| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,7 | -0,45 | 6,7 | 8834 |
| ANZ Banking Grp | 18,0 | +0,39 | 17,9 | 5177 |
| CommonWealth Bank | 29,0 | +0,91 | 28,7 | 4556 |
| National Australian | 31,0 | +1,44 | 30,6 | 5888 |
| Bank | ||||
| News Corp | 13,1 | -0,23 | 13,1 | 12735 |
| Telstra Corp | 5,0 | — | 5,0 | 30002 |
| Westpac Banking | 16,2 | +0,37 | 16,2 | 5607 |
| Япония (JPY) | ||||
| Asahi Kasei | 442,0 | -1,56 | 449,0 | 4461 |
| Daiwa Securities | 828,0 | — | 828,0 | 9652 |
| Fuji Photo Film | 3600,0 | -0,55 | 3620,0 | 2718 |
| Fujitsu Ltd | 634,0 | +9,50 | 579,0 | 54086 |
| Honda Motor Co | 5400,0 | -1,82 | 5500,0 | 2154 |
| Japan Telecom* | 362,0 | +0,56 | 360,0 | 9 |
| Kao Corp | 2450,0 | +2,94 | 2380,0 | 5364 |
| KDDI* | 629,0 | -0,94 | 635,0 | 17 |
| Mitsubishi Fin Gr* | 726,0 | +2,83 | 706,0 | 33 |
| Mitsubishi Chem | 262,0 | +1,95 | 257,0 | 7265 |
| Mitsubishi Electric | 537,0 | +1,13 | 531,0 | 3490 |
| NEC Corp | 915,0 | +0,99 | 906,0 | 12875 |
| Nippon Steel Corp | 216,0 | +0,47 | 215,0 | 46984 |
| Nissan Motor Co | 1404,0 | -2,30 | 1437,0 | 11898 |
| NTT* | 528,0 | +1,15 | 522,0 | 17 |
| NTT DoCoMo* | 299,0 | -0,99 | 302,0 | 97 |
| Pioneer | 2970,0 | +2,77 | 2890,0 | 1311 |
| Ricoh | 2160,0 | — | 2160,0 | 3612 |
| Seikisui House | 1077,0 | -3,75 | 1119,0 | 1725 |
| Shin-Etsu Chem | 4870,0 | +1,67 | 4790,0 | 889 |
| Sony | 4370,0 | -0,91 | 4410,0 | 3672 |
| Sumitomo Chem | 461,0 | +1,32 | 455,0 | 5479 |
| TDK Corp | 7490,0 | +3,17 | 7260,0 | 686 |
| Toshiba Corp | 506,0 | +1,20 | 500,0 | 20014 |
| Toyota Motor Co | 3800,0 | -2,31 | 3890,0 | 9751 |
| UFJ Holdings* | 467,0 | +5,90 | 441,0 | 130 |
| Гонконг (HKD) | ||||
| Cheung Kong | 62,25 | -1,58 | 63,25 | 5632 |
| China Mobile | 21,00 | -1,64 | 21,35 | 22493 |
| China Unicom | 5,95 | +0,85 | 5,90 | 23048 |
| CLP Holdings | 33,90 | — | 33,90 | 3635 |
| CNOOC | 12,65 | -3,44 | 13,10 | 16120 |
| Hang Seng Bank | 89,00 | +0,28 | 88,75 | 3685 |
| Henderson Land | 30,30 | -1,62 | 30,80 | 2431 |
| HSBC Holdings | 102,50 | +0,49 | 102,00 | 13183 |
| Hutchison | 57,25 | -2,14 | 58,50 | 8857 |
| Франция (EUR) | ||||
| Alcatel | 11,63 | +2,20 | 11,38 | 10306 |
| Axa | 16,94 | +1,99 | 16,61 | 20206 |
| BNP Paribas | 46,30 | +0,98 | 45,85 | 3660 |
| Bouygues | 24,67 | +0,94 | 24,44 | 582 |
| Danon | 134,30 | +0,67 | 133,40 | 346 |
| EADS | 15,44 | +1,65 | 15,19 | 1016 |
| France Telecom | 22,44 | +0,85 | 22,25 | 6527 |
| Lafarge | 61,85 | +0,65 | 61,45 | 491 |
| Michelin | 35,65 | -0,08 | 35,68 | 454 |
| Pechiney | 46,67 | +0,15 | 46,60 | 1140 |
| Peugeot | 39,65 | — | 39,65 | 1029 |
| Renault | 58,50 | +0,60 | 58,15 | 793 |
| Sanofi-Synthelab | 56,75 | +1,52 | 55,90 | 1797 |
| Schneider Elec | 48,84 | +0,25 | 48,72 | 781 |
| STMicroelectronics | 23,47 | +0,51 | 23,35 | 5341 |
| Total Fina Elf | 137,20 | -1,01 | 138,60 | 2667 |
| Vivendi Universal | 16,29 | -0,31 | 16,34 | 4627 |
| Великобритания (GBp) | ||||
| ARM Holdings | 108,90 | -3,12 | 112,25 | 16591 |
| BAE System | 191,75 | +4,35 | 183,75 | 28549 |
| Barclays | 502,79 | +1,26 | 496,75 | 32514 |
| BP | 429,00 | -2,00 | 437,75 | 74795 |
| BAT | 641,00 | -0,47 | 644,00 | 13670 |
| British Airways | 188,00 | +1,48 | 185,25 | 11687 |
| British Telecom | 185,25 | -0,80 | 186,75 | 76582 |
| Cable & Wireless | 124,75 | +1,42 | 123,00 | 17122 |
| Cadbury Schweppes | 387,75 | -0,06 | 388,00 | 7067 |
| HSBC Hldg | 826,00 | +1,23 | 816,00 | 38515 |
| Lloyds TSB Grp | 438,81 | +0,92 | 434,75 | 24658 |
| Marks & Spencer | 321,75 | -0,85 | 324,50 | 20375 |
| Prudential | 474,00 | +1,55 | 466,75 | 12317 |
| Reuters Group | 243,12 | +0,83 | 241,00 | 16345 |
| Rio Tinto | 1417,00 | +2,09 | 1388,00 | 5443 |
| Sainsbury | 293,50 | +0,86 | 291,00 | 10970 |
| Shell Trnpt | 391,25 | -1,26 | 396,25 | 58244 |
| Unilever | 546,00 | +0,46 | 543,50 | 10569 |
| Vodafone Airtch | 124,75 | +1,01 | 123,50 | 302796 |
| Германия (EUR) | ||||
| Allianz AG | 85,07 | +1,15 | 84,10 | 1861 |
| BASF | 41,28 | +0,19 | 41,20 | 3012 |
| Bayer AG | 21,03 | +6,43 | 19,76 | 12570 |
| BMW | 36,32 | +0,94 | 35,98 | 1518 |
| Commerzbank AG | 14,22 | +3,12 | 13,79 | 2472 |
| Daimler-Chrysler | 34,19 | +0,74 | 33,94 | 4500 |
| Deutsche Bank n | 59,09 | +3,00 | 57,37 | 4827 |
| Dt Telekom n | 13,29 | +1,45 | 13,10 | 16674 |
| Hypovereinsbank | 18,65 | +5,67 | 17,65 | 5451 |
| Infineon Tech | 13,06 | +1,40 | 12,88 | 10639 |
| Merck KGaA | 28,57 | +0,56 | 28,41 | 90 |
| Munich Re | 97,60 | +0,51 | 97,10 | 1415 |
| Sap AG | 119,87 | +0,94 | 118,75 | 1591 |
| Siemens | 57,23 | +1,71 | 56,27 | 4298 |
| Volkswagen AG | 44,86 | +1,63 | 44,14 | 1810 |
| Финляндия (EUR) | ||||
| Nokia | 14,05 | +1,66 | 13,82 | 21598 |
| Stora Enso | 11,35 | -2,58 | 11,65 | 5120 |
| Швейцария (CHF) | ||||
| Ciba Special | 97,35 | +1,51 | 95,90 | 220 |
| Lonza Grp AG | 69,00 | +0,15 | 68,90 | 178 |
| Adecco | 73,35 | +1,59 | 72,20 | 923 |
| CS Group | 48,80 | +2,74 | 47,50 | 6841 |
| Nestle | 314,00 | +0,32 | 313,00 | 775 |
| Novartis | 55,30 | -0,36 | 55,50 | 5675 |
| Swisscom | 395,00 | -0,38 | 396,50 | 88 |
| Roche | 115,50 | +0,22 | 115,25 | 1598 |
| Swiss Re | 90,20 | -0,33 | 90,50 | 1321 |
| UBS AG | 79,35 | +0,44 | 79,00 | 5441 |
| Zurich Fin | 182,75 | +0,97 | 181,00 | 723 |
| Швеция (SEK) | ||||
| ABB | 46,50 | -2,72 | 47,80 | 6829 |
| Electrolux | 183,50 | +0,27 | 183,00 | 1136 |
| Ericsson | 13,20 | -0,75 | 13,30 | 178551 |
| Nordea | 45,60 | +1,11 | 45,10 | 20559 |
| Volvo | 205,50 | -1,20 | 208,00 | 1822 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,70 | -0,99 | 1,72 | 40425 |
| Fiat | 6,92 | +1,90 | 6,79 | 11841 |
| TIM | 4,15 | +2,27 | 4,06 | 80510 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,88 | +2,43 | 16,48 | 7837 |
| Aegon NV | 12,20 | +2,69 | 11,88 | 7058 |
| Ahold Kon | 9,00 | -0,22 | 9,02 | 5621 |
| Fortis | 15,75 | +0,90 | 15,61 | 3514 |
| ING Grp | 18,70 | +1,96 | 18,34 | 8415 |
| Philips | 22,74 | -0,39 | 22,83 | 7840 |
| Royal Dutch | 39,72 | -1,37 | 40,27 | 8604 |
| Канада (CAD) | ||||
| Alcan Inc | 53,70 | +2,74 | 52,27 | 339 |
| Bank of Montreal | 46,31 | -0,19 | 46,40 | 203 |
| Bank Nova Scotia | 62,55 | +0,24 | 62,40 | 235 |
| BCE Inc | 29,94 | -0,07 | 29,96 | 393 |
| Bombardier | 5,64 | -0,18 | 5,65 | 2296 |
| Imperial Oil | 50,36 | -1,54 | 51,15 | 108 |
| Loblaw Cos Ltd | 60,40 | -1,31 | 61,20 | 53 |
| Nortel Networks | 6,22 | -1,58 | 6,32 | 14698 |
| Royal Bank of Canada | 59,66 | -0,47 | 59,94 | 285 |
| США ($) | ||||
| Abbott Labs | 44,19 | +0,32 | 44,05 | 877 |
| Agilent Tech | 24,63 | +0,12 | 24,60 | 703 |
| Alcoa | 28,35 | +1,21 | 28,01 | 649 |
| Allstate Corp | 37,11 | +1,84 | 36,44 | 835 |
| Alltel | 47,70 | +0,53 | 47,45 | 274 |
| Amer Electric Power | 29,50 | +1,44 | 29,08 | 434 |
| Amer Express Co | 46,61 | +2,78 | 45,35 | 2540 |
| AIG | 60,47 | +1,26 | 59,72 | 1488 |
| Amgen | 69,86 | +0,33 | 69,63 | 2180 |
| Analog Devices | 40,57 | -0,25 | 40,67 | 826 |
| Anheuser-Busch | 51,56 | +0,88 | 51,11 | 412 |
| AOL Time Warner | 16,45 | +0,86 | 16,31 | 4718 |
| Apple Comp Inc | 22,75 | +2,85 | 22,12 | 1632 |
| Applied Materials | 20,54 | -2,75 | 21,12 | 17831 |
| AT&T | 22,33 | -0,09 | 22,35 | 1116 |
| AT&T Wireless Gr | 8,79 | -1,46 | 8,92 | 2445 |
| Automatic Data Proc | 38,52 | +1,53 | 37,94 | 735 |
| Bank of America | 78,85 | +1,13 | 77,97 | 1845 |
| Bank of New York | 31,00 | +1,94 | 30,41 | 777 |
| Bank One | 38,71 | +1,04 | 38,31 | 1235 |
| Baxter Int | 30,14 | +0,47 | 30,00 | 918 |
| BCE Inc | 21,96 | +0,05 | 21,95 | 61 |
| Bellsouth Corp | 26,03 | +2,12 | 25,49 | 1432 |
| Berkshire cl a* | 74,80 | +0,27 | 74,60 | 1 |
| Berkshire cl b* | 2,50 | +0,36 | 2,49 | 2 |
| Boeing Co | 36,23 | +2,26 | 35,43 | 836 |
| Bristol Myers sq | 27,08 | +2,23 | 26,49 | 1558 |
| Cardinal Health | 58,91 | +0,94 | 58,36 | 393 |
| Carnival | 34,87 | -0,34 | 34,99 | 1180 |
| Caterpillar Inc | 70,95 | +1,03 | 70,23 | 744 |
| Charles Schwab | 12,40 | +4,11 | 11,91 | 1391 |
| ChevronTexaco | 72,17 | -0,14 | 72,27 | 849 |
| Cigna | 47,50 | -0,63 | 47,80 | 336 |
| Cisco | 21,27 | +0,61 | 21,14 | 18413 |
| Citigroup | 45,78 | +1,87 | 44,94 | 5844 |
| Coca-Cola Co | 43,97 | +2,23 | 43,01 | 1782 |
| Colgate Palmoliv | 55,14 | -0,09 | 55,19 | 509 |
| Costco Wholesale | 31,70 | +0,54 | 31,53 | 1194 |
| Cox Comms | 33,44 | +1,33 | 33,00 | 289 |
| Daimler-Chrysler | 38,52 | +0,92 | 38,17 | 89 |
| Delta Air Lines | 14,80 | +0,41 | 14,74 | 388 |
| Dow Chemical Co | 33,56 | +0,45 | 33,41 | 679 |
| Du Pont Co | 41,97 | -1,18 | 42,47 | 1992 |
| Eastman Kodak | 27,31 | -1,90 | 27,84 | 1629 |
| Eli Lilly | 61,45 | +1,17 | 60,74 | 960 |
| EMC Corp | 13,84 | +0,51 | 13,77 | 1898 |
| Emerson Electric | 55,26 | +0,55 | 54,96 | 420 |
| Exelon | 62,41 | +1,33 | 61,59 | 791 |
| Exxon Mobil | 36,90 | +0,16 | 36,84 | 3031 |
| Fannie Mae | 69,89 | +1,14 | 69,10 | 840 |
| First Data Corp | 41,41 | +0,80 | 41,08 | 1299 |
| Fleetboston Fin | 30,40 | +1,27 | 30,02 | 958 |
| Ford Motor Co | 11,64 | +1,31 | 11,49 | 1555 |
| Gap Inc | 18,28 | — | 18,28 | 1355 |
| Genentech | 86,39 | +1,58 | 85,05 | 869 |
| General Elec Co | 32,14 | +1,32 | 31,72 | 6024 |
| General Motors | 41,74 | +0,12 | 41,69 | 1020 |
| Gillette Co | 32,80 | -0,24 | 32,88 | 577 |
| Goldman Sachs Gr | 92,40 | +1,54 | 91,00 | 2181 |
| HJ Heinz Co | 34,30 | +0,32 | 34,19 | 184 |
| Halliburton Co | 24,34 | +0,87 | 24,13 | 1285 |
| HCA-Healthcare | 35,61 | -0,22 | 35,69 | 1091 |
| Hewlett-Packard | 20,84 | +2,36 | 20,36 | 3729 |
| Home Depot Inc | 32,87 | -0,39 | 33,00 | 2777 |
| Honeywell Int | 28,22 | -1,29 | 28,59 | 1195 |
| Illinois Tool Works | 71,88 | +1,04 | 71,14 | 157 |
| Intel Corp | 28,88 | — | 28,88 | 17873 |
| IBM | 92,06 | +1,58 | 90,63 | 2309 |
| Intl Paper | 40,85 | +0,96 | 40,46 | 539 |
| Johnson&Johnson | 50,68 | +0,92 | 50,22 | 2149 |
| J P Morgan Chase | 35,24 | +1,67 | 34,66 | 4506 |
| Kimberly-Clark | 51,29 | +0,63 | 50,97 | 498 |
| Kohls | 58,63 | -1,51 | 59,53 | 1346 |
| Kroger | 18,23 | +1,28 | 18,00 | 1359 |
| Lehman Brothers | 70,12 | +1,29 | 69,23 | 1569 |
| Lockheed Martin | 50,31 | +1,11 | 49,76 | 495 |
| Lowes Cos | 52,69 | -0,42 | 52,91 | 1088 |
| Lucent Tech | 2,33 | +0,87 | 2,31 | 26250 |
| Marsh & McLennan | 50,20 | +0,99 | 49,71 | 681 |
| MBNA Corp | 24,80 | +2,06 | 24,30 | 1381 |
| McDonalds Corp | 23,75 | — | 23,75 | 1778 |
| Medtronic | 49,39 | — | 49,39 | 993 |
| Merck & Co | 53,50 | +0,55 | 53,21 | 1210 |
| Merrill Lynch | 56,13 | +1,76 | 55,16 | 2306 |
| Metlife Inc | 28,85 | +1,91 | 28,31 | 543 |
| Micron Tech | 14,04 | -0,99 | 14,18 | 2689 |
| Microsoft | 28,98 | +1,68 | 28,50 | 19698 |
| Minnesota Mining | 141,23 | +0,68 | 140,27 | 423 |
| MS Dean Witter | 52,31 | +0,62 | 51,99 | 2716 |
| Motorola Inc | 11,09 | +4,23 | 10,64 | 4389 |
| Occidental Petr | 34,95 | +0,06 | 34,93 | 552 |
| Omnicom Group | 79,74 | +1,19 | 78,80 | 334 |
| Oracle Corp | 12,37 | +0,73 | 12,28 | 22891 |
| Pfizer Inc | 32,27 | +0,50 | 32,11 | 5517 |
| Philip Morris | 44,55 | -0,22 | 44,65 | 3894 |
| Raytheon Co | 30,67 | +1,19 | 30,31 | 359 |
| SBC Comms | 23,86 | +1,58 | 23,49 | 3098 |
| Schering-plough | 16,56 | +0,85 | 16,42 | 1413 |
| Sears Roebuck | 45,98 | +1,50 | 45,30 | 668 |
| Sprint | 15,63 | +4,48 | 14,96 | 1282 |
| Tenet Healthcare | 15,41 | +1,05 | 15,25 | 702 |
| Texas Instrument | 24,34 | +0,41 | 24,24 | 2793 |
| Textron Inc | 43,51 | +0,72 | 43,20 | 113 |
| Tyco Int | 21,00 | +1,74 | 20,64 | 2148 |
| Unisys Corp | 13,57 | +0,89 | 13,45 | 366 |
| UPS | 64,62 | +0,87 | 64,06 | 637 |
| United Tech | 79,43 | +0,21 | 79,26 | 338 |
| Unitedhealth Gr | 50,60 | -0,16 | 50,68 | 855 |
| US Bancorp | 24,47 | +1,33 | 24,15 | 1307 |
| Verizon Comm | 35,64 | +0,25 | 35,55 | 2092 |
| Wachovia | 41,85 | +0,87 | 41,49 | 932 |
| Wal-Mart Stores | 58,37 | +1,35 | 57,59 | 2207 |
| Walt Disney Co | 20,23 | -0,20 | 20,27 | 1748 |
| Washington Mutual | 38,78 | +2,59 | 37,80 | 953 |
| Wells Fargo | 51,09 | +0,95 | 50,61 | 1349 |
| Xerox Corp | 10,37 | +2,17 | 10,15 | 1254 |
По данным агентства Reuters.