| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,7 | +1,21 | 6,6 | 27597 |
| ANZ Banking Grp | 18,0 | — | 18,0 | 8237 |
| CommonWealth Bank | 28,1 | +0,61 | 27,9 | 6482 |
| National Australian | 30,5 | +0,63 | 30,4 | 7315 |
| Bank | ||||
| News Corp | 12,0 | -2,44 | 12,3 | 15216 |
| Telstra Corp | 4,7 | -1,25 | 4,8 | 25731 |
| Westpac Banking | 16,4 | +0,74 | 16,3 | 5821 |
| Япония (JPY) | ||||
| Asahi Kasei | 423,0 | -1,63 | 430,0 | 3030 |
| Daiwa Securities | 793,0 | +3,39 | 767,0 | 6826 |
| Fuji Photo Film | 3320,0 | — | 3320,0 | 2613 |
| Fujitsu Ltd | 594,0 | +3,30 | 575,0 | 8131 |
| Honda Motor Co | 4680,0 | -0,21 | 4690,0 | 2177 |
| Japan Telecom* | 339,0 | -0,59 | 341,0 | 3 |
| Kao Corp | 2430,0 | +0,41 | 2420,0 | 1454 |
| KDDI* | 589,0 | +0,51 | 586,0 | 11 |
| Mitsubishi Fin Gr* | 665,0 | +3,91 | 640,0 | 19 |
| Mitsubishi Chem | 255,0 | +0,39 | 254,0 | 4835 |
| Mitsubishi Electric | 491,0 | +1,66 | 483,0 | 6683 |
| NEC Corp | 836,0 | +0,84 | 829,0 | 7496 |
| Nippon Steel Corp | 202,0 | +3,06 | 196,0 | 32865 |
| Nissan Motor Co | 1221,0 | +2,09 | 1196,0 | 14544 |
| NTT* | 506,0 | -1,75 | 515,0 | 13 |
| NTT DoCoMo* | 278,0 | — | 278,0 | 42 |
| Pioneer | 2775,0 | +0,73 | 2755,0 | 934 |
| Ricoh | 2005,0 | — | 2005,0 | 2326 |
| Seikisui House | 1031,0 | — | 1031,0 | 1297 |
| Shin-Etsu Chem | 4360,0 | -1,13 | 4410,0 | 1363 |
| Sony | 4000,0 | +0,76 | 3970,0 | 4505 |
| Sumitomo Chem | 415,0 | -3,94 | 432,0 | 9439 |
| TDK Corp | 6590,0 | +2,97 | 6400,0 | 1217 |
| Toshiba Corp | 482,0 | +6,64 | 452,0 | 17701 |
| Toyota Motor Co | 3390,0 | +0,89 | 3360,0 | 5968 |
| UFJ Holdings* | 430,0 | +4,62 | 411,0 | 136 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,75 | +0,82 | 61,25 | 8291 |
| China Mobile | 20,55 | +0,24 | 20,50 | 29466 |
| China Unicom | 6,20 | +1,64 | 6,10 | 31609 |
| CLP Holdings | 33,90 | -0,29 | 34,00 | 6779 |
| CNOOC | 13,00 | +0,39 | 12,95 | 13067 |
| Hang Seng Bank | 94,25 | +0,27 | 94,00 | 2926 |
| Henderson Land | 33,00 | +0,92 | 32,70 | 4779 |
| HSBC Holdings | 104,50 | -0,48 | 105,00 | 7111 |
| Hutchison | 58,00 | -0,43 | 58,25 | 13489 |
| Франция (EUR) | ||||
| Alcatel | 10,19 | -2,11 | 10,41 | 19844 |
| Axa | 15,07 | -1,89 | 15,36 | 13484 |
| BNP Paribas | 44,08 | +0,43 | 43,89 | 4106 |
| Bouygues | 23,50 | -0,84 | 23,70 | 895 |
| Danon | 131,00 | -0,46 | 131,60 | 483 |
| EADS | 13,69 | +0,66 | 13,60 | 1318 |
| France Telecom | 20,74 | +1,12 | 20,51 | 12523 |
| Lafarge | 57,90 | +0,52 | 57,60 | 619 |
| Michelin | 32,69 | +0,65 | 32,48 | 599 |
| Pechiney | 46,61 | -0,09 | 46,65 | 1414 |
| Peugeot | 37,06 | +1,65 | 36,46 | 2763 |
| Renault | 51,85 | -0,86 | 52,30 | 1353 |
| Sanofi-Synthelab | 53,35 | -0,37 | 53,55 | 1620 |
| Schneider Elec | 45,79 | +0,64 | 45,50 | 711 |
| STMicroelectronics | 21,15 | -1,72 | 21,52 | 6991 |
| Total Fina Elf | 132,50 | -1,71 | 134,80 | 3464 |
| Vivendi Universal | 15,89 | -0,69 | 16,00 | 6287 |
| Великобритания (GBp) | ||||
| ARM Holdings | 96,25 | -6,55 | 103,00 | 25370 |
| BAE System | 171,59 | -0,29 | 172,50 | 12206 |
| Barclays | 471,25 | -1,77 | 479,75 | 25354 |
| BP | 417,00 | -2,17 | 426,25 | 59508 |
| BAT | 649,50 | -0,54 | 653,00 | 4792 |
| British Airways | 168,75 | -2,03 | 172,25 | 6965 |
| British Telecom | 184,00 | +0,27 | 183,50 | 64227 |
| Cable & Wireless | 117,69 | +4,41 | 113,50 | 65838 |
| Cadbury Schweppes | 376,00 | +0,53 | 374,00 | 10258 |
| HSBC Hldg | 809,00 | -0,74 | 815,00 | 31463 |
| Lloyds TSB Grp | 424,25 | +0,59 | 421,75 | 28290 |
| Marks & Spencer | 314,50 | -0,08 | 314,75 | 7278 |
| Prudential | 423,75 | -1,28 | 429,25 | 16315 |
| Reuters Group | 219,50 | -1,78 | 224,50 | 23870 |
| Rio Tinto | 1306,00 | -0,38 | 1311,00 | 4783 |
| Sainsbury | 273,21 | -1,17 | 277,75 | 18129 |
| Shell Trnpt | 380,75 | -1,93 | 388,25 | 29933 |
| Unilever | 529,00 | -0,19 | 530,00 | 10699 |
| Vodafone Airtch | 122,75 | -1,41 | 124,50 | 261835 |
| Германия (EUR) | ||||
| Allianz AG | 76,31 | +0,85 | 75,67 | 3564 |
| BASF | 39,00 | +1,85 | 38,29 | 3233 |
| Bayer AG | 19,16 | +1,43 | 18,89 | 6154 |
| BMW | 33,22 | +1,84 | 32,62 | 1911 |
| Commerzbank AG | 13,29 | -0,97 | 13,42 | 3381 |
| Daimler-Chrysler | 30,66 | -0,94 | 30,95 | 5569 |
| Deutsche Bank n | 54,20 | +0,13 | 54,13 | 3043 |
| Dt Telekom n | 12,64 | +0,56 | 12,57 | 17601 |
| Hypovereinsbank | 15,62 | -0,83 | 15,75 | 3058 |
| Infineon Tech | 11,40 | -4,76 | 11,97 | 16807 |
| Merck KGaA | 27,17 | -1,74 | 27,65 | 105 |
| Munich Re | 87,59 | -0,41 | 87,95 | 1577 |
| Sap AG | 108,99 | -1,23 | 110,35 | 1922 |
| Siemens | 51,92 | +0,48 | 51,67 | 5785 |
| Volkswagen AG | 39,65 | -0,13 | 39,70 | 2357 |
| Финляндия (EUR) | ||||
| Nokia | 13,43 | +1,67 | 13,21 | 45628 |
| Stora Enso | 10,80 | +0,47 | 10,75 | 3055 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,90 | -2,07 | 91,80 | 284 |
| Lonza Grp AG | 64,70 | -1,60 | 65,75 | 299 |
| Adecco | 65,65 | -2,01 | 67,00 | 1083 |
| CS Group | 43,00 | -1,60 | 43,70 | 7780 |
| Nestle | 307,50 | -0,32 | 308,50 | 896 |
| Novartis | 51,20 | -1,54 | 52,00 | 7835 |
| Swisscom | 382,00 | -0,52 | 384,00 | 73 |
| Roche | 110,75 | -1,77 | 112,75 | 2361 |
| Swiss Re | 84,90 | -1,39 | 86,10 | 1061 |
| UBS AG | 76,25 | -0,46 | 76,60 | 4568 |
| Zurich Fin | 164,50 | -0,90 | 166,00 | 563 |
| Швеция (SEK) | ||||
| ABB | 43,00 | -4,87 | 45,20 | 8002 |
| Electrolux | 173,50 | +0,87 | 172,00 | 1630 |
| Ericsson | 11,50 | — | 11,50 | 199753 |
| Nordea | 45,50 | +1,11 | 45,00 | 13669 |
| Volvo | 188,00 | +0,80 | 186,50 | 1338 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,68 | -1,58 | 1,71 | 26237 |
| Fiat | 6,91 | -1,75 | 7,03 | 8912 |
| TIM | 4,05 | -0,47 | 4,07 | 61622 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,07 | -0,19 | 16,10 | 7539 |
| Aegon NV | 10,45 | -0,19 | 10,47 | 13106 |
| Ahold Kon | 8,13 | +1,25 | 8,03 | 8224 |
| Fortis | 15,17 | -1,43 | 15,39 | 8616 |
| ING Grp | 16,17 | -3,00 | 16,67 | 18293 |
| Philips | 20,22 | -0,59 | 20,34 | 8921 |
| Royal Dutch | 38,83 | -1,94 | 39,60 | 7764 |
| Канада (CAD) | ||||
| Alcan Inc | 51,79 | +0,17 | 51,70 | 210 |
| Bank of Montreal | 46,62 | +0,28 | 46,49 | 168 |
| Bank Nova Scotia | 62,78 | +0,06 | 62,74 | 166 |
| BCE Inc | 29,03 | -0,03 | 29,04 | 753 |
| Bombardier | 5,62 | -0,53 | 5,65 | 1648 |
| Imperial Oil | 50,20 | -0,85 | 50,63 | 57 |
| Loblaw Cos Ltd | 60,94 | -0,39 | 61,18 | 30 |
| Nortel Networks | 5,64 | -2,25 | 5,77 | 13794 |
| Royal Bank of Canada | 59,40 | +0,25 | 59,25 | 275 |
| США ($) | ||||
| Abbott Labs | 42,37 | +0,64 | 42,10 | 870 |
| Agilent Tech | 22,64 | -0,79 | 22,82 | 465 |
| Alcoa | 26,91 | -0,92 | 27,16 | 872 |
| Allstate Corp | 36,65 | +0,44 | 36,49 | 504 |
| Alltel | 46,70 | +1,83 | 45,86 | 645 |
| Amer Electric Power | 29,07 | +0,35 | 28,97 | 261 |
| Amer Express Co | 45,20 | -0,90 | 45,61 | 1426 |
| AIG | 58,50 | +0,86 | 58,00 | 1493 |
| Amgen | 65,18 | -0,31 | 65,38 | 3814 |
| Analog Devices | 39,29 | +1,55 | 38,69 | 863 |
| Anheuser-Busch | 50,85 | -0,18 | 50,94 | 290 |
| AOL Time Warner | 15,28 | -1,55 | 15,52 | 4120 |
| Apple Comp Inc | 20,38 | -0,24 | 20,43 | 2044 |
| Applied Materials | 18,82 | +0,80 | 18,67 | 12365 |
| AT&T | 22,24 | +2,49 | 21,94 | 1756 |
| AT&T Wireless Gr | 8,37 | -0,48 | 8,41 | 1871 |
| Automatic Data Proc | 36,42 | -0,63 | 36,65 | 513 |
| Bank of America | 78,75 | +0,32 | 78,50 | 1449 |
| Bank of New York | 28,94 | -1,03 | 29,24 | 773 |
| Bank One | 38,04 | +0,37 | 37,90 | 655 |
| Baxter Int | 28,72 | -1,54 | 29,17 | 1005 |
| BCE Inc | 21,42 | -0,37 | 21,50 | 86 |
| Bellsouth Corp | 24,00 | +0,88 | 23,79 | 1700 |
| Berkshire cl a* | 75,21 | -0,24 | 75,39 | 1 |
| Berkshire cl b* | 2,51 | +0,08 | 2,51 | 1 |
| Boeing Co | 33,89 | +0,39 | 33,76 | 559 |
| Bristol Myers sq | 25,60 | -0,78 | 25,80 | 3324 |
| Cardinal Health | 58,00 | +0,17 | 57,90 | 416 |
| Carnival | 33,64 | -1,55 | 34,17 | 1588 |
| Caterpillar Inc | 68,15 | -1,09 | 68,90 | 894 |
| Charles Schwab | 12,49 | -1,65 | 12,70 | 2024 |
| ChevronTexaco | 71,61 | -0,21 | 71,76 | 620 |
| Cigna | 44,39 | -0,56 | 44,64 | 310 |
| Cisco | 20,23 | +0,85 | 20,06 | 22689 |
| Citigroup | 45,84 | -0,28 | 45,97 | 3741 |
| Coca-Cola Co | 43,08 | +0,07 | 43,05 | 1417 |
| Colgate Palmoliv | 55,35 | -0,65 | 55,71 | 428 |
| Costco Wholesale | 31,38 | -1,31 | 31,80 | 1673 |
| Cox Comms | 31,62 | -0,88 | 31,90 | 383 |
| Daimler-Chrysler | 35,08 | -1,63 | 35,66 | 306 |
| Delta Air Lines | 13,27 | -1,92 | 13,53 | 749 |
| Dow Chemical Co | 32,68 | +1,18 | 32,64 | 805 |
| Du Pont Co | 40,08 | +1,16 | 39,62 | 1162 |
| Eastman Kodak | 20,85 | -5,87 | 22,15 | 6721 |
| Eli Lilly | 58,21 | -0,87 | 58,72 | 977 |
| EMC Corp | 12,89 | +3,70 | 12,43 | 2901 |
| Emerson Electric | 53,28 | -0,37 | 53,48 | 318 |
| Exelon | 62,34 | +1,05 | 61,69 | 355 |
| Exxon Mobil | 36,72 | -1,16 | 37,15 | 2567 |
| Fannie Mae | 68,68 | +0,16 | 68,57 | 795 |
| First Data Corp | 40,18 | -0,91 | 40,55 | 1784 |
| Fleetboston Fin | 29,95 | +0,17 | 29,90 | 775 |
| Ford Motor Co | 11,05 | -0,90 | 11,15 | 1386 |
| Gap Inc | 17,85 | +0,45 | 17,77 | 1681 |
| Genentech | 81,49 | -1,21 | 82,49 | 493 |
| General Elec Co | 29,96 | -1,38 | 30,38 | 5827 |
| General Motors | 40,62 | -0,42 | 40,79 | 1208 |
| Gillette Co | 31,42 | -0,41 | 31,55 | 429 |
| Goldman Sachs Gr | 85,22 | -0,35 | 85,52 | 1274 |
| HJ Heinz Co | 33,96 | — | 33,96 | 225 |
| Halliburton Co | 24,33 | -1,58 | 24,72 | 719 |
| HCA-Healthcare | 34,91 | -1,83 | 35,56 | 808 |
| Hewlett-Packard | 19,51 | +1,30 | 19,26 | 4145 |
| Home Depot Inc | 32,37 | +0,75 | 32,13 | 1580 |
| Honeywell Int | 26,46 | -0,23 | 26,52 | 927 |
| Illinois Tool Works | 67,53 | -0,75 | 68,28 | 229 |
| Intel Corp | 27,61 | +0,58 | 27,45 | 31185 |
| IBM | 89,70 | +0,32 | 89,41 | 1702 |
| Intl Paper | 39,13 | -0,13 | 39,18 | 634 |
| Johnson&Johnson | 49,58 | +0,10 | 49,53 | 2090 |
| J P Morgan Chase | 34,63 | +0,44 | 34,48 | 2673 |
| Kimberly-Clark | 50,50 | +0,14 | 50,43 | 281 |
| Kohls | 54,37 | +0,69 | 54,00 | 918 |
| Kroger | 18,27 | -1,72 | 18,59 | 761 |
| Lehman Brothers | 68,49 | -0,47 | 68,81 | 922 |
| Lockheed Martin | 45,45 | +0,71 | 45,13 | 1176 |
| Lowes Cos | 53,29 | -0,22 | 53,41 | 696 |
| Lucent Tech | 2,30 | +0,44 | 2,29 | 6417 |
| Marsh & McLennan | 48,30 | -0,21 | 48,40 | 383 |
| MBNA Corp | 22,98 | -0,82 | 23,17 | 866 |
| McDonalds Corp | 23,60 | +1,03 | 23,36 | 2400 |
| Medtronic | 47,21 | -0,44 | 47,42 | 715 |
| Merck & Co | 50,95 | +1,15 | 50,37 | 1538 |
| Merrill Lynch | 54,29 | -0,57 | 54,60 | 1449 |
| Metlife Inc | 27,98 | -0,29 | 28,06 | 752 |
| Micron Tech | 13,85 | +1,99 | 13,58 | 2701 |
| Microsoft | 28,61 | +1,31 | 28,24 | 20867 |
| Minnesota Mining | 143,27 | +1,17 | 141,61 | 1051 |
| MS Dean Witter | 50,36 | -0,96 | 50,85 | 1482 |
| Motorola Inc | 11,84 | -5,51 | 12,53 | 9575 |
| Occidental Petr | 34,72 | -0,74 | 34,98 | 285 |
| Omnicom Group | 73,64 | -0,89 | 74,30 | 260 |
| Oracle Corp | 11,59 | +0,26 | 11,56 | 16249 |
| Pfizer Inc | 30,61 | +0,26 | 30,53 | 4285 |
| Philip Morris | 43,45 | -0,98 | 43,88 | 2072 |
| Raytheon Co | 28,59 | +1,96 | 28,04 | 502 |
| SBC Comms | 22,05 | +0,05 | 22,04 | 2658 |
| Schering-plough | 15,51 | -1,96 | 15,82 | 1366 |
| Sears Roebuck | 45,62 | +1,06 | 45,14 | 563 |
| Sprint | 15,00 | -0,66 | 15,10 | 841 |
| Tenet Healthcare | 14,84 | +0,13 | 14,82 | 375 |
| Texas Instrument | 22,87 | -0,82 | 23,06 | 3249 |
| Textron Inc | 40,03 | -1,62 | 40,69 | 264 |
| Tyco Int | 20,90 | -0,62 | 21,03 | 1551 |
| Unisys Corp | 13,49 | -0,59 | 13,57 | 244 |
| UPS | 63,76 | -0,13 | 63,84 | 552 |
| United Tech | 78,00 | -0,26 | 78,20 | 523 |
| Unitedhealth Gr | 48,37 | +0,77 | 48,00 | 747 |
| US Bancorp | 24,20 | +0,12 | 24,38 | 747 |
| Verizon Comm | 32,73 | +0,25 | 32,65 | 2866 |
| Wachovia | 41,77 | +0,53 | 41,55 | 927 |
| Wal-Mart Stores | 56,99 | +0,18 | 56,89 | 1811 |
| Walt Disney Co | 20,16 | -0,74 | 20,31 | 1895 |
| Washington Mutual | 38,85 | +0,91 | 38,50 | 739 |
| Wells Fargo | 51,39 | +0,84 | 50,96 | 1543 |
| Xerox Corp | 10,33 | — | 10,33 | 497 |
По данным агентства Reuters.