellsouth Corp | 25,48 | -0,35 | 25,57 | 1159 |
| Berkshire cl a* | 75,00 | -0,92 | 75,70 | 1 |
| Berkshire cl b* | 2,50 | -0,67 | 2,52 | 6 |
| Boeing Co | 35,61 | -0,56 | 35,81 | 527 |
| Bristol Myers sq | 26,65 | +0,45 | 26,53 | 955 |
| Cardinal Health | 58,30 | -0,31 | 58,48 | 564 |
| Carnival | 35,15 | -0,17 | 35,21 | 941 |
| Caterpillar Inc | 70,45 | +1,08 | 69,70 | 1103 |
| Charles Schwab | 12,00 | -0,83 | 12,10 | 2342 |
| ChevronTexaco | 72,69 | -0,42 | 73,00 | 966 |
| Cigna | 47,75 | -0,42 | 47,95 | 261 |
| Cisco | 21,11 | -0,85 | 21,29 | 24055 |
| Citigroup | 45,01 | +0,69 | 44,70 | 6411 |
| Coca-Cola Co | 43,12 | +0,47 | 42,92 | 1419 |
| Colgate Palmoliv | 55,23 | -0,70 | 55,62 | 454 |
| Costco Wholesale | 31,72 | +2,39 | 30,98 | 3650 |
| Cox Comms | 32,92 | +0,70 | 32,69 | 388 |
| Daimler-Chrysler | 38,34 | +0,37 | 38,20 | 321 |
| Delta Air Lines | 14,89 | +0,27 | 14,85 | 553 |
| Dow Chemical Co | 33,55 | -0,74 | 33,80 | 814 |
| Du Pont Co | 42,46 | -3,43 | 43,97 | 2979 |
| Eastman Kodak | 27,87 | -1,03 | 28,16 | 910 |
| Eli Lilly | 60,96 | -0,07 | 61,00 | 1245 |
| EMC Corp | 13,84 | +1,39 | 13,65 | 3163 |
| Emerson Electric | 55,44 | -0,11 | 55,50 | 361 |
| Exelon | 61,65 | +0,57 | 61,30 | 464 |
| Exxon Mobil | 37,10 | -1,62 | 37,71 | 4106 |
| Fannie Mae | 69,30 | -0,04 | 69,33 | 885 |
| First Data Corp | 41,09 | -0,58 | 41,33 | 1283 |
| Fleetboston Fin | 29,89 | -0,93 | 30,17 | 732 |
| Ford Motor Co | 11,55 | -0,69 | 11,63 | 1068 |
| Gap Inc | 18,12 | -0,93 | 18,32 | 2754 |
| Genentech | 84,83 | +1,64 | 83,46 | 1228 |
| General Elec Co | 31,72 | -0,66 | 31,93 | 5637 |
| General Motors | 41,71 | -0,41 | 41,88 | 908 |
| Gillette Co | 32,92 | +1,07 | 32,57 | 985 |
| Goldman Sachs Gr | 91,18 | +0,27 | 90,93 | 1694 |
| HJ Heinz Co | 34,32 | +0,73 | 34,07 | 339 |
| Halliburton Co | 24,10 | -1,71 | 24,52 | 1086 |
| HCA-Healthcare | 35,87 | -0,08 | 35,90 | 724 |
| Hewlett-Packard | 20,70 | +1,47 | 20,40 | 4769 |
| Home Depot Inc | 33,16 | -0,42 | 33,30 | 3192 |
| Honeywell Int | 28,60 | -1,45 | 29,02 | 681 |
| Illinois Tool Works | 71,87 | -0,28 | 72,07 | 373 |
| Intel Corp | 29,17 | +0,90 | 28,91 | 27647 |
| IBM | 91,50 | +1,34 | 90,29 | 3432 |
| Intl Paper | 40,52 | -1,17 | 41,00 | 567 |
| Johnson&Johnson | 50,28 | -1,12 | 50,85 | 3403 |
| J P Morgan Chase | 34,76 | +0,46 | 34,60 | 3444 |
| Kimberly-Clark | 51,03 | -0,57 | 51,32 | 481 |
| Kohls | 59,67 | -0,40 | 59,91 | 1128 |
| Kroger | 17,89 | +0,51 | 17,80 | 1565 |
| Lehman Brothers | 69,65 | +0,46 | 69,33 | 1239 |
| Lockheed Martin | 49,71 | -0,48 | 49,95 | 1252 |
| Lowes Cos | 53,18 | -0,23 | 53,30 | 1182 |
| Lucent Tech | 2,33 | +0,87 | 2,31 | 11909 |
| Marsh & McLennan | 49,68 | +0,08 | 49,64 | 316 |
| MBNA Corp | 24,27 | +1,38 | 23,94 | 1796 |
| McDonalds Corp | 23,74 | -0,04 | 23,75 | 1659 |
| Medtronic | 49,90 | -0,28 | 50,04 | 1259 |
| Merck & Co | 53,37 | -0,78 | 53,79 | 1618 |
| Merrill Lynch | 55,90 | +1,23 | 55,22 | 2415 |
| Metlife Inc | 28,38 | -0,14 | 28,42 | 366 |
| Micron Tech | 14,17 | +4,04 | 13,62 | 6358 |
| Microsoft | 28,75 | -0,52 | 28,90 | 19195 |
| Minnesota Mining | 141,19 | +0,28 | 140,80 | 547 |
| MS Dean Witter | 52,04 | +1,32 | 51,36 | 3644 |
| Motorola Inc | 10,73 | -1,83 | 10,93 | 4304 |
| Occidental Petr | 34,97 | -0,26 | 35,06 | 462 |
| Omnicom Group | 79,03 | +0,04 | 79,00 | 237 |
| Oracle Corp | 12,49 | -0,32 | 12,53 | 17676 |
| Pfizer Inc | 32,24 | +0,78 | 31,99 | 5953 |
| Philip Morris | 44,80 | +10,73 | 40,46 | 15994 |
| Raytheon Co | 30,03 | -1,44 | 30,47 | 1073 |
| SBC Comms | 23,37 | -0,17 | 23,41 | 1928 |
| Schering-plough | 16,44 | -0,36 | 16,50 | 1464 |
| Sears Roebuck | 45,60 | +1,60 | 44,88 | 992 |
| Sprint | 14,77 | +0,41 | 14,71 | 1566 |
| Tenet Healthcare | 15,20 | +0,60 | 15,11 | 929 |
| Texas Instrument | 24,79 | +0,16 | 24,75 | 3796 |
| Textron Inc | 42,92 | -0,14 | 42,98 | 221 |
| Tyco Int | 20,72 | +0,58 | 20,60 | 2148 |
| Unisys Corp | 13,53 | +0,37 | 13,48 | 242 |
| UPS | 64,02 | +0,09 | 63,96 | 1250 |
| United Tech | 79,39 | -0,56 | 79,84 | 537 |
| Unitedhealth Gr | 50,84 | +1,52 | 50,08 | 790 |
| US Bancorp | 24,22 | +0,37 | 24,13 | 1161 |
| Verizon Comm | 35,61 | +0,28 | 35,51 | 1797 |
| Wachovia | 41,61 | +0,02 | 41,60 | 773 |
| Wal-Mart Stores | 57,77 | -1,11 | 58,42 | 2797 |
| Walt Disney Co | 20,42 | -0,10 | 20,44 | 2455 |
| Washington Mutual | 37,81 | -0,74 | 38,09 | 1200 |
| Wells Fargo | 50,56 | +0,22 | 50,45 | 1428 |
| Xerox Corp | 10,40 | — | 10,40 | 624 |
По данным агентства Reuters.