| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,6 | +0,15 | 6,6 | 8386 |
| ANZ Banking Grp | 18,3 | +1,50 | 18,1 | 6663 |
| CommonWealth Bank | 28,1 | +0,79 | 27,9 | 4168 |
| National Australian | 30,5 | +0,43 | 30,4 | 5974 |
| Bank | ||||
| News Corp | 12,7 | +2,50 | 12,4 | 8050 |
| Telstra Corp | 4,9 | -0,21 | 4,9 | 22445 |
| Westpac Banking | 16,5 | +1,10 | 16,4 | 4707 |
| Япония (JPY) | ||||
| Asahi Kasei | 441,0 | +2,08 | 432,0 | 5665 |
| Daiwa Securities | 780,0 | +0,65 | 775,0 | 10002 |
| Fuji Photo Film | 3260,0 | -0,61 | 3280,0 | 3843 |
| Fujitsu Ltd | 581,0 | -1,69 | 591,0 | 14498 |
| Honda Motor Co | 4740,0 | -0,21 | 4750,0 | 4368 |
| Japan Telecom* | 350,0 | +3,86 | 337,0 | 7 |
| Kao Corp | 2510,0 | +0,60 | 2495,0 | 3166 |
| KDDI* | 596,0 | +1,88 | 585,0 | 11 |
| Mitsubishi Fin Gr* | 677,0 | -2,87 | 697,0 | 27 |
| Mitsubishi Chem | 263,0 | +1,15 | 260,0 | 5337 |
| Mitsubishi Electric | 496,0 | -0,60 | 499,0 | 7064 |
| NEC Corp | 860,0 | +1,42 | 848,0 | 12843 |
| Nippon Steel Corp | 202,0 | -0,98 | 204,0 | 45453 |
| Nissan Motor Co | 1245,0 | -1,58 | 1265,0 | 21813 |
| NTT* | 523,0 | +4,60 | 500,0 | 27 |
| NTT DoCoMo* | 285,0 | +1,06 | 282,0 | 77 |
| Pioneer | 2810,0 | +0,36 | 2800,0 | 1147 |
| Ricoh | 2040,0 | -0,73 | 2055,0 | 3843 |
| Seikisui House | 1060,0 | +1,15 | 1048,0 | 2862 |
| Shin-Etsu Chem | 4530,0 | -0,88 | 4570,0 | 1239 |
| Sony | 4150,0 | +0,73 | 4120,0 | 6255 |
| Sumitomo Chem | 455,0 | +4,12 | 437,0 | 5923 |
| TDK Corp | 6530,0 | -2,83 | 6720,0 | 1211 |
| Toshiba Corp | 475,0 | -1,04 | 480,0 | 12793 |
| Toyota Motor Co | 3490,0 | -0,57 | 3510,0 | 11380 |
| UFJ Holdings* | 457,0 | -5,58 | 484,0 | 89 |
| Гонконг (HKD) | ||||
| Cheung Kong | 64,00 | +6,22 | 60,25 | 13637 |
| China Mobile | 20,65 | +3,51 | 19,95 | 44149 |
| China Unicom | 6,00 | +4,35 | 5,75 | 31773 |
| CLP Holdings | 34,40 | +1,18 | 34,00 | 4561 |
| CNOOC | 13,25 | +5,16 | 12,60 | 17039 |
| Hang Seng Bank | 95,00 | +3,26 | 92,00 | 8439 |
| Henderson Land | 32,30 | +8,94 | 29,65 | 10957 |
| HSBC Holdings | 104,00 | +1,46 | 102,50 | 10911 |
| Hutchison | 58,75 | +3,98 | 56,50 | 19543 |
| Франция (EUR) | ||||
| Alcatel | 10,78 | +1,22 | 10,65 | 8463 |
| Axa | 15,66 | -0,19 | 15,69 | 9455 |
| BNP Paribas | 44,90 | +0,58 | 44,64 | 4421 |
| Bouygues | 23,94 | +0,50 | 23,82 | 330 |
| Danon | 132,60 | +2,08 | 129,90 | 705 |
| EADS | 13,89 | -0,57 | 13,97 | 1623 |
| France Telecom | 20,76 | -3,40 | 21,49 | 10244 |
| Lafarge | 59,30 | +1,37 | 58,50 | 1011 |
| Michelin | 33,32 | -0,54 | 33,50 | 423 |
| Pechiney | 46,65 | -0,09 | 46,69 | 2217 |
| Peugeot | 37,58 | -0,97 | 37,95 | 938 |
| Renault | 53,90 | +1,03 | 53,35 | 1022 |
| Sanofi-Synthelab | 54,30 | -0,46 | 54,55 | 1580 |
| Schneider Elec | 46,98 | +0,77 | 46,62 | 547 |
| STMicroelectronics | 21,81 | +0,28 | 21,75 | 4514 |
| Total Fina Elf | 134,50 | +0,98 | 133,20 | 2694 |
| Vivendi Universal | 16,06 | +2,95 | 15,60 | 9951 |
| Великобритания (GBp) | ||||
| ARM Holdings | 109,50 | +1,39 | 108,00 | 8936 |
| BAE System | 177,75 | — | 177,75 | 9558 |
| Barclays | 483,53 | -1,28 | 489,75 | 26097 |
| BP | 423,50 | +1,07 | 419,00 | 70386 |
| BAT | 651,50 | +0,93 | 645,50 | 9671 |
| British Airways | 180,00 | +1,12 | 178,00 | 10962 |
| British Telecom | 187,05 | +2,32 | 183,00 | 65208 |
| Cable & Wireless | 120,75 | +0,21 | 120,50 | 15364 |
| Cadbury Schweppes | 381,00 | +1,67 | 374,75 | 20496 |
| HSBC Hldg | 820,00 | +2,18 | 802,50 | 51573 |
| Lloyds TSB Grp | 419,25 | — | 419,25 | 29681 |
| Marks & Spencer | 319,42 | +0,47 | 317,75 | 17757 |
| Prudential | 443,25 | -0,62 | 446,00 | 15980 |
| Reuters Group | 238,25 | +0,53 | 237,00 | 11472 |
| Rio Tinto | 1354,00 | +0,30 | 1350,00 | 3403 |
| Sainsbury | 285,89 | -1,38 | 290,00 | 13008 |
| Shell Trnpt | 387,00 | +1,31 | 381,75 | 44318 |
| Unilever | 533,50 | +1,43 | 526,00 | 39454 |
| Vodafone Airtch | 126,75 | +2,22 | 124,00 | 373237 |
| Германия (EUR) | ||||
| Allianz AG | 76,92 | -0,43 | 77,25 | 3098 |
| BASF | 38,70 | -0,77 | 39,00 | 2989 |
| Bayer AG | 19,33 | -2,18 | 19,76 | 4540 |
| BMW | 33,26 | -2,66 | 34,17 | 2764 |
| Commerzbank AG | 14,03 | -2,77 | 14,43 | 2078 |
| Daimler-Chrysler | 31,96 | -0,90 | 32,25 | 3569 |
| Deutsche Bank n | 55,02 | -1,15 | 55,66 | 3590 |
| Dt Telekom n | 12,61 | -1,18 | 12,76 | 15974 |
| Hypovereinsbank | 16,10 | -2,60 | 16,53 | 2804 |
| Infineon Tech | 12,66 | +2,01 | 12,41 | 8038 |
| Merck KGaA | 28,27 | -1,15 | 28,60 | 183 |
| Munich Re | 90,71 | -0,21 | 90,90 | 1748 |
| Sap AG | 111,98 | -1,47 | 113,65 | 1344 |
| Siemens | 52,87 | -0,43 | 53,10 | 5454 |
| Volkswagen AG | 40,17 | -0,81 | 40,50 | 1808 |
| Финляндия (EUR) | ||||
| Nokia | 13,44 | -0,07 | 13,45 | 26625 |
| Stora Enso | 11,06 | +1,28 | 10,92 | 3780 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,45 | — | 92,45 | 148 |
| Lonza Grp AG | 67,60 | -1,10 | 68,35 | 281 |
| Adecco | 70,25 | +1,89 | 68,95 | 906 |
| CS Group | 44,95 | -0,33 | 45,10 | 6108 |
| Nestle | 308,50 | +2,15 | 302,00 | 1246 |
| Novartis | 52,45 | -2,60 | 53,85 | 24738 |
| Swisscom | 381,00 | +0,40 | 379,50 | 91 |
| Roche | 113,75 | +1,56 | 112,00 | 3050 |
| Swiss Re | 87,80 | +1,97 | 86,10 | 1192 |
| UBS AG | 77,60 | +0,52 | 77,20 | 3524 |
| Zurich Fin | 172,50 | +0,15 | 172,25 | 430 |
| Швеция (SEK) | ||||
| ABB | 46,40 | +0,65 | 46,10 | 3885 |
| Electrolux | 177,00 | -0,28 | 177,50 | 2523 |
| Ericsson | 11,70 | -3,31 | 12,10 | 209703 |
| Nordea | 44,80 | — | 44,80 | 14409 |
| Volvo | 190,00 | -1,55 | 193,00 | 1903 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,72 | +0,29 | 1,71 | 16390 |
| Fiat | 7,19 | +1,78 | 7,06 | 15961 |
| TIM | 4,11 | +0,86 | 4,08 | 69418 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,27 | +0,25 | 16,23 | 6158 |
| Aegon NV | 10,78 | -1,46 | 10,94 | 8823 |
| Ahold Kon | 8,16 | -2,51 | 8,37 | 6309 |
| Fortis | 15,00 | -0,40 | 15,06 | 2723 |
| ING Grp | 17,26 | -0,46 | 17,34 | 8135 |
| Philips | 20,90 | -0,24 | 20,95 | 7994 |
| Royal Dutch | 39,38 | +1,34 | 38,86 | 7316 |
| Канада (CAD) | ||||
| Alcan Inc | 52,94 | +0,46 | 52,00 | 123 |
| Bank of Montreal | 46,71 | -0,11 | 46,26 | 106 |
| Bank Nova Scotia | 63,36 | +0,48 | 62,80 | 450 |
| BCE Inc | 29,82 | -0,27 | 29,95 | 770 |
| Bombardier | 5,53 | +1,65 | 5,55 | 2124 |
| Imperial Oil | 50,75 | +1,87 | 49,90 | 71 |
| Loblaw Cos Ltd | 61,87 | +0,05 | 60,78 | 16 |
| Nortel Networks | 6,32 | +1,28 | 6,06 | 7490 |
| Royal Bank of Canada | 59,77 | -0,32 | 59,40 | 404 |
| США ($) | ||||
| Abbott Labs | 42,41 | -1,44 | 43,03 | 605 |
| Agilent Tech | 24,11 | -2,19 | 24,65 | 507 |
| Alcoa | 28,09 | +1,59 | 27,65 | 942 |
| Allstate Corp | 37,23 | -0,59 | 37,45 | 236 |
| Alltel | 46,19 | -0,26 | 46,31 | 231 |
| Amer Electric Power | 28,85 | -1,47 | 29,28 | 317 |
| Amer Express Co | 47,21 | +0,43 | 47,01 | 1063 |
| AIG | 58,79 | -1,66 | 59,78 | 1496 |
| Amgen | 67,51 | -1,56 | 68,58 | 2871 |
| Analog Devices | 40,20 | -1,47 | 40,80 | 438 |
| Anheuser-Busch | 51,20 | +0,79 | 50,80 | 535 |
| AOL Time Warner | 15,94 | -1,79 | 16,23 | 5845 |
| Apple Comp Inc | 21,82 | -2,72 | 22,43 | 1280 |
| Applied Materials | 19,50 | -0,96 | 19,69 | 9801 |
| AT&T | 22,42 | +0,27 | 22,36 | 934 |
| AT&T Wireless Gr | 8,74 | -1,58 | 8,88 | 2164 |
| Automatic Data Proc | 37,20 | -0,67 | 37,45 | 587 |
| Bank of America | 78,95 | -0,13 | 79,05 | 864 |
| Bank of New York | 30,82 | +0,36 | 30,71 | 297 |
| Bank One | 38,37 | -0,72 | 38,65 | 880 |
| Baxter Int | 29,52 | -1,50 | 29,97 | 378 |
| BCE Inc | 21,97 | -0,23 | 22,02 | 44 |
| Bellsouth Corp | 24,36 | +0,04 | 24,35 | 1755 |
| Berkshire cl a* | 75,50 | -0,53 | 75,90 | 1 |
| Berkshire cl b* | 2,52 | -0,08 | 2,52 | 2 |
| Boeing Co | 34,67 | -1,37 | 35,15 | 580 |
| Bristol Myers sq | 27,22 | -0,07 | 27,24 | 742 |
| Cardinal Health | 58,29 | -0,22 | 58,42 | 414 |
| Carnival | 35,32 | -1,09 | 35,71 | 1445 |
| Caterpillar Inc | 71,54 | +0,13 | 71,45 | 485 |
| Charles Schwab | 12,72 | -0,08 | 12,73 | 1200 |
| ChevronTexaco | 73,16 | +0,88 | 72,52 | 667 |
| Cigna | 46,88 | -0,17 | 46,96 | 120 |
| Cisco | 21,16 | +0,05 | 21,15 | 23965 |
| Citigroup | 47,32 | +0,32 | 47,17 | 3528 |
| Coca-Cola Co | 43,27 | -0,35 | 43,42 | 1043 |
| Colgate Palmoliv | 55,86 | +0,78 | 55,43 | 502 |
| Costco Wholesale | 32,59 | -0,62 | 32,79 | 632 |
| Cox Comms | 32,57 | -1,54 | 33,08 | 505 |
| Daimler-Chrysler | 36,58 | -1,75 | 37,23 | 226 |
| Delta Air Lines | 14,52 | -1,16 | 14,69 | 316 |
| Dow Chemical Co | 32,89 | -0,36 | 33,01 | 513 |
| Du Pont Co | 40,78 | -1,88 | 41,56 | 968 |
| Eastman Kodak | 27,27 | -1,73 | 27,75 | 422 |
| Eli Lilly | 59,87 | +0,07 | 59,83 | 890 |
| EMC Corp | 13,14 | -1,94 | 13,40 | 2318 |
| Emerson Electric | 54,50 | -0,64 | 54,85 | 263 |
| Exelon | 61,92 | -0,43 | 62,19 | 120 |
| Exxon Mobil | 37,35 | +0,78 | 37,06 | 2768 |
| Fannie Mae | 68,42 | -1,41 | 69,40 | 641 |
| First Data Corp | 42,73 | -0,67 | 43,02 | 1240 |
| Fleetboston Fin | 30,42 | -0,78 | 30,66 | 399 |
| Ford Motor Co | 11,38 | -1,22 | 11,52 | 1027 |
| Gap Inc | 18,04 | -1,42 | 18,30 | 987 |
| Genentech | 84,62 | -3,18 | 87,40 | 1575 |
| General Elec Co | 31,57 | +0,03 | 31,56 | 2911 |
| General Motors | 41,67 | — | 41,67 | 575 |
| Gillette Co | 32,06 | -0,31 | 32,16 | 422 |
| Goldman Sachs Gr | 87,28 | -2,00 | 89,06 | 2205 |
| HJ Heinz Co | 34,40 | +0,44 | 34,25 | 228 |
| Halliburton Co | 25,32 | +1,77 | 24,88 | 1396 |
| HCA-Healthcare | 35,78 | -0,45 | 35,94 | 582 |
| Hewlett-Packard | 20,01 | -1,91 | 20,40 | 2822 |
| Home Depot Inc | 32,91 | -0,27 | 33,00 | 816 |
| Honeywell Int | 27,08 | -0,15 | 27,12 | 1008 |
| Illinois Tool Works | 69,68 | -1,25 | 70,56 | 156 |
| Intel Corp | 28,65 | -1,00 | 28,94 | 13727 |
| IBM | 90,97 | -0,41 | 91,34 | 1468 |
| Intl Paper | 40,03 | -0,99 | 40,43 | 222 |
| Johnson&Johnson | 49,75 | -0,54 | 50,02 | 1674 |
| J P Morgan Chase | 35,53 | +0,23 | 35,45 | 2792 |
| Kimberly-Clark | 50,69 | -0,74 | 51,07 | 265 |
| Kohls | 54,25 | -2,04 | 55,38 | 1423 |
| Kroger | 18,50 | -0,11 | 18,52 | 505 |
| Lehman Brothers | 69,87 | -1,45 | 70,90 | 1083 |
| Lockheed Martin | 46,08 | +0,24 | 45,97 | 1170 |
| Lowes Cos | 53,57 | +0,22 | 53,45 | 875 |
| Lucent Tech | 2,24 | -0,44 | 2,25 | 5957 |
| Marsh & McLennan | 48,79 | -0,83 | 49,20 | 311 |
| MBNA Corp | 23,53 | -1,05 | 23,78 | 835 |
| McDonalds Corp | 24,11 | +0,88 | 23,90 | 1508 |
| Medtronic | 48,11 | -0,48 | 48,34 | 485 |
| Merck & Co | 51,19 | -0,04 | 51,21 | 1199 |
| Merrill Lynch | 55,69 | -1,43 | 56,50 | 1134 |
| Metlife Inc | 28,49 | — | 28,49 | 574 |
| Micron Tech | 14,68 | +0,07 | 14,67 | 4605 |
| Microsoft | 29,33 | -0,91 | 29,60 | 16282 |
| Minnesota Mining | 141,86 | -0,62 | 142,75 | 322 |
| MS Dean Witter | 51,94 | -0,75 | 52,33 | 1464 |
| Motorola Inc | 12,46 | +1,30 | 12,30 | 6725 |
| Occidental Petr | 35,62 | +1,54 | 35,08 | 507 |
| Omnicom Group | 76,25 | -1,26 | 77,42 | 366 |
| Oracle Corp | 11,85 | -1,50 | 12,03 | 16002 |
| Pfizer Inc | 31,22 | -1,20 | 31,60 | 3752 |
| Philip Morris | 44,45 | -0,11 | 44,50 | 1787 |
| Raytheon Co | 29,11 | -0,17 | 29,16 | 376 |
| SBC Comms | 22,63 | +0,49 | 22,52 | 2811 |
| Schering-plough | 16,20 | -0,92 | 16,35 | 966 |
| Sears Roebuck | 45,87 | -0,07 | 45,90 | 421 |
| Sprint | 15,46 | -1,53 | 15,70 | 436 |
| Tenet Healthcare | 14,77 | +0,48 | 14,70 | 697 |
| Texas Instrument | 24,09 | -0,08 | 24,11 | 1895 |
| Textron Inc | 41,84 | -0,59 | 42,09 | 122 |
| Tyco Int | 21,69 | -0,73 | 21,85 | 1239 |
| Unisys Corp | 14,08 | -0,14 | 14,10 | 193 |
| UPS | 64,03 | -0,42 | 64,30 | 314 |
| United Tech | 79,36 | +0,13 | 79,26 | 373 |
| Unitedhealth Gr | 49,51 | -0,10 | 49,56 | 451 |
| US Bancorp | 24,66 | +0,41 | 24,56 | 1058 |
| Verizon Comm | 32,92 | -0,63 | 33,13 | 3325 |
| Wachovia | 41,86 | -0,38 | 42,02 | 440 |
| Wal-Mart Stores | 57,21 | -0,71 | 57,62 | 1650 |
| Walt Disney Co | 20,10 | -0,50 | 20,20 | 1746 |
| Washington Mutual | 38,80 | -0,92 | 39,16 | 589 |
| Wells Fargo | 50,96 | -0,12 | 51,02 | 758 |
| Xerox Corp | 10,76 | -0,09 | 10,77 | 777 |
По данным агентства Reuters.