| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,6 | -0,45 | 6,7 | 7569 |
| ANZ Banking Grp | 18,3 | -0,11 | 18,4 | 2525 |
| CommonWealth Bank | 28,5 | +0,67 | 28,3 | 2296 |
| National Australian | 31,4 | -0,32 | 31,5 | 3569 |
| Bank | ||||
| News Corp | 12,1 | -0,41 | 12,2 | 8967 |
| Telstra Corp | 4,9 | -0,61 | 4,9 | 11162 |
| Westpac Banking | 16,7 | +0,18 | 16,7 | 3566 |
| Япония (JPY) | ||||
| Asahi Kasei | 473,0 | +1,72 | 465,0 | 3951 |
| Daiwa Securities | 796,0 | +0,13 | 795,0 | 9068 |
| Fuji Photo Film | 3160,0 | +0,32 | 3150,0 | 2403 |
| Fujitsu Ltd | 608,0 | +3,23 | 589,0 | 11939 |
| Honda Motor Co | 4350,0 | +0,23 | 4340,0 | 3565 |
| Japan Telecom* | 360,0 | — | 360,0 | 4 |
| Kao Corp | 2355,0 | +0,21 | 2350,0 | 1106 |
| KDDI* | 646,0 | — | 646,0 | 17 |
| Mitsubishi Fin Gr* | 845,0 | +1,68 | 831,0 | 26 |
| Mitsubishi Chem | 285,0 | +7,14 | 266,0 | 27646 |
| Mitsubishi Electric | 484,0 | -0,62 | 487,0 | 3913 |
| NEC Corp | 859,0 | -0,81 | 866,0 | 4842 |
| Nippon Steel Corp | 219,0 | +2,34 | 214,0 | 36084 |
| Nissan Motor Co | 1215,0 | +0,75 | 1206,0 | 8276 |
| NTT* | 538,0 | -0,37 | 540,0 | 11 |
| NTT DoCoMo* | 282,0 | -1,05 | 285,0 | 36 |
| Pioneer | 2615,0 | -1,13 | 2645,0 | 1100 |
| Ricoh | 1909,0 | -0,57 | 1920,0 | 2726 |
| Seikisui House | 1078,0 | -2,71 | 1108,0 | 2629 |
| Shin-Etsu Chem | 4420,0 | -0,45 | 4440,0 | 938 |
| Sony | 3830,0 | -0,26 | 3840,0 | 3564 |
| Sumitomo Chem | 409,0 | — | 409,0 | 3760 |
| TDK Corp | 6590,0 | -2,37 | 6750,0 | 744 |
| Toshiba Corp | 477,0 | -1,65 | 485,0 | 9245 |
| Toyota Motor Co | 3360,0 | +0,60 | 3340,0 | 4789 |
| UFJ Holdings* | 519,0 | +3,39 | 502,0 | 112 |
| Гонконг (HKD) | ||||
| Cheung Kong | 64,50 | +1,98 | 63,25 | 4431 |
| China Mobile | 22,90 | +3,39 | 22,15 | 58844 |
| China Unicom | 6,90 | +1,47 | 6,80 | 20304 |
| CLP Holdings | 34,40 | — | 34,40 | 1649 |
| CNOOC | 14,60 | +1,74 | 14,35 | 13512 |
| Hang Seng Bank | 95,75 | -0,52 | 96,25 | 3137 |
| Henderson Land | 32,20 | +0,94 | 31,90 | 8904 |
| HSBC Holdings | 108,50 | -0,46 | 109,00 | 7333 |
| Hutchison | 59,50 | +0,85 | 59,00 | 7977 |
| Франция (EUR) | ||||
| Alcatel | 11,50 | +4,45 | 11,01 | 13314 |
| Axa | 15,73 | +3,42 | 15,21 | 8858 |
| BNP Paribas | 45,70 | +2,86 | 44,43 | 3320 |
| Bouygues | 24,15 | +1,94 | 23,69 | 642 |
| Danon | 132,50 | +2,16 | 129,70 | 621 |
| EADS | 15,00 | +2,95 | 14,57 | 2219 |
| France Telecom | 21,90 | +2,15 | 21,44 | 5674 |
| Lafarge | 58,75 | +1,56 | 57,85 | 619 |
| Michelin | 33,77 | +2,36 | 32,99 | 625 |
| Pechiney | 47,85 | +0,63 | 47,55 | 1605 |
| Peugeot | 37,79 | +3,36 | 36,56 | 1707 |
| Renault | 53,75 | +3,37 | 52,00 | 1342 |
| Sanofi-Synthelab | 53,40 | +2,50 | 52,10 | 1676 |
| Schneider Elec | 46,65 | +0,89 | 46,24 | 868 |
| STMicroelectronics | 23,15 | +3,72 | 22,32 | 6935 |
| Total Fina Elf | 135,00 | +1,96 | 132,40 | 2833 |
| Vivendi Universal | 16,95 | +3,92 | 16,31 | 10380 |
| Великобритания (GBp) | ||||
| ARM Holdings | 110,00 | +3,51 | 106,75 | 18287 |
| BAE System | 187,00 | +2,19 | 183,00 | 33646 |
| Barclays | 508,73 | +0,79 | 505,50 | 35962 |
| BP | 434,00 | +0,81 | 430,50 | 36258 |
| BAT | 643,50 | +0,23 | 642,00 | 3698 |
| British Airways | 184,00 | +3,66 | 177,50 | 17834 |
| British Telecom | 185,00 | — | 185,00 | 27968 |
| Cable & Wireless | 124,50 | +0,40 | 124,00 | 18282 |
| Cadbury Schweppes | 383,50 | +0,92 | 380,00 | 3929 |
| HSBC Hldg | 853,15 | +1,48 | 843,00 | 30804 |
| Lloyds TSB Grp | 429,75 | -0,06 | 429,00 | 84236 |
| Marks & Spencer | 288,00 | -1,98 | 303,50 | 32671 |
| Prudential | 441,00 | +0,97 | 436,75 | 15586 |
| Reuters Group | 242,50 | +5,09 | 231,00 | 16558 |
| Rio Tinto | 1403,54 | +3,21 | 1369,00 | 9003 |
| Sainsbury | 275,00 | +0,64 | 273,25 | 13834 |
| Shell Trnpt | 384,87 | +0,92 | 382,50 | 57896 |
| Unilever | 520,25 | +1,07 | 515,00 | 14862 |
| Vodafone Airtch | 126,00 | +1,20 | 124,50 | 240156 |
| Германия (EUR) | ||||
| Allianz AG | 80,61 | +4,01 | 77,50 | 3022 |
| BASF | 39,29 | +2,40 | 38,37 | 3450 |
| Bayer AG | 18,78 | +1,62 | 18,48 | 3232 |
| BMW | 35,33 | +2,82 | 34,36 | 2372 |
| Commerzbank AG | 14,65 | +2,81 | 14,25 | 3457 |
| Daimler-Chrysler | 30,99 | +4,87 | 29,55 | 8842 |
| Deutsche Bank n | 55,71 | +2,67 | 54,26 | 3138 |
| Dt Telekom n | 12,79 | +1,91 | 12,55 | 20130 |
| Hypovereinsbank | 15,17 | +8,28 | 14,01 | 7578 |
| Infineon Tech | 12,26 | +4,16 | 11,77 | 10304 |
| Merck KGaA | 28,09 | +1,48 | 27,68 | 67 |
| Munich Re | 92,80 | +6,36 | 87,25 | 2059 |
| Sap AG | 126,62 | -2,13 | 129,37 | 5308 |
| Siemens | 55,77 | +3,09 | 54,10 | 5476 |
| Volkswagen AG | 41,90 | +4,83 | 39,97 | 2838 |
| Финляндия (EUR) | ||||
| Nokia | 14,72 | +3,52 | 14,22 | 34717 |
| Stora Enso | 10,96 | +3,30 | 10,61 | 3569 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,65 | +0,71 | 91,00 | 224 |
| Lonza Grp AG | 65,10 | +0,31 | 64,90 | 142 |
| Adecco | 77,15 | +3,84 | 74,30 | 1638 |
| CS Group | 44,00 | +1,62 | 43,30 | 5433 |
| Nestle | 303,00 | -0,49 | 304,50 | 1454 |
| Novartis | 52,45 | +2,04 | 51,40 | 6970 |
| Swisscom | 395,50 | +0,38 | 394,00 | 63 |
| Roche | 111,00 | +0,68 | 110,25 | 2399 |
| Swiss Re | 87,00 | +1,28 | 85,90 | 1750 |
| UBS AG | 79,00 | +1,28 | 78,00 | 2611 |
| Zurich Fin | 174,50 | +2,50 | 170,25 | 463 |
| Швеция (SEK) | ||||
| ABB | 45,80 | +3,39 | 44,30 | 6605 |
| Electrolux | 177,00 | +0,28 | 176,50 | 1164 |
| Ericsson | 13,30 | +1,53 | 13,10 | 272901 |
| Nordea | 46,30 | +2,21 | 45,30 | 8627 |
| Volvo | 192,50 | +0,52 | 191,50 | 2815 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,82 | -1,14 | 1,84 | 37404 |
| Fiat | 7,08 | +4,01 | 6,81 | 14290 |
| TIM | 4,03 | +1,28 | 3,98 | 56653 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,58 | +0,85 | 16,44 | 8334 |
| Aegon NV | 10,95 | +3,79 | 10,55 | 7713 |
| Ahold Kon | 8,64 | +4,10 | 8,30 | 4126 |
| Fortis | 15,23 | +1,53 | 15,00 | 2653 |
| ING Grp | 16,99 | +2,47 | 16,58 | 9730 |
| Philips | 22,47 | +4,22 | 21,56 | 11549 |
| Royal Dutch | 38,95 | +1,62 | 38,33 | 4807 |
| Канада (CAD) | ||||
| Alcan Inc | 54,30 | +1,69 | 53,40 | 372 |
| Bank of Montreal | 48,34 | +0,08 | 48,30 | 149 |
| Bank Nova Scotia | 63,54 | +0,06 | 63,50 | 354 |
| BCE Inc | 28,62 | +0,25 | 28,55 | 694 |
| Bombardier | 6,09 | +1,50 | 6,00 | 2425 |
| Imperial Oil | 52,40 | +0,19 | 52,30 | 51 |
| Loblaw Cos Ltd | 61,40 | +0,08 | 61,35 | 39 |
| Nortel Networks | 6,15 | +0,99 | 6,09 | 6249 |
| Royal Bank of Canada | 61,50 | +0,62 | 61,12 | 321 |
| США ($) | ||||
| Abbott Labs | 42,25 | +0,72 | 41,95 | 2006 |
| Agilent Tech | 23,88 | +2,01 | 23,41 | 460 |
| Alcoa | 29,85 | +4,12 | 28,67 | 2257 |
| Allstate Corp | 38,49 | +0,52 | 38,29 | 634 |
| Alltel | 49,66 | +0,98 | 49,18 | 360 |
| Amer Electric Power | 29,88 | +0,07 | 29,86 | 179 |
| Amer Express Co | 47,12 | +1,29 | 46,52 | 910 |
| AIG | 61,44 | +0,92 | 60,88 | 1917 |
| Amgen | 66,65 | +2,26 | 65,18 | 3991 |
| Analog Devices | 43,14 | +2,59 | 42,05 | 1066 |
| Anheuser-Busch | 51,08 | +1,05 | 50,55 | 541 |
| AOL Time Warner | 15,65 | +2,89 | 15,21 | 5760 |
| Apple Comp Inc | 23,15 | +0,39 | 23,06 | 2827 |
| Applied Materials | 20,71 | +2,88 | 20,13 | 13873 |
| AT&T | 20,07 | +0,50 | 19,97 | 1455 |
| AT&T Wireless Gr | 8,43 | +0,48 | 8,39 | 3441 |
| Automatic Data Proc | 39,03 | +1,99 | 38,27 | 563 |
| Bank of America | 81,25 | +1,13 | 80,34 | 1235 |
| Bank of New York | 31,65 | +2,33 | 30,93 | 628 |
| Bank One | 40,97 | +1,21 | 40,48 | 909 |
| Baxter Int | 30,85 | +0,75 | 30,62 | 776 |
| BCE Inc | 21,42 | +0,09 | 21,40 | 60 |
| Bellsouth Corp | 24,39 | +1,20 | 24,10 | 2013 |
| Berkshire cl a* | 75,95 | +0,45 | 75,61 | 1 |
| Berkshire cl b* | 2,53 | +0,30 | 2,52 | 3 |
| Boeing Co | 36,86 | +1,60 | 36,28 | 664 |
| Bristol Myers sq | 25,69 | -0,12 | 25,72 | 1256 |
| Cardinal Health | 58,87 | +0,87 | 58,36 | 542 |
| Carnival | 34,57 | +0,26 | 34,48 | 554 |
| Caterpillar Inc | 76,69 | +1,83 | 75,31 | 719 |
| Charles Schwab | 13,27 | +1,22 | 13,11 | 1077 |
| ChevronTexaco | 73,70 | +0,46 | 73,36 | 873 |
| Cigna | 47,00 | +1,36 | 46,37 | 958 |
| Cisco | 21,35 | +2,69 | 20,79 | 22752 |
| Citigroup | 48,05 | +1,03 | 47,56 | 4239 |
| Coca-Cola Co | 44,28 | +0,09 | 44,24 | 1075 |
| Colgate Palmoliv | 58,05 | +0,43 | 57,80 | 480 |
| Costco Wholesale | 33,50 | +1,73 | 32,93 | 1937 |
| Cox Comms | 32,38 | +1,19 | 32,00 | 509 |
| Daimler-Chrysler | 36,25 | +3,48 | 35,03 | 358 |
| Delta Air Lines | 14,55 | +6,99 | 13,60 | 1525 |
| Dow Chemical Co | 34,30 | +0,50 | 34,13 | 868 |
| Du Pont Co | 41,36 | +0,93 | 40,98 | 860 |
| Eastman Kodak | 21,47 | +0,66 | 21,33 | 2317 |
| Eli Lilly | 62,99 | +1,14 | 62,28 | 655 |
| EMC Corp | 14,21 | +1,07 | 14,06 | 2654 |
| Emerson Electric | 55,73 | +1,22 | 55,06 | 456 |
| Exelon | 64,88 | +1,28 | 64,06 | 304 |
| Exxon Mobil | 38,33 | +0,76 | 38,04 | 2804 |
| Fannie Mae | 71,77 | -0,75 | 72,31 | 969 |
| First Data Corp | 40,00 | +0,13 | 39,95 | 1355 |
| Fleetboston Fin | 32,15 | +1,10 | 31,80 | 1172 |
| Ford Motor Co | 11,92 | +3,65 | 11,50 | 4333 |
| Gap Inc | 18,99 | +4,40 | 18,19 | 5996 |
| Genentech | 80,70 | +2,48 | 78,75 | 1290 |
| General Elec Co | 30,34 | +0,46 | 30,20 | 6478 |
| General Motors | 42,84 | +1,64 | 42,15 | 1801 |
| Gillette Co | 31,96 | +0,19 | 31,90 | 1633 |
| Goldman Sachs Gr | 87,54 | +1,48 | 86,26 | 1014 |
| HJ Heinz Co | 35,78 | +0,90 | 35,46 | 401 |
| Halliburton Co | 24,73 | -2,10 | 25,26 | 2101 |
| HCA-Healthcare | 37,86 | +0,93 | 37,51 | 425 |
| Hewlett-Packard | 21,40 | +5,68 | 20,25 | 9120 |
| Home Depot Inc | 35,14 | +2,18 | 34,39 | 3700 |
| Honeywell Int | 27,97 | +1,41 | 27,58 | 733 |
| Illinois Tool Works | 69,77 | +0,87 | 69,17 | 224 |
| Intel Corp | 30,26 | +1,99 | 29,67 | 32723 |
| IBM | 93,19 | +0,57 | 92,66 | 1990 |
| Intl Paper | 39,39 | +0,23 | 39,30 | 673 |
| Johnson&Johnson | 50,00 | +0,44 | 49,78 | 2448 |
| J P Morgan Chase | 36,03 | +1,18 | 35,61 | 2812 |
| Kimberly-Clark | 52,33 | +1,10 | 51,76 | 690 |
| Kohls | 53,40 | -2,70 | 54,88 | 2805 |
| Kroger | 19,41 | +1,62 | 19,10 | 1111 |
| Lehman Brothers | 71,76 | +0,52 | 71,39 | 614 |
| Lockheed Martin | 46,00 | +0,26 | 45,88 | 581 |
| Lowes Cos | 57,81 | +0,96 | 57,26 | 1319 |
| Lucent Tech | 2,35 | +2,62 | 2,29 | 9457 |
| Marsh & McLennan | 48,19 | +0,48 | 47,96 | 592 |
| MBNA Corp | 24,18 | +1,17 | 23,90 | 1175 |
| McDonalds Corp | 24,45 | +1,24 | 24,15 | 2022 |
| Medtronic | 46,00 | +1,10 | 45,50 | 1312 |
| Merck & Co | 49,54 | -0,88 | 49,98 | 2931 |
| Merrill Lynch | 57,46 | +0,98 | 56,90 | 1016 |
| Metlife Inc | 29,82 | +1,33 | 29,43 | 521 |
| Micron Tech | 13,05 | +1,87 | 12,81 | 5463 |
| Microsoft | 29,27 | +1,56 | 28,82 | 26151 |
| Minnesota Mining | 74,20 | +2,06 | 72,70 | 988 |
| MS Dean Witter | 53,90 | +1,22 | 53,25 | 1362 |
| Motorola Inc | 13,95 | +2,05 | 13,67 | 2974 |
| Occidental Petr | 36,26 | +0,72 | 36,00 | 323 |
| Omnicom Group | 75,57 | +2,93 | 73,42 | 497 |
| Oracle Corp | 12,82 | +1,50 | 12,63 | 25279 |
| Pfizer Inc | 30,96 | +0,98 | 30,66 | 4647 |
| Philip Morris | 45,24 | +0,65 | 44,95 | 1398 |
| Raytheon Co | 27,77 | +0,91 | 27,52 | 410 |
| SBC Comms | 22,17 | +0,05 | 22,16 | 2316 |
| Schering-plough | 16,39 | +2,76 | 15,95 | 2205 |
| Sears Roebuck | 49,89 | +2,38 | 48,73 | 862 |
| Sprint | 15,84 | +2,19 | 15,50 | 867 |
| Tenet Healthcare | 15,34 | +0,33 | 15,29 | 280 |
| Texas Instrument | 25,27 | +2,39 | 24,68 | 2766 |
| Textron Inc | 45,31 | +3,24 | 43,89 | 468 |
| Tyco Int | 21,62 | +1,26 | 21,35 | 1772 |
| Unisys Corp | 14,42 | +3,82 | 13,89 | 529 |
| UPS | 65,85 | +0,81 | 65,32 | 960 |
| United Tech | 83,49 | +1,82 | 82,00 | 648 |
| Unitedhealth Gr | 51,83 | +1,13 | 51,25 | 472 |
| US Bancorp | 25,22 | +0,92 | 24,99 | 928 |
| Verizon Comm | 32,66 | -0,06 | 32,68 | 2296 |
| Wachovia | 43,72 | +1,75 | 42,97 | 726 |
| Wal-Mart Stores | 59,19 | +1,14 | 58,52 | 2495 |
| Walt Disney Co | 21,89 | +2,00 | 21,46 | 3049 |
| Washington Mutual | 40,62 | +0,72 | 40,33 | 1200 |
| Wells Fargo | 54,26 | +0,22 | 54,14 | 1323 |
| Xerox Corp | 10,92 | +2,25 | 10,68 | 1392 |
По данным агентства Reuters.