| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,6 | +0,30 | 6,6 | 7409 |
| ANZ Banking Grp | 18,1 | -0,11 | 18,1 | 2237 |
| CommonWealth Bank | 27,9 | +0,04 | 27,9 | 2619 |
| National Australian | 31,1 | -0,51 | 31,3 | 2282 |
| Bank | ||||
| News Corp | 12,2 | -1,22 | 12,3 | 4237 |
| Telstra Corp | 4,9 | -0,60 | 5,0 | 37583 |
| Westpac Banking | 16,5 | +0,61 | 16,4 | 2483 |
| Япония (JPY) | ||||
| Asahi Kasei | 465,0 | +0,87 | 461,0 | 3513 |
| Daiwa Securities | 805,0 | +2,55 | 785,0 | 9901 |
| Fuji Photo Film | 3210,0 | +0,94 | 3180,0 | 2779 |
| Fujitsu Ltd | 608,0 | — | 608,0 | 19300 |
| Honda Motor Co | 4690,0 | +1,74 | 4610,0 | 2038 |
| Japan Telecom* | 363,0 | -0,27 | 364,0 | 10 |
| Kao Corp | 2370,0 | +0,42 | 2360,0 | 1722 |
| KDDI* | 645,0 | +5,91 | 609,0 | 32 |
| Mitsubishi Fin Gr* | 825,0 | -1,55 | 838,0 | 29 |
| Mitsubishi Chem | 269,0 | +1,51 | 265,0 | 4254 |
| Mitsubishi Electric | 502,0 | +3,29 | 486,0 | 5679 |
| NEC Corp | 884,0 | +0,45 | 880,0 | 6277 |
| Nippon Steel Corp | 213,0 | -2,74 | 219,0 | 38562 |
| Nissan Motor Co | 1293,0 | +4,27 | 1240,0 | 9755 |
| NTT* | 544,0 | +5,43 | 516,0 | 31 |
| NTT DoCoMo* | 291,0 | +2,46 | 284,0 | 79 |
| Pioneer | 2750,0 | +2,61 | 2680,0 | 1020 |
| Ricoh | 2035,0 | +0,74 | 2020,0 | 2301 |
| Seikisui House | 1088,0 | +3,62 | 1050,0 | 2178 |
| Shin-Etsu Chem | 4530,0 | +0,22 | 4520,0 | 1714 |
| Sony | 3990,0 | -1,48 | 4050,0 | 2716 |
| Sumitomo Chem | 414,0 | +2,73 | 403,0 | 5442 |
| TDK Corp | 7080,0 | +3,21 | 6860,0 | 525 |
| Toshiba Corp | 500,0 | +2,04 | 490,0 | 12499 |
| Toyota Motor Co | 3520,0 | +1,15 | 3480,0 | 4571 |
| UFJ Holdings* | 519,0 | -4,60 | 544,0 | 116 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,00 | -1,69 | 66,12 | 6808 |
| China Mobile | 21,40 | +1,18 | 21,15 | 30637 |
| China Unicom | 6,65 | -1,48 | 6,75 | 20548 |
| CLP Holdings | 34,40 | -0,29 | 34,50 | 4379 |
| CNOOC | 14,20 | +3,27 | 13,75 | 20024 |
| Hang Seng Bank | 97,50 | -0,76 | 98,25 | 2832 |
| Henderson Land | 32,10 | -8,02 | 34,90 | 111847 |
| HSBC Holdings | 109,00 | +0,93 | 108,00 | 7465 |
| Hutchison | 59,00 | -0,84 | 59,50 | 7593 |
| Франция (EUR) | ||||
| Alcatel | 10,92 | -1,44 | 11,08 | 9565 |
| Axa | 15,18 | -1,43 | 15,40 | 8419 |
| BNP Paribas | 44,70 | -1,65 | 45,45 | 3625 |
| Bouygues | 23,91 | +0,25 | 23,85 | 505 |
| Danon | 130,10 | +0,23 | 129,80 | 460 |
| EADS | 14,18 | +0,57 | 14,10 | 2102 |
| France Telecom | 21,45 | +2,14 | 21,00 | 12885 |
| Lafarge | 57,70 | -1,70 | 58,70 | 565 |
| Michelin | 33,07 | -0,54 | 33,25 | 437 |
| Pechiney | 47,32 | +0,11 | 47,27 | 980 |
| Peugeot | 36,50 | -0,68 | 36,75 | 1059 |
| Renault | 52,85 | -2,76 | 54,35 | 1302 |
| Sanofi-Synthelab | 52,50 | -1,13 | 53,10 | 2048 |
| Schneider Elec | 45,61 | -0,22 | 45,71 | 535 |
| STMicroelectronics | 22,14 | -0,54 | 22,26 | 5007 |
| Total Fina Elf | 133,00 | -0,75 | 134,00 | 2396 |
| Vivendi Universal | 16,24 | -0,43 | 16,31 | 3973 |
| Великобритания (GBp) | ||||
| ARM Holdings | 104,59 | +1,67 | 104,75 | 11000 |
| BAE System | 182,80 | +2,22 | 180,00 | 21890 |
| Barclays | 499,00 | +1,22 | 490,75 | 22699 |
| BP | 432,00 | -0,12 | 432,25 | 45556 |
| BAT | 647,00 | -0,61 | 651,00 | 4371 |
| British Airways | 177,50 | -0,56 | 178,50 | 2672 |
| British Telecom | 188,25 | +1,62 | 185,25 | 125343 |
| Cable & Wireless | 121,00 | -1,83 | 123,25 | 11897 |
| Cadbury Schweppes | 383,00 | -0,26 | 385,00 | 7086 |
| HSBC Hldg | 850,00 | +0,83 | 842,00 | 35082 |
| Lloyds TSB Grp | 431,40 | -1,38 | 436,00 | 41211 |
| Marks & Spencer | 306,00 | -3,25 | 315,75 | 25990 |
| Prudential | 434,50 | -0,91 | 438,50 | 16151 |
| Reuters Group | 226,83 | -0,87 | 229,00 | 12580 |
| Rio Tinto | 1354,50 | -0,80 | 1368,00 | 3643 |
| Sainsbury | 270,00 | -2,53 | 277,00 | 13213 |
| Shell Trnpt | 382,92 | +0,13 | 385,00 | 19006 |
| Unilever | 524,10 | +0,29 | 523,50 | 3581 |
| Vodafone Airtch | 123,30 | +0,20 | 123,00 | 219312 |
| Германия (EUR) | ||||
| Allianz AG | 78,62 | +0,18 | 78,48 | 2211 |
| BASF | 38,45 | -2,26 | 39,34 | 3276 |
| Bayer AG | 18,30 | -1,88 | 18,65 | 4256 |
| BMW | 34,35 | -1,12 | 34,74 | 2859 |
| Commerzbank AG | 13,94 | -1,20 | 14,11 | 1759 |
| Daimler-Chrysler | 30,04 | -2,34 | 30,76 | 7537 |
| Deutsche Bank n | 54,40 | -1,47 | 55,21 | 2875 |
| Dt Telekom n | 12,54 | -0,48 | 12,60 | 15389 |
| Hypovereinsbank | 13,87 | -4,34 | 14,50 | 5328 |
| Infineon Tech | 11,71 | -2,09 | 11,96 | 11560 |
| Merck KGaA | 27,84 | -1,28 | 28,20 | 44 |
| Munich Re | 87,29 | -1,65 | 88,75 | 1471 |
| Sap AG | 114,55 | -0,88 | 115,57 | 1307 |
| Siemens | 53,80 | -0,98 | 54,33 | 4379 |
| Volkswagen AG | 40,19 | -1,01 | 40,60 | 2918 |
| Финляндия (EUR) | ||||
| Nokia | 14,21 | -0,84 | 14,33 | 20829 |
| Stora Enso | 10,45 | -1,42 | 10,60 | 3904 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,80 | -0,94 | 90,65 | 250 |
| Lonza Grp AG | 63,90 | -0,54 | 64,25 | 189 |
| Adecco | 72,20 | -1,70 | 73,45 | 950 |
| CS Group | 42,45 | -2,97 | 43,75 | 8039 |
| Nestle | 305,00 | -0,49 | 306,50 | 636 |
| Novartis | 51,20 | -0,97 | 51,70 | 5631 |
| Swisscom | 393,50 | -0,25 | 394,50 | 75 |
| Roche | 109,50 | -0,23 | 109,75 | 2032 |
| Swiss Re | 85,35 | -0,87 | 86,10 | 649 |
| UBS AG | 77,60 | — | 77,60 | 2621 |
| Zurich Fin | 169,00 | -2,31 | 173,00 | 523 |
| Швеция (SEK) | ||||
| ABB | 44,20 | -1,34 | 44,80 | 3949 |
| Electrolux | 175,00 | — | 175,00 | 1765 |
| Ericsson | 12,80 | +2,40 | 12,50 | 187273 |
| Nordea | 45,40 | +1,11 | 44,90 | 9615 |
| Volvo | 192,00 | -2,29 | 196,50 | 2710 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,86 | -0,75 | 1,87 | 27454 |
| Fiat | 6,81 | -0,82 | 6,87 | 10290 |
| TIM | 3,97 | -0,50 | 3,99 | 49307 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,55 | -0,42 | 16,62 | 6740 |
| Aegon NV | 10,54 | -1,86 | 10,74 | 7281 |
| Ahold Kon | 8,69 | -1,81 | 8,85 | 5485 |
| Fortis | 15,10 | +0,33 | 15,05 | 3489 |
| ING Grp | 16,82 | -1,00 | 16,99 | 7167 |
| Philips | 21,05 | +0,29 | 20,99 | 7695 |
| Royal Dutch | 38,60 | -0,72 | 38,88 | 7536 |
| Канада (CAD) | ||||
| Alcan Inc | 52,57 | -0,34 | 52,75 | 177 |
| Bank of Montreal | 48,50 | +1,89 | 47,60 | 719 |
| Bank Nova Scotia | 63,84 | +0,69 | 63,40 | 380 |
| BCE Inc | 28,70 | -0,52 | 28,85 | 931 |
| Bombardier | 6,02 | +0,33 | 6,00 | 1933 |
| Imperial Oil | 51,82 | +0,08 | 51,78 | 78 |
| Loblaw Cos Ltd | 62,05 | +0,65 | 61,65 | 93 |
| Nortel Networks | 6,03 | +0,17 | 6,02 | 10266 |
| Royal Bank of Canada | 60,67 | +0,73 | 60,23 | 636 |
| США ($) | ||||
| Abbott Labs | 42,27 | -1,10 | 42,74 | 1208 |
| Agilent Tech | 23,15 | +0,52 | 23,03 | 296 |
| Alcoa | 27,93 | -1,20 | 28,27 | 1083 |
| Allstate Corp | 37,74 | -0,11 | 37,78 | 418 |
| Alltel | 49,57 | -0,72 | 49,93 | 419 |
| Amer Electric Power | 29,64 | -1,59 | 30,12 | 341 |
| Amer Express Co | 46,57 | +0,06 | 46,54 | 932 |
| AIG | 60,44 | -0,62 | 60,82 | 1117 |
| Amgen | 65,82 | +1,37 | 64,93 | 3492 |
| Analog Devices | 42,71 | +1,69 | 42,00 | 1231 |
| Anheuser-Busch | 51,00 | +0,08 | 50,96 | 363 |
| AOL Time Warner | 15,51 | -0,51 | 15,59 | 4023 |
| Apple Comp Inc | 22,63 | +1,53 | 22,29 | 2427 |
| Applied Materials | 19,43 | +0,62 | 19,31 | 9634 |
| AT&T | 20,18 | +0,15 | 20,15 | 1361 |
| AT&T Wireless Gr | 8,72 | -0,34 | 8,75 | 2035 |
| Automatic Data Proc | 37,84 | +0,37 | 37,70 | 401 |
| Bank of America | 79,99 | -0,57 | 80,45 | 1702 |
| Bank of New York | 30,89 | +0,46 | 30,75 | 581 |
| Bank One | 40,28 | +0,42 | 40,11 | 999 |
| Baxter Int | 30,04 | +0,81 | 29,80 | 379 |
| BCE Inc | 21,55 | — | 21,55 | 42 |
| Bellsouth Corp | 24,58 | -0,57 | 24,95 | 1311 |
| Berkshire cl a* | 75,50 | -0,40 | 75,80 | 1 |
| Berkshire cl b* | 2,52 | -0,32 | 2,53 | 3 |
| Boeing Co | 36,06 | +0,70 | 35,81 | 678 |
| Bristol Myers sq | 25,68 | -1,46 | 26,06 | 1108 |
| Cardinal Health | 58,35 | +0,12 | 58,28 | 597 |
| Carnival | 34,20 | -0,35 | 34,32 | 738 |
| Caterpillar Inc | 73,77 | -0,32 | 74,01 | 529 |
| Charles Schwab | 13,10 | +0,77 | 13,00 | 689 |
| ChevronTexaco | 73,64 | -0,08 | 73,70 | 502 |
| Cigna | 45,96 | -0,30 | 46,10 | 178 |
| Cisco | 20,95 | +0,72 | 20,80 | 16473 |
| Citigroup | 47,57 | +0,55 | 47,31 | 3009 |
| Coca-Cola Co | 44,43 | +0,05 | 44,41 | 1095 |
| Colgate Palmoliv | 58,07 | +0,66 | 57,69 | 362 |
| Costco Wholesale | 33,24 | +0,61 | 33,04 | 1717 |
| Cox Comms | 32,49 | +0,59 | 32,30 | 677 |
| Daimler-Chrysler | 35,32 | -1,73 | 35,94 | 396 |
| Delta Air Lines | 13,92 | -0,78 | 14,03 | 524 |
| Dow Chemical Co | 33,82 | -1,54 | 34,35 | 1176 |
| Du Pont Co | 40,53 | -0,34 | 40,67 | 711 |
| Eastman Kodak | 21,19 | -0,75 | 21,35 | 6685 |
| Eli Lilly | 62,87 | -0,88 | 63,43 | 790 |
| EMC Corp | 13,68 | +0,22 | 13,65 | 1808 |
| Emerson Electric | 53,16 | -0,17 | 53,25 | 248 |
| Exelon | 64,05 | +0,02 | 64,04 | 392 |
| Exxon Mobil | 38,07 | -0,05 | 38,09 | 2424 |
| Fannie Mae | 70,80 | -0,24 | 70,97 | 939 |
| First Data Corp | 41,37 | +1,25 | 40,86 | 1195 |
| Fleetboston Fin | 31,68 | +0,57 | 31,50 | 448 |
| Ford Motor Co | 11,28 | -0,97 | 11,39 | 1384 |
| Gap Inc | 18,36 | +0,16 | 18,33 | 923 |
| Genentech | 78,25 | -0,70 | 78,80 | 1175 |
| General Elec Co | 30,63 | -0,52 | 30,79 | 4133 |
| General Motors | 41,77 | -0,12 | 41,82 | 830 |
| Gillette Co | 32,09 | -0,22 | 32,16 | 619 |
| Goldman Sachs Gr | 87,00 | +0,32 | 86,72 | 1154 |
| HJ Heinz Co | 35,57 | +0,48 | 35,40 | 308 |
| Halliburton Co | 25,44 | +1,07 | 25,17 | 746 |
| HCA-Healthcare | 37,90 | -0,47 | 38,08 | 601 |
| Hewlett-Packard | 20,55 | +0,29 | 20,49 | 1951 |
| Home Depot Inc | 34,15 | +0,38 | 34,02 | 1931 |
| Honeywell Int | 27,27 | -0,18 | 27,32 | 644 |
| Illinois Tool Works | 69,00 | -0,46 | 69,32 | 204 |
| Intel Corp | 29,59 | +0,10 | 29,56 | 20121 |
| IBM | 91,39 | +0,23 | 91,18 | 1461 |
| Intl Paper | 39,12 | +0,31 | 39,00 | 718 |
| Johnson&Johnson | 50,10 | -0,12 | 50,16 | 1878 |
| J P Morgan Chase | 35,69 | +0,39 | 35,55 | 3210 |
| Kimberly-Clark | 51,94 | -0,19 | 52,04 | 218 |
| Kohls | 56,24 | +3,10 | 54,55 | 1353 |
| Kroger | 18,88 | -0,11 | 18,90 | 800 |
| Lehman Brothers | 71,32 | +0,13 | 71,23 | 673 |
| Lockheed Martin | 45,14 | -0,68 | 45,45 | 909 |
| Lowes Cos | 57,28 | +0,86 | 56,79 | 1253 |
| Lucent Tech | 2,29 | -0,43 | 2,30 | 3738 |
| Marsh & McLennan | 48,40 | -0,41 | 48,60 | 402 |
| MBNA Corp | 24,15 | +1,00 | 23,91 | 1520 |
| McDonalds Corp | 24,64 | +2,11 | 24,13 | 2636 |
| Medtronic | 45,15 | +0,83 | 44,78 | 2731 |
| Merck & Co | 50,12 | -0,22 | 50,23 | 1870 |
| Merrill Lynch | 56,64 | -0,18 | 56,74 | 1202 |
| Metlife Inc | 29,47 | -0,41 | 29,59 | 390 |
| Micron Tech | 13,21 | -2,08 | 13,49 | 7078 |
| Microsoft | 29,30 | +0,38 | 29,19 | 17615 |
| Minnesota Mining | 73,02 | +0,11 | 72,94 | 632 |
| MS Dean Witter | 53,40 | +0,53 | 53,12 | 1272 |
| Motorola Inc | 13,97 | +3,48 | 13,50 | 9820 |
| Occidental Petr | 36,07 | -0,30 | 36,18 | 237 |
| Omnicom Group | 73,52 | -0,90 | 74,19 | 241 |
| Oracle Corp | 12,24 | +0,41 | 12,19 | 16883 |
| Pfizer Inc | 30,63 | -0,39 | 30,75 | 4465 |
| Philip Morris | 44,85 | -0,40 | 45,03 | 1446 |
| Raytheon Co | 27,86 | -0,71 | 28,06 | 398 |
| SBC Comms | 22,75 | -0,09 | 22,77 | 1940 |
| Schering-plough | 16,22 | -0,61 | 16,32 | 916 |
| Sears Roebuck | 48,55 | +0,62 | 48,25 | 800 |
| Sprint | 15,09 | +0,07 | 15,08 | 823 |
| Tenet Healthcare | 15,29 | +0,53 | 15,21 | 704 |
| Texas Instrument | 24,73 | +1,15 | 24,45 | 2511 |
| Textron Inc | 41,61 | +0,19 | 41,53 | 117 |
| Tyco Int | 21,40 | +0,61 | 21,27 | 1656 |
| Unisys Corp | 13,89 | +0,65 | 13,80 | 442 |
| UPS | 65,09 | -0,02 | 65,10 | 464 |
| United Tech | 81,61 | +0,27 | 81,39 | 503 |
| Unitedhealth Gr | 51,69 | +0,37 | 51,50 | 763 |
| US Bancorp | 24,89 | +0,04 | 24,88 | 774 |
| Verizon Comm | 33,27 | -1,57 | 33,80 | 2616 |
| Wachovia | 43,05 | +0,09 | 43,01 | 577 |
| Wal-Mart Stores | 58,49 | +0,86 | 57,99 | 1520 |
| Walt Disney Co | 21,42 | +1,09 | 21,19 | 1643 |
| Washington Mutual | 39,86 | +0,03 | 39,85 | 887 |
| Wells Fargo | 53,43 | +0,17 | 53,34 | 1169 |
| Xerox Corp | 10,82 | +0,65 | 10,75 | 771 |
По данным агентства Reuters.