| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,7 | -0,89 | 6,8 | 6591 |
| ANZ Banking Grp | 18,0 | +1,29 | 17,8 | 3979 |
| CommonWealth Bank | 28,1 | +1,08 | 27,8 | 3437 |
| National Australian | 31,4 | +1,52 | 31,0 | 5860 |
| Bank | ||||
| News Corp | 12,1 | +2,46 | 11,8 | 7159 |
| Telstra Corp | 4,8 | +1,47 | 4,8 | 25588 |
| Westpac Banking | 16,6 | +1,59 | 16,3 | 5640 |
| Япония (JPY) | ||||
| Asahi Kasei | 452,0 | +3,43 | 437,0 | 7414 |
| Daiwa Securities | 801,0 | +6,52 | 752,0 | 16699 |
| Fuji Photo Film | 3150,0 | -2,48 | 3230,0 | 5028 |
| Fujitsu Ltd | 608,0 | +1,00 | 602,0 | 24113 |
| Honda Motor Co | 4510,0 | +2,27 | 4410,0 | 3420 |
| Japan Telecom* | 353,0 | +3,52 | 341,0 | 6 |
| Kao Corp | 2405,0 | -0,41 | 2415,0 | 1680 |
| KDDI* | 598,0 | +1,36 | 590,0 | 17 |
| Mitsubishi Fin Gr* | 810,0 | +0,62 | 805,0 | 128 |
| Mitsubishi Chem | 256,0 | +1,19 | 253,0 | 3190 |
| Mitsubishi Electric | 477,0 | +2,36 | 466,0 | 5577 |
| NEC Corp | 847,0 | +1,32 | 836,0 | 6485 |
| Nippon Steel Corp | 207,0 | +4,55 | 198,0 | 46040 |
| Nissan Motor Co | 1237,0 | +2,91 | 1202,0 | 9310 |
| NTT* | 516,0 | +2,79 | 502,0 | 17 |
| NTT DoCoMo* | 279,0 | +4,49 | 267,0 | 73 |
| Pioneer | 2770,0 | -0,36 | 2780,0 | 1013 |
| Ricoh | 1979,0 | — | 1979,0 | 3336 |
| Seikisui House | 1070,0 | +5,73 | 1012,0 | 3181 |
| Shin-Etsu Chem | 4520,0 | +5,12 | 4300,0 | 1961 |
| Sony | 3900,0 | +1,56 | 3840,0 | 4226 |
| Sumitomo Chem | 401,0 | +1,01 | 397,0 | 7029 |
| TDK Corp | 6680,0 | -0,60 | 6720,0 | 812 |
| Toshiba Corp | 485,0 | +3,63 | 468,0 | 9001 |
| Toyota Motor Co | 3390,0 | +1,50 | 3340,0 | 4804 |
| UFJ Holdings* | 506,0 | +3,48 | 489,0 | 215 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,00 | +6,12 | 61,25 | 15510 |
| China Mobile | 20,80 | +1,96 | 20,40 | 50002 |
| China Unicom | 6,65 | +4,72 | 6,35 | 52153 |
| CLP Holdings | 34,40 | +1,18 | 34,00 | 4660 |
| CNOOC | 13,70 | +3,79 | 13,20 | 22627 |
| Hang Seng Bank | 97,00 | +2,11 | 95,00 | 5177 |
| Henderson Land | 34,90 | +7,38 | 32,50 | 11379 |
| HSBC Holdings | 106,00 | +1,92 | 104,00 | 16176 |
| Hutchison | 57,75 | +2,21 | 56,50 | 13166 |
| Франция (EUR) | ||||
| Alcatel | 10,63 | +3,61 | 10,26 | 17577 |
| Axa | 15,01 | +2,18 | 14,69 | 15440 |
| BNP Paribas | 43,85 | +1,06 | 43,39 | 6241 |
| Bouygues | 23,05 | +1,10 | 22,80 | 730 |
| Danon | 129,50 | -0,99 | 130,80 | 971 |
| EADS | 13,38 | +0,22 | 13,35 | 2617 |
| France Telecom | 20,29 | -1,41 | 20,58 | 10182 |
| Lafarge | 55,90 | -2,19 | 57,15 | 994 |
| Michelin | 32,54 | -0,46 | 32,69 | 488 |
| Pechiney | 47,21 | — | 47,21 | 2123 |
| Peugeot | 35,93 | -1,45 | 36,46 | 1745 |
| Renault | 52,85 | +2,22 | 51,70 | 1965 |
| Sanofi-Synthelab | 52,20 | -0,85 | 52,65 | 1732 |
| Schneider Elec | 45,07 | +0,22 | 44,97 | 858 |
| STMicroelectronics | 21,52 | +3,21 | 20,85 | 6295 |
| Total Fina Elf | 132,00 | -0,75 | 133,00 | 3034 |
| Vivendi Universal | 15,58 | -1,27 | 15,78 | 6598 |
| Великобритания (GBp) | ||||
| ARM Holdings | 103,60 | +3,47 | 101,00 | 20313 |
| BAE System | 173,50 | +2,66 | 169,00 | 19574 |
| Barclays | 493,36 | +1,70 | 484,75 | 73522 |
| BP | 424,65 | -0,36 | 422,00 | 116608 |
| BAT | 648,53 | +0,23 | 649,00 | 5829 |
| British Airways | 173,00 | +1,02 | 171,50 | 13011 |
| British Telecom | 184,02 | +0,27 | 184,00 | 39429 |
| Cable & Wireless | 117,43 | +2,18 | 114,75 | 18341 |
| Cadbury Schweppes | 371,85 | +1,56 | 368,25 | 10679 |
| HSBC Hldg | 816,00 | +2,41 | 809,50 | 57637 |
| Lloyds TSB Grp | 433,65 | +2,34 | 427,00 | 61229 |
| Marks & Spencer | 308,27 | -0,40 | 310,75 | 15112 |
| Prudential | 427,66 | +0,88 | 424,75 | 14224 |
| Reuters Group | 221,61 | +1,72 | 218,50 | 18878 |
| Rio Tinto | 1323,88 | +2,79 | 1290,00 | 9116 |
| Sainsbury | 269,49 | -1,46 | 274,75 | 23177 |
| Shell Trnpt | 373,62 | -0,86 | 378,75 | 69894 |
| Unilever | 518,98 | +0,58 | 519,50 | 9730 |
| Vodafone Airtch | 122,75 | +0,20 | 122,50 | 209772 |
| Германия (EUR) | ||||
| Allianz AG | 76,91 | -0,70 | 77,45 | 3163 |
| BASF | 37,95 | -0,89 | 38,29 | 3988 |
| Bayer AG | 18,17 | -2,99 | 18,73 | 5868 |
| BMW | 33,26 | -1,48 | 33,76 | 3022 |
| Commerzbank AG | 13,60 | +2,26 | 13,30 | 4443 |
| DaimlerChrysler | 29,88 | -2,92 | 30,78 | 7119 |
| Deutsche Bank n | 53,89 | +0,73 | 53,50 | 3809 |
| Dt Telekom n | 12,40 | -1,51 | 12,59 | 20445 |
| Hypovereinsbank | 15,81 | +0,13 | 15,79 | 7108 |
| Infineon Tech | 11,40 | +0,97 | 11,29 | 9153 |
| Merck KGaA | 28,10 | +1,81 | 27,60 | 72 |
| Munich Re | 87,05 | +0,06 | 87,00 | 1552 |
| Sap AG | 106,74 | -0,71 | 107,50 | 1637 |
| Siemens | 52,62 | +0,34 | 52,44 | 5715 |
| Volkswagen AG | 38,88 | -2,11 | 39,72 | 2872 |
| Финляндия (EUR) | ||||
| Nokia | 13,90 | +3,35 | 13,45 | 34004 |
| Stora Enso | 10,51 | +1,15 | 10,39 | 3970 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,85 | +0,17 | 88,70 | 267 |
| Lonza Grp AG | 62,35 | -1,11 | 63,05 | 331 |
| Adecco | 68,20 | +4,12 | 65,50 | 1374 |
| CS Group | 42,95 | -0,23 | 43,05 | 7429 |
| Nestle | 305,50 | +0,33 | 304,50 | 751 |
| Novartis | 51,50 | +0,39 | 51,30 | 7933 |
| Swisscom | 390,50 | +0,13 | 390,00 | 95 |
| Roche | 108,00 | -0,92 | 109,00 | 2177 |
| Swiss Re | 83,25 | — | 83,25 | 1845 |
| UBS AG | 75,90 | +1,40 | 74,85 | 3360 |
| Zurich Fin | 167,50 | +1,36 | 165,25 | 744 |
| Швеция (SEK) | ||||
| ABB | 42,80 | -2,06 | 43,70 | 6443 |
| Electrolux | 167,00 | -1,47 | 169,50 | 1471 |
| Ericsson | 11,50 | +1,77 | 11,30 | 222864 |
| Nordea | 44,60 | -1,55 | 45,30 | 12083 |
| Volvo | 187,00 | +1,91 | 183,50 | 1295 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,85 | +1,37 | 1,82 | 101856 |
| Fiat | 6,75 | +0,21 | 6,74 | 7485 |
| TIM | 3,92 | -1,93 | 4,00 | 77725 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,22 | +1,00 | 16,06 | 10287 |
| Aegon NV | 10,40 | +1,17 | 10,28 | 10736 |
| Ahold Kon | 8,81 | +7,05 | 8,23 | 20630 |
| Fortis | 14,84 | +0,82 | 14,72 | 5527 |
| ING Grp | 16,76 | +3,46 | 16,20 | 16682 |
| Philips | 20,45 | +1,94 | 20,06 | 8955 |
| Royal Dutch | 38,09 | -0,50 | 38,28 | 8649 |
| Канада (CAD) | ||||
| Alcan Inc | 53,19 | -0,91 | 53,68 | 457 |
| Bank of Montreal | 47,30 | -0,63 | 47,60 | 1810 |
| Bank Nova Scotia | 64,00 | +0,16 | 63,90 | 384 |
| BCE Inc | 28,80 | -0,69 | 29,00 | 1149 |
| Bombardier | 5,82 | +1,93 | 5,71 | 2948 |
| Imperial Oil | 51,45 | +0,16 | 51,37 | 133 |
| Loblaw Cos Ltd | 61,15 | +0,66 | 60,75 | 35 |
| Nortel Networks | 5,76 | +1,05 | 5,70 | 8019 |
| Royal Bank of Canada | 60,00 | -0,38 | 60,23 | 541 |
| США ($) | ||||
| Abbott Labs | 43,13 | +0,82 | 42,78 | 1209 |
| Agilent Tech | 22,00 | -1,12 | 22,25 | 903 |
| Alcoa | 27,12 | +1,61 | 26,69 | 1335 |
| Allstate Corp | 37,39 | +0,24 | 37,30 | 619 |
| Alltel | 46,95 | -0,61 | 47,24 | 157 |
| Amer Electric Power | 29,66 | +0,20 | 29,60 | 352 |
| Amer Express Co | 46,18 | +0,26 | 46,06 | 901 |
| AIG | 60,35 | +0,75 | 59,90 | 2093 |
| Amgen | 65,86 | -0,63 | 66,28 | 3486 |
| Analog Devices | 39,99 | +1,76 | 39,30 | 971 |
| Anheuser-Busch | 50,78 | -0,43 | 51,00 | 686 |
| AOL Time Warner | 15,44 | +0,78 | 15,32 | 3865 |
| Apple Comp Inc | 20,42 | -1,78 | 20,79 | 1394 |
| Applied Materials | 18,93 | +1,99 | 18,56 | 13844 |
| AT&T | 20,83 | -2,25 | 21,31 | 2921 |
| AT&T Wireless Gr | 8,32 | +1,34 | 8,21 | 3217 |
| Automatic Data Proc | 37,06 | +1,28 | 36,59 | 730 |
| Bank of America | 79,29 | +0,09 | 79,22 | 1363 |
| Bank of New York | 30,30 | -0,46 | 30,44 | 789 |
| Bank One | 39,34 | -0,25 | 39,44 | 651 |
| Baxter Int | 29,91 | +0,03 | 29,90 | 583 |
| BCE Inc | 21,56 | +0,05 | 21,55 | 125 |
| Bellsouth Corp | 23,94 | -1,60 | 24,33 | 1333 |
| Berkshire cl a* | 75,35 | — | 75,35 | 1 |
| Berkshire cl b* | 2,51 | -0,18 | 2,51 | 2 |
| Boeing Co | 35,16 | -0,51 | 35,34 | 674 |
| Bristol Myers sq | 25,95 | -0,31 | 26,03 | 919 |
| Cardinal Health | 58,12 | -0,22 | 58,25 | 917 |
| Carnival | 33,92 | +0,18 | 33,86 | 678 |
| Caterpillar Inc | 72,33 | +1,39 | 71,34 | 1455 |
| Charles Schwab | 12,59 | +1,53 | 12,40 | 1410 |
| ChevronTexaco | 72,34 | -1,08 | 73,13 | 750 |
| Cigna | 44,25 | -0,56 | 44,50 | 326 |
| Cisco | 19,93 | -1,34 | 20,20 | 23778 |
| Citigroup | 47,25 | +0,53 | 47,00 | 3581 |
| Coca-Cola Co | 44,24 | +0,80 | 43,89 | 1479 |
| Colgate Palmoliv | 57,24 | +0,47 | 56,97 | 597 |
| Costco Wholesale | 32,01 | -0,90 | 32,30 | 1277 |
| Cox Comms | 32,38 | +0,65 | 32,17 | 336 |
| DaimlerChrysler | 34,80 | -3,01 | 35,88 | 470 |
| Delta Air Lines | 13,44 | +0,75 | 13,34 | 678 |
| Dow Chemical Co | 33,53 | +0,69 | 33,30 | 903 |
| Du Pont Co | 39,92 | -0,45 | 40,10 | 1570 |
| Eastman Kodak | 20,75 | -0,86 | 20,93 | 999 |
| Eli Lilly | 63,50 | +0,78 | 63,01 | 1476 |
| EMC Corp | 13,12 | +0,92 | 13,00 | 2813 |
| Emerson Electric | 52,76 | -0,51 | 53,03 | 365 |
| Exelon | 64,82 | +0,34 | 64,60 | 356 |
| Exxon Mobil | 37,34 | -0,03 | 37,35 | 2487 |
| Fannie Mae | 71,52 | +0,72 | 71,01 | 1037 |
| First Data Corp | 40,63 | -0,73 | 40,93 | 716 |
| Fleetboston Fin | 31,24 | +0,16 | 31,19 | 1036 |
| Ford Motor Co | 11,02 | -0,72 | 11,10 | 1990 |
| Gap Inc | 17,93 | +1,70 | 17,63 | 2498 |
| Genentech | 80,81 | +1,37 | 79,72 | 999 |
| General Elec Co | 30,65 | +0,07 | 30,63 | 5045 |
| General Motors | 40,51 | -0,12 | 40,56 | 1507 |
| Gillette Co | 32,80 | +0,09 | 32,77 | 543 |
| Goldman Sachs Gr | 85,80 | -0,23 | 86,00 | 1304 |
| HJ Heinz Co | 35,27 | +1,94 | 34,60 | 1682 |
| Halliburton Co | 25,08 | +0,52 | 24,95 | 775 |
| HCA-Healthcare | 37,45 | +0,05 | 37,43 | 451 |
| Hewlett-Packard | 19,77 | +0,30 | 19,71 | 3439 |
| Home Depot Inc | 33,30 | +1,22 | 32,90 | 2949 |
| Honeywell Int | 26,67 | -0,71 | 26,86 | 906 |
| Illinois Tool Works | 68,54 | +1,33 | 67,64 | 340 |
| Intel Corp | 28,73 | +0,35 | 28,63 | 20779 |
| IBM | 89,82 | -0,59 | 90,35 | 1708 |
| Intl Paper | 38,94 | -1,09 | 39,37 | 583 |
| Johnson&Johnson | 50,24 | -0,06 | 50,27 | 1836 |
| J P Morgan Chase | 35,10 | +0,17 | 35,38 | 2983 |
| Kimberly-Clark | 52,00 | -0,38 | 52,20 | 449 |
| Kohls | 53,51 | -0,91 | 54,00 | 942 |
| Kroger | 18,23 | -2,25 | 18,65 | 731 |
| Lehman Brothers | 69,95 | -0,92 | 70,60 | 866 |
| Lockheed Martin | 45,97 | -0,99 | 46,43 | 841 |
| Lowes Cos | 53,78 | +0,20 | 53,67 | 789 |
| Lucent Tech | 2,16 | +0,93 | 2,14 | 4646 |
| Marsh & McLennan | 48,37 | -0,06 | 48,40 | 575 |
| MBNA Corp | 23,58 | -0,63 | 23,73 | 1114 |
| McDonalds Corp | 24,50 | +1,20 | 24,21 | 1986 |
| Medtronic | 48,13 | +1,37 | 47,48 | 1157 |
| Merck & Co | 50,95 | -0,41 | 51,16 | 2232 |
| Merrill Lynch | 55,48 | +0,65 | 55,12 | 1346 |
| Metlife Inc | 28,95 | -0,10 | 28,98 | 418 |
| Micron Tech | 13,50 | +1,66 | 13,28 | 2998 |
| Microsoft | 28,46 | -0,21 | 28,52 | 16925 |
| Minnesota Mining | 71,29 | +0,55 | 70,90 | 994 |
| MS Dean Witter | 52,69 | +1,35 | 51,99 | 2146 |
| Motorola Inc | 12,25 | +0,99 | 12,13 | 2472 |
| Occidental Petr | 35,55 | -1,36 | 36,04 | 325 |
| Omnicom Group | 73,69 | -0,70 | 74,21 | 395 |
| Oracle Corp | 11,44 | -2,14 | 11,69 | 23533 |
| Pfizer Inc | 31,04 | +0,78 | 30,80 | 5997 |
| Philip Morris | 44,34 | -0,07 | 44,37 | 1344 |
| Raytheon Co | 28,18 | -0,46 | 28,51 | 459 |
| SBC Comms | 22,37 | -1,02 | 22,60 | 2404 |
| Schering-plough | 16,02 | +1,07 | 15,85 | 1349 |
| Sears Roebuck | 45,88 | +0,26 | 45,76 | 1073 |
| Sprint | 15,00 | -0,53 | 15,08 | 1011 |
| Tenet Healthcare | 14,85 | +0,47 | 14,78 | 458 |
| Texas Instrument | 23,65 | +1,72 | 23,25 | 2226 |
| Textron Inc | 40,82 | -0,44 | 41,00 | 147 |
| Tyco Int | 20,82 | +0,43 | 20,73 | 2398 |
| Unisys Corp | 13,60 | +0,74 | 13,50 | 686 |
| UPS | 64,47 | +0,19 | 64,35 | 653 |
| United Tech | 81,00 | +1,40 | 79,88 | 850 |
| Unitedhealth Gr | 52,56 | +1,55 | 51,76 | 1258 |
| US Bancorp | 24,62 | -0,77 | 24,81 | 898 |
| Verizon Comm | 32,77 | -0,64 | 32,98 | 1810 |
| Wachovia | 42,07 | — | 42,07 | 653 |
| Wal-Mart Stores | 56,94 | -0,05 | 57,06 | 1888 |
| Walt Disney Co | 20,77 | -0,29 | 20,83 | 2065 |
| Washington Mutual | 39,25 | -0,03 | 39,26 | 1607 |
| Wells Fargo | 52,76 | -0,26 | 52,90 | 1509 |
| Xerox Corp | 10,47 | +0,87 | 10,38 | 1502 |
По данным агентства Reuters.