| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,9 | +4,22 | 6,6 | 22816 |
| ANZ Banking Grp | 18,3 | -0,49 | 18,3 | 3074 |
| CommonWealth Bank | 28,3 | -0,53 | 28,5 | 1548 |
| National Australian | 31,0 | -1,21 | 31,4 | 6504 |
| Bank | ||||
| News Corp | 12,2 | +0,33 | 12,1 | 7260 |
| Telstra Corp | 4,9 | -0,20 | 4,9 | 8243 |
| Westpac Banking | 16,5 | -1,08 | 16,7 | 3885 |
| Япония (JPY) | ||||
| Asahi Kasei | 503,0 | +6,34 | 473,0 | 12831 |
| Daiwa Securities | 822,0 | +3,27 | 796,0 | 15807 |
| Fuji Photo Film | 3190,0 | +0,95 | 3160,0 | 3971 |
| Fujitsu Ltd | 619,0 | +1,81 | 608,0 | 21380 |
| Honda Motor Co | 4410,0 | +1,38 | 4350,0 | 4524 |
| Japan Telecom* | 380,0 | +5,56 | 360,0 | 12 |
| Kao Corp | 2365,0 | +0,42 | 2355,0 | 2306 |
| KDDI* | 656,0 | +1,55 | 646,0 | 29 |
| Mitsubishi Fin Gr* | 868,0 | +2,72 | 845,0 | 46 |
| Mitsubishi Chem | 287,0 | +0,70 | 285,0 | 16249 |
| Mitsubishi Electric | 487,0 | +0,62 | 484,0 | 4266 |
| NEC Corp | 897,0 | +4,42 | 859,0 | 14056 |
| Nippon Steel Corp | 219,0 | — | 219,0 | 45014 |
| Nissan Motor Co | 1235,0 | +1,65 | 1215,0 | 8512 |
| NTT* | 534,0 | -0,74 | 538,0 | 26 |
| NTT DoCoMo* | 278,0 | -1,42 | 282,0 | 97 |
| Pioneer | 2645,0 | +1,15 | 2615,0 | 2097 |
| Ricoh | 1930,0 | +1,10 | 1909,0 | 4575 |
| Seikisui House | 1109,0 | +2,88 | 1078,0 | 2643 |
| Shin-Etsu Chem | 4460,0 | +0,90 | 4420,0 | 1875 |
| Sony | 3990,0 | +4,18 | 3830,0 | 5926 |
| Sumitomo Chem | 410,0 | +0,24 | 409,0 | 5964 |
| TDK Corp | 6680,0 | +1,37 | 6590,0 | 1326 |
| Toshiba Corp | 491,0 | +2,94 | 477,0 | 11585 |
| Toyota Motor Co | 3410,0 | +1,49 | 3360,0 | 4725 |
| UFJ Holdings* | 548,0 | +5,59 | 519,0 | 118 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,50 | +1,55 | 64,50 | 4175 |
| China Mobile | 23,35 | +1,97 | 22,90 | 50321 |
| China Unicom | 6,90 | — | 6,90 | 17044 |
| CLP Holdings | 34,20 | -0,58 | 34,40 | 2994 |
| CNOOC | 14,60 | — | 14,60 | 10217 |
| Hang Seng Bank | 95,75 | — | 95,75 | 2389 |
| Henderson Land | 32,60 | +1,24 | 32,20 | 7791 |
| HSBC Holdings | 109,50 | +0,92 | 108,50 | 7247 |
| Hutchison | 61,75 | +3,78 | 59,50 | 25130 |
| Франция (EUR) | ||||
| Alcatel | 11,30 | -1,74 | 11,50 | 12399 |
| Axa | 15,49 | -1,53 | 15,73 | 7171 |
| BNP Paribas | 45,51 | -0,42 | 45,70 | 2192 |
| Bouygues | 24,04 | -0,46 | 24,15 | 1021 |
| Danon | 131,00 | -1,13 | 132,50 | 376 |
| EADS | 14,75 | -1,67 | 15,00 | 1227 |
| France Telecom | 21,76 | -0,64 | 21,90 | 6351 |
| Lafarge | 58,60 | -0,26 | 58,75 | 506 |
| Michelin | 33,03 | -2,19 | 33,77 | 398 |
| Pechiney | 47,80 | -0,10 | 47,85 | 566 |
| Peugeot | 37,00 | -2,09 | 37,79 | 1295 |
| Renault | 52,55 | -2,23 | 53,75 | 920 |
| Sanofi-Synthelab | 52,80 | -1,12 | 53,40 | 1485 |
| Schneider Elec | 46,40 | -0,54 | 46,65 | 1005 |
| STMicroelectronics | 22,84 | -1,34 | 23,15 | 4711 |
| Total Fina Elf | 134,60 | -0,30 | 135,00 | 1928 |
| Vivendi Universal | 17,20 | +1,47 | 16,95 | 11408 |
| Великобритания (GBp) | ||||
| ARM Holdings | 111,00 | +0,45 | 110,25 | 12991 |
| BAE System | 179,89 | -0,67 | 187,75 | 32072 |
| Barclays | 514,75 | +0,83 | 509,75 | 40067 |
| BP | 435,00 | -0,29 | 435,00 | 121567 |
| BAT | 640,76 | -0,93 | 645,00 | 7417 |
| British Airways | 182,23 | -0,14 | 184,00 | 5512 |
| British Telecom | 183,25 | -1,21 | 185,25 | 46153 |
| Cable & Wireless | 124,00 | +0,20 | 124,00 | 32005 |
| Cadbury Schweppes | 378,00 | -2,08 | 385,00 | 9193 |
| HSBC Hldg | 850,50 | -0,58 | 855,50 | 36762 |
| Lloyds TSB Grp | 422,72 | -1,28 | 429,50 | 97056 |
| Marks & Spencer | 299,76 | +0,76 | 297,00 | 23470 |
| Prudential | 438,00 | -0,85 | 441,00 | 26380 |
| Reuters Group | 239,08 | -1,75 | 242,50 | 18957 |
| Rio Tinto | 1423,00 | +0,78 | 1413,00 | 7132 |
| Sainsbury | 268,98 | -3,09 | 275,25 | 30203 |
| Shell Trnpt | 391,25 | +1,04 | 386,00 | 87990 |
| Unilever | 524,00 | +0,67 | 520,50 | 9788 |
| Vodafone Airtch | 125,50 | -0,60 | 126,00 | 269217 |
| Германия (EUR) | ||||
| Allianz AG | 79,75 | -0,91 | 80,48 | 2394 |
| BASF | 38,97 | -1,02 | 39,37 | 2655 |
| Bayer AG | 18,68 | -0,69 | 18,81 | 3929 |
| BMW | 34,68 | -1,81 | 35,32 | 2189 |
| Commerzbank AG | 15,09 | +3,36 | 14,60 | 4876 |
| Daimler-Chrysler | 30,88 | -0,87 | 31,15 | 6082 |
| Deutsche Bank n | 55,73 | +0,41 | 55,50 | 2755 |
| Dt Telekom n | 12,82 | +0,31 | 12,78 | 15261 |
| Hypovereinsbank | 15,29 | +1,87 | 15,01 | 5817 |
| Infineon Tech | 12,20 | -0,65 | 12,28 | 8002 |
| Merck KGaA | 28,00 | -1,13 | 28,32 | 34 |
| Munich Re | 91,80 | -0,33 | 92,10 | 1333 |
| Sap AG | 124,28 | -1,72 | 126,45 | 1643 |
| Siemens | 55,50 | -0,39 | 55,72 | 4055 |
| Volkswagen AG | 41,60 | -0,93 | 41,99 | 1985 |
| Финляндия (EUR) | ||||
| Nokia | 14,52 | -1,02 | 14,67 | 23174 |
| Stora Enso | 10,84 | -1,28 | 10,98 | 3053 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,90 | +0,22 | 91,70 | 209 |
| Lonza Grp AG | 65,00 | -0,23 | 65,15 | 167 |
| Adecco | 74,95 | -2,98 | 77,25 | 1335 |
| CS Group | 44,10 | +0,23 | 44,00 | 7164 |
| Nestle | 303,00 | -0,49 | 304,50 | 681 |
| Novartis | 52,95 | +0,57 | 52,65 | 8234 |
| Swisscom | 396,00 | -0,13 | 396,50 | 78 |
| Roche | 110,25 | -1,12 | 111,50 | 2241 |
| Swiss Re | 86,40 | -0,40 | 86,75 | 1118 |
| UBS AG | 78,65 | -0,32 | 78,90 | 3920 |
| Zurich Fin | 172,00 | -1,29 | 174,25 | 371 |
| Швеция (SEK) | ||||
| ABB | 45,80 | — | 45,80 | 4135 |
| Electrolux | 174,50 | -1,41 | 177,00 | 1223 |
| Ericsson | 13,10 | -1,50 | 13,30 | 100447 |
| Nordea | 45,60 | -1,51 | 46,30 | 7951 |
| Volvo | 192,00 | -0,26 | 192,50 | 1104 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,79 | -1,60 | 1,81 | 34253 |
| Fiat | 6,97 | -1,60 | 7,08 | 10593 |
| TIM | 4,00 | -0,74 | 4,03 | 51553 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,50 | -0,48 | 16,58 | 6575 |
| Aegon NV | 10,94 | +0,18 | 10,92 | 7864 |
| Ahold Kon | 8,64 | +0,12 | 8,63 | 4006 |
| Fortis | 15,22 | -0,26 | 15,26 | 2944 |
| ING Grp | 17,02 | +0,18 | 16,99 | 8152 |
| Philips | 22,14 | -1,47 | 22,47 | 9045 |
| Royal Dutch | 39,09 | +0,39 | 38,94 | 6168 |
| Канада (CAD) | ||||
| Alcan Inc | 53,95 | -0,90 | 54,44 | 407 |
| Bank of Montreal | 48,80 | +0,33 | 48,64 | 360 |
| Bank Nova Scotia | 63,60 | +0,32 | 63,40 | 322 |
| BCE Inc | 28,85 | +0,87 | 28,60 | 726 |
| Bombardier | 6,16 | -0,48 | 6,19 | 965 |
| Imperial Oil | 52,79 | +1,23 | 52,15 | 92 |
| Loblaw Cos Ltd | 61,60 | -0,23 | 61,74 | 48 |
| Nortel Networks | 5,98 | +1,18 | 5,91 | 6657 |
| Royal Bank of Canada | 61,81 | +0,44 | 61,54 | 427 |
| США ($) | ||||
| Abbott Labs | 41,93 | -0,05 | 42,20 | 1204 |
| Agilent Tech | 23,63 | — | 23,63 | 193 |
| Alcoa | 29,67 | -0,03 | 29,68 | 1077 |
| Allstate Corp | 37,98 | -0,76 | 38,27 | 317 |
| Alltel | 49,19 | -0,06 | 49,22 | 372 |
| Amer Electric Power | 29,38 | -0,74 | 29,60 | 302 |
| Amer Express Co | 47,71 | +1,27 | 47,11 | 1484 |
| AIG | 60,39 | -0,77 | 60,86 | 1236 |
| Amgen | 66,12 | -0,62 | 66,53 | 2702 |
| Analog Devices | 42,45 | -0,79 | 42,79 | 895 |
| Anheuser-Busch | 50,57 | +0,34 | 50,40 | 438 |
| AOL Time Warner | 15,66 | +0,90 | 15,52 | 4275 |
| Apple Comp Inc | 23,49 | +0,17 | 23,45 | 1399 |
| Applied Materials | 20,73 | +0,86 | 20,55 | 12344 |
| AT&T | 20,22 | -0,10 | 20,24 | 944 |
| AT&T Wireless Gr | 8,31 | +0,73 | 8,25 | 2887 |
| Automatic Data Proc | 38,65 | +0,23 | 38,56 | 310 |
| Bank of America | 80,80 | +0,16 | 80,67 | 1027 |
| Bank of New York | 31,28 | -0,82 | 31,54 | 475 |
| Bank One | 40,48 | -0,20 | 40,56 | 689 |
| Baxter Int | 29,80 | -0,33 | 29,90 | 1269 |
| BCE Inc | 21,84 | +2,25 | 21,36 | 139 |
| Bellsouth Corp | 24,07 | -1,11 | 24,34 | 1946 |
| Berkshire cl a* | 75,60 | -0,13 | 75,70 | 1 |
| Berkshire cl b* | 2,52 | -0,13 | 2,52 | 2 |
| Boeing Co | 37,14 | +0,95 | 36,79 | 912 |
| Bristol Myers sq | 25,35 | -0,82 | 25,56 | 1274 |
| Cardinal Health | 58,31 | -0,32 | 58,50 | 672 |
| Carnival | 34,24 | -0,47 | 34,40 | 576 |
| Caterpillar Inc | 76,01 | -0,09 | 76,08 | 421 |
| Charles Schwab | 13,12 | -1,72 | 13,35 | 911 |
| ChevronTexaco | 73,72 | +0,26 | 73,53 | 529 |
| Cigna | 46,77 | -0,04 | 46,79 | 180 |
| Cisco | 20,83 | -0,57 | 20,95 | 19392 |
| Citigroup | 47,83 | -0,10 | 47,88 | 3412 |
| Coca-Cola Co | 43,97 | +0,09 | 43,93 | 1069 |
| Colgate Palmoliv | 57,82 | +0,29 | 57,65 | 283 |
| Costco Wholesale | 33,08 | +0,27 | 32,99 | 1149 |
| Cox Comms | 32,00 | -0,09 | 32,03 | 472 |
| Daimler-Chrysler | 36,40 | +0,80 | 36,11 | 194 |
| Delta Air Lines | 14,52 | -1,16 | 14,69 | 1417 |
| Dow Chemical Co | 34,26 | +0,15 | 34,21 | 426 |
| Du Pont Co | 40,82 | -0,17 | 40,89 | 726 |
| Eastman Kodak | 22,30 | +3,05 | 21,64 | 4417 |
| Eli Lilly | 62,19 | +0,03 | 62,17 | 672 |
| EMC Corp | 14,11 | +0,79 | 14,00 | 2205 |
| Emerson Electric | 55,10 | -0,45 | 55,35 | 385 |
| Exelon | 64,22 | -0,43 | 64,50 | 278 |
| Exxon Mobil | 38,17 | +0,58 | 37,95 | 2387 |
| Fannie Mae | 71,26 | — | 71,26 | 1003 |
| First Data Corp | 39,27 | -0,20 | 39,35 | 1318 |
| Fleetboston Fin | 32,05 | +0,31 | 31,95 | 656 |
| Ford Motor Co | 11,76 | +0,43 | 11,71 | 1913 |
| Gap Inc | 19,07 | -0,42 | 19,15 | 1994 |
| Genentech | 81,14 | -1,02 | 81,98 | 819 |
| General Elec Co | 29,41 | -2,39 | 30,13 | 13577 |
| General Motors | 42,87 | +1,11 | 42,40 | 1172 |
| Gillette Co | 31,81 | +0,51 | 31,65 | 755 |
| Goldman Sachs Gr | 87,09 | +0,10 | 87,00 | 1354 |
| HJ Heinz Co | 35,63 | +0,25 | 35,54 | 310 |
| Halliburton Co | 24,70 | -0,24 | 24,76 | 1232 |
| HCA-Healthcare | 37,65 | +0,11 | 37,61 | 441 |
| Hewlett-Packard | 21,14 | +0,48 | 21,04 | 2932 |
| Home Depot Inc | 35,05 | -0,23 | 35,13 | 2110 |
| Honeywell Int | 27,56 | -1,11 | 27,87 | 894 |
| Illinois Tool Works | 69,75 | +0,10 | 69,68 | 186 |
| Intel Corp | 30,30 | +1,78 | 29,77 | 26087 |
| IBM | 93,00 | +0,59 | 92,45 | 1457 |
| Intl Paper | 38,30 | -1,47 | 38,87 | 1023 |
| Johnson&Johnson | 49,20 | -0,38 | 49,39 | 1967 |
| J P Morgan Chase | 35,61 | +0,11 | 35,57 | 1420 |
| Kimberly-Clark | 51,71 | +0,02 | 51,70 | 345 |
| Kohls | 52,98 | -0,04 | 53,00 | 1682 |
| Kroger | 19,08 | -1,19 | 19,31 | 557 |
| Lehman Brothers | 71,14 | — | 71,14 | 539 |
| Lockheed Martin | 45,98 | +0,52 | 45,74 | 602 |
| Lowes Cos | 57,40 | -0,62 | 57,76 | 717 |
| Lucent Tech | 2,32 | -0,43 | 2,33 | 4290 |
| Marsh & McLennan | 47,61 | -0,40 | 48,11 | 460 |
| MBNA Corp | 23,90 | +0,21 | 23,85 | 786 |
| McDonalds Corp | 24,39 | +0,74 | 24,21 | 1046 |
| Medtronic | 45,50 | -0,48 | 45,72 | 1404 |
| Merck & Co | 49,14 | +0,31 | 48,99 | 2243 |
| Merrill Lynch | 57,79 | +0,16 | 57,70 | 969 |
| Metlife Inc | 29,71 | +0,07 | 29,69 | 349 |
| Micron Tech | 12,97 | +0,31 | 12,93 | 3102 |
| Microsoft | 28,79 | -0,52 | 28,94 | 18330 |
| Minnesota Mining | 74,11 | -0,04 | 74,14 | 840 |
| MS Dean Witter | 53,34 | -0,60 | 53,66 | 1044 |
| Motorola Inc | 13,83 | +0,73 | 13,73 | 2411 |
| Occidental Petr | 36,34 | +0,66 | 36,10 | 650 |
| Omnicom Group | 76,14 | +0,97 | 75,41 | 381 |
| Oracle Corp | 12,33 | — | 12,33 | 18906 |
| Pfizer Inc | 30,78 | +0,03 | 30,77 | 3191 |
| Philip Morris | 45,22 | -0,02 | 45,23 | 1107 |
| Raytheon Co | 27,54 | +0,04 | 27,53 | 595 |
| SBC Comms | 21,84 | -0,91 | 22,04 | 2555 |
| Schering-plough | 16,21 | +0,81 | 16,08 | 794 |
| Sears Roebuck | 49,76 | -0,84 | 50,18 | 644 |
| Sprint | 15,59 | -0,38 | 15,65 | 528 |
| Tenet Healthcare | 15,29 | -0,33 | 15,34 | 347 |
| Texas Instrument | 25,55 | +2,24 | 24,99 | 3818 |
| Textron Inc | 44,46 | +4,15 | 42,69 | 632 |
| Tyco Int | 21,85 | +0,55 | 21,73 | 1279 |
| Unisys Corp | 14,11 | -3,29 | 14,59 | 405 |
| UPS | 66,05 | -0,03 | 66,07 | 712 |
| United Tech | 82,45 | -0,18 | 82,60 | 430 |
| Unitedhealth Gr | 51,96 | +0,74 | 51,58 | 438 |
| US Bancorp | 25,24 | -0,55 | 25,38 | 803 |
| Verizon Comm | 32,13 | -0,71 | 32,36 | 2070 |
| Wachovia | 43,13 | -0,53 | 43,36 | 549 |
| Wal-Mart Stores | 58,59 | -0,63 | 58,96 | 1442 |
| Walt Disney Co | 21,64 | -1,10 | 21,88 | 1774 |
| Washington Mutual | 40,83 | +0,89 | 40,47 | 931 |
| Wells Fargo | 54,40 | +0,37 | 54,20 | 967 |
| Xerox Corp | 11,04 | +2,22 | 10,80 | 2790 |
По данным агентства Reuters.