| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,9 | -2,68 | 7,1 | 11270 |
| ANZ Banking Grp | 18,2 | -0,16 | 18,2 | 4764 |
| CommonWealth Bank | 28,2 | -0,42 | 28,3 | 1723 |
| National Australian | 30,9 | -0,45 | 31,0 | 4822 |
| Bank | ||||
| News Corp | 12,6 | +1,20 | 12,5 | 7776 |
| Telstra Corp | 4,9 | -0,82 | 4,9 | 12592 |
| Westpac Banking | 16,5 | -0,18 | 16,5 | 3948 |
| Япония (JPY) | ||||
| Asahi Kasei | 509,0 | +1,19 | 503,0 | 7015 |
| Daiwa Securities | 828,0 | +0,73 | 822,0 | 19256 |
| Fuji Photo Film | 3250,0 | +1,88 | 3190,0 | 3240 |
| Fujitsu Ltd | 625,0 | +0,97 | 619,0 | 18503 |
| Honda Motor Co | 4480,0 | +1,59 | 4410,0 | 2809 |
| Japan Telecom* | 370,0 | -2,63 | 380,0 | 4 |
| Kao Corp | 2390,0 | +1,06 | 2365,0 | 1868 |
| KDDI* | 666,0 | +1,52 | 656,0 | 21 |
| Mitsubishi Fin Gr* | 919,0 | +5,88 | 868,0 | 47 |
| Mitsubishi Chem | 294,0 | +2,44 | 287,0 | 8337 |
| Mitsubishi Electric | 502,0 | +3,08 | 487,0 | 4532 |
| NEC Corp | 914,0 | +1,90 | 897,0 | 11011 |
| Nippon Steel Corp | 222,0 | +1,37 | 219,0 | 41508 |
| Nissan Motor Co | 1250,0 | +1,21 | 1235,0 | 7268 |
| NTT* | 539,0 | +0,94 | 534,0 | 22 |
| NTT DoCoMo* | 278,0 | — | 278,0 | 58 |
| Pioneer | 2710,0 | +2,46 | 2645,0 | 1071 |
| Ricoh | 1974,0 | +2,28 | 1930,0 | 2870 |
| Seikisui House | 1117,0 | +0,72 | 1109,0 | 3484 |
| Shin-Etsu Chem | 4520,0 | +1,35 | 4460,0 | 1322 |
| Sony | 3990,0 | — | 3990,0 | 3696 |
| Sumitomo Chem | 417,0 | +1,71 | 410,0 | 4342 |
| TDK Corp | 7020,0 | +5,09 | 6680,0 | 777 |
| Toshiba Corp | 498,0 | +1,43 | 491,0 | 12195 |
| Toyota Motor Co | 3450,0 | +1,17 | 3410,0 | 3866 |
| UFJ Holdings* | 569,0 | +3,83 | 548,0 | 120 |
| Гонконг (HKD) | ||||
| Cheung Kong | 64,75 | -1,89 | 66,00 | 3661 |
| China Mobile | 22,85 | -1,72 | 23,25 | 35340 |
| China Unicom | 6,85 | -0,72 | 6,90 | 21133 |
| CLP Holdings | 34,20 | — | 34,20 | 2813 |
| CNOOC | 14,40 | -1,03 | 14,55 | 7860 |
| Hang Seng Bank | 96,50 | +0,26 | 96,25 | 2578 |
| Henderson Land | 32,50 | -0,31 | 32,60 | 6460 |
| HSBC Holdings | 109,00 | -0,46 | 109,50 | 7439 |
| Hutchison | 61,50 | -1,20 | 62,25 | 12171 |
| Франция (EUR) | ||||
| Alcatel | 11,35 | -2,24 | 11,61 | 14102 |
| Axa | 15,72 | -1,13 | 15,90 | 9691 |
| BNP Paribas | 46,13 | -0,54 | 46,38 | 2686 |
| Bouygues | 24,21 | -0,98 | 24,45 | 532 |
| Danon | 131,00 | -1,58 | 133,10 | 424 |
| EADS | 14,92 | -0,53 | 15,00 | 2024 |
| France Telecom | 21,70 | -0,91 | 21,90 | 6115 |
| Lafarge | 60,00 | +0,59 | 59,65 | 865 |
| Michelin | 33,89 | +1,83 | 33,28 | 455 |
| Pechiney | 47,88 | -0,04 | 47,90 | 1139 |
| Peugeot | 36,92 | -0,65 | 37,16 | 1718 |
| Renault | 53,20 | — | 53,20 | 700 |
| Sanofi-Synthelab | 52,95 | -1,21 | 53,60 | 1400 |
| Schneider Elec | 46,76 | -0,60 | 47,04 | 813 |
| STMicroelectronics | 23,09 | -0,94 | 23,31 | 4871 |
| Total Fina Elf | 137,60 | +0,29 | 137,20 | 2260 |
| Vivendi Universal | 17,18 | +0,35 | 17,12 | 12041 |
| Великобритания (GBp) | ||||
| ARM Holdings | 114,69 | +0,65 | 115,25 | 15611 |
| BAE System | 186,55 | -1,19 | 189,25 | 28393 |
| Barclays | 513,50 | -1,16 | 519,00 | 25904 |
| BP | 437,10 | -1,47 | 441,75 | 83406 |
| BAT | 643,05 | -0,85 | 645,50 | 5702 |
| British Airways | 187,25 | -0,79 | 188,75 | 5772 |
| British Telecom | 184,50 | +0,41 | 183,75 | 35974 |
| Cable & Wireless | 124,25 | — | 124,25 | 19743 |
| Cadbury Schweppes | 385,25 | +0,07 | 384,50 | 10129 |
| HSBC Hldg | 849,25 | -0,76 | 857,00 | 29918 |
| Lloyds TSB Grp | 428,50 | -0,47 | 428,00 | 36532 |
| Marks & Spencer | 303,84 | -0,91 | 303,75 | 10512 |
| Prudential | 458,36 | -0,16 | 458,75 | 18841 |
| Reuters Group | 240,50 | +0,52 | 239,25 | 25438 |
| Rio Tinto | 1452,60 | -1,50 | 1466,00 | 13524 |
| Sainsbury | 266,75 | -1,84 | 271,75 | 5549 |
| Shell Trnpt | 395,50 | -1,14 | 396,25 | 43415 |
| Unilever | 521,63 | -0,67 | 523,50 | 70428 |
| Vodafone Airtch | 125,50 | -1,00 | 125,50 | 469895 |
| Германия (EUR) | ||||
| Allianz AG | 82,30 | -1,20 | 83,30 | 3182 |
| BASF | 39,41 | +0,03 | 39,40 | 1841 |
| Bayer AG | 19,17 | -0,10 | 19,19 | 3174 |
| BMW | 34,79 | -0,88 | 35,10 | 1584 |
| Commerzbank AG | 15,46 | -3,01 | 15,94 | 4154 |
| Daimler-Chrysler | 31,39 | -0,32 | 31,49 | 6961 |
| Deutsche Bank n | 56,79 | -0,02 | 56,80 | 2714 |
| Dt Telekom n | 12,85 | — | 12,85 | 14120 |
| Hypovereinsbank | 15,85 | -0,38 | 15,91 | 4302 |
| Infineon Tech | 12,16 | -2,64 | 12,49 | 13129 |
| Merck KGaA | 28,65 | +1,06 | 28,35 | 112 |
| Munich Re | 95,29 | -0,83 | 96,09 | 1613 |
| Sap AG | 127,12 | -0,61 | 127,90 | 1212 |
| Siemens | 55,99 | -0,99 | 56,55 | 4796 |
| Volkswagen AG | 42,71 | +0,80 | 42,37 | 2786 |
| Финляндия (EUR) | ||||
| Nokia | 14,49 | -2,56 | 14,87 | 28588 |
| Stora Enso | 10,85 | -1,99 | 11,07 | 2278 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,10 | -0,16 | 92,25 | 186 |
| Lonza Grp AG | 66,25 | +0,38 | 66,00 | 400 |
| Adecco | 74,55 | +0,40 | 74,25 | 646 |
| CS Group | 46,05 | +1,32 | 45,45 | 9390 |
| Nestle | 304,00 | -0,33 | 305,00 | 804 |
| Novartis | 53,05 | -1,30 | 53,75 | 5988 |
| Swisscom | 390,00 | -1,14 | 394,50 | 128 |
| Roche | 110,75 | -0,67 | 111,50 | 2660 |
| Swiss Re | 87,60 | -0,45 | 88,00 | 856 |
| UBS AG | 79,80 | +0,38 | 79,50 | 4564 |
| Zurich Fin | 177,25 | -0,42 | 178,00 | 551 |
| Швеция (SEK) | ||||
| ABB | 45,00 | -0,88 | 45,40 | 1979 |
| Electrolux | 176,50 | +0,86 | 175,00 | 1418 |
| Ericsson | 13,80 | — | 13,80 | 213726 |
| Nordea | 46,30 | +1,31 | 45,70 | 8331 |
| Volvo | 197,00 | +0,77 | 195,50 | 1297 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,95 | +2,91 | 1,89 | 80167 |
| Fiat | 6,99 | -0,04 | 6,99 | 5108 |
| TIM | 3,97 | -0,50 | 3,99 | 60858 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,12 | +0,82 | 16,98 | 8925 |
| Aegon NV | 11,00 | -1,87 | 11,21 | 7849 |
| Ahold Kon | 8,79 | -0,68 | 8,85 | 4104 |
| Fortis | 15,24 | -0,39 | 15,30 | 3559 |
| ING Grp | 17,37 | +0,81 | 17,23 | 10159 |
| Philips | 22,12 | -3,53 | 22,93 | 18917 |
| Royal Dutch | 39,73 | -0,43 | 39,90 | 5466 |
| Канада (CAD) | ||||
| Alcan Inc | 54,82 | +2,24 | 53,62 | 521 |
| Bank of Montreal | 49,18 | +1,19 | 48,60 | 681 |
| Bank Nova Scotia | 65,20 | +2,08 | 63,87 | 844 |
| BCE Inc | 28,79 | -0,52 | 28,94 | 902 |
| Bombardier | 6,14 | -0,16 | 6,15 | 2697 |
| Imperial Oil | 53,26 | +1,54 | 52,45 | 149 |
| Loblaw Cos Ltd | 61,72 | +0,11 | 61,65 | 114 |
| Nortel Networks | 6,09 | +0,66 | 6,05 | 7217 |
| Royal Bank of Canada | 62,60 | +1,13 | 61,90 | 1218 |
| США ($) | ||||
| Abbott Labs | 41,57 | -1,05 | 42,01 | 1180 |
| Agilent Tech | 23,88 | — | 23,88 | 243 |
| Alcoa | 30,40 | +0,96 | 30,11 | 2297 |
| Allstate Corp | 38,18 | +0,61 | 37,95 | 857 |
| Alltel | 48,32 | -1,21 | 48,91 | 224 |
| Amer Electric Power | 29,66 | +0,17 | 29,61 | 159 |
| Amer Express Co | 48,71 | +1,14 | 48,16 | 1336 |
| AIG | 61,90 | +0,75 | 61,44 | 2034 |
| Amgen | 66,10 | -1,55 | 67,14 | 4080 |
| Analog Devices | 43,05 | -0,14 | 43,11 | 724 |
| Anheuser-Busch | 49,66 | -1,10 | 50,21 | 896 |
| AOL Time Warner | 15,70 | -0,32 | 15,75 | 5386 |
| Apple Comp Inc | 24,28 | -0,29 | 24,35 | 1466 |
| Applied Materials | 20,67 | -1,57 | 21,00 | 10333 |
| AT&T | 20,00 | -0,74 | 20,15 | 1031 |
| AT&T Wireless Gr | 8,26 | -0,48 | 8,30 | 3000 |
| Automatic Data Proc | 38,56 | -0,72 | 38,84 | 559 |
| Bank of America | 82,15 | +0,50 | 81,74 | 2774 |
| Bank of New York | 32,35 | +1,73 | 31,80 | 1443 |
| Bank One | 41,51 | +0,87 | 41,15 | 1508 |
| Baxter Int | 29,65 | -1,20 | 30,01 | 928 |
| BCE Inc | 21,76 | +0,28 | 21,70 | 177 |
| Bellsouth Corp | 23,49 | -1,92 | 23,95 | 1341 |
| Berkshire cl a* | 76,19 | +0,32 | 75,95 | 1 |
| Berkshire cl b* | 2,53 | +0,04 | 2,53 | 7 |
| Boeing Co | 37,02 | -0,75 | 37,30 | 707 |
| Bristol Myers sq | 25,13 | -0,83 | 25,34 | 1074 |
| Cardinal Health | 58,65 | +0,53 | 58,34 | 359 |
| Carnival | 34,29 | -0,23 | 34,37 | 341 |
| Caterpillar Inc | 76,15 | -0,98 | 76,90 | 651 |
| Charles Schwab | 13,64 | +0,59 | 13,56 | 1710 |
| ChevronTexaco | 74,39 | -0,08 | 74,45 | 621 |
| Cigna | 47,44 | +1,15 | 46,90 | 593 |
| Cisco | 20,88 | -0,57 | 21,00 | 14453 |
| Citigroup | 48,80 | -0,27 | 48,93 | 4606 |
| Coca-Cola Co | 44,35 | +0,48 | 44,14 | 1392 |
| Colgate Palmoliv | 58,10 | +0,03 | 58,08 | 450 |
| Costco Wholesale | 33,25 | -0,30 | 33,35 | 1382 |
| Cox Comms | 32,13 | -0,43 | 32,27 | 804 |
| Daimler-Chrysler | 36,78 | -0,14 | 36,83 | 170 |
| Delta Air Lines | 13,99 | -4,89 | 14,71 | 1902 |
| Dow Chemical Co | 34,55 | +0,06 | 34,53 | 691 |
| Du Pont Co | 40,18 | -0,79 | 40,50 | 1045 |
| Eastman Kodak | 23,04 | +0,44 | 22,94 | 2005 |
| Eli Lilly | 61,59 | -0,73 | 62,04 | 1092 |
| EMC Corp | 13,29 | -8,03 | 14,45 | 17505 |
| Emerson Electric | 55,03 | -0,40 | 55,25 | 160 |
| Exelon | 64,93 | +0,40 | 64,67 | 369 |
| Exxon Mobil | 38,39 | -0,23 | 38,48 | 2661 |
| Fannie Mae | 72,86 | +1,01 | 72,13 | 1263 |
| First Data Corp | 37,45 | -6,05 | 39,86 | 7784 |
| Fleetboston Fin | 32,51 | +0,34 | 32,40 | 1022 |
| Ford Motor Co | 11,82 | -1,25 | 11,97 | 1064 |
| Gap Inc | 19,66 | +0,82 | 19,50 | 764 |
| Genentech | 81,62 | +0,27 | 81,40 | 523 |
| General Elec Co | 29,15 | +0,76 | 28,93 | 6936 |
| General Motors | 43,45 | -0,21 | 43,54 | 993 |
| Gillette Co | 31,48 | -0,32 | 31,58 | 751 |
| Goldman Sachs Gr | 87,96 | -0,24 | 88,17 | 1307 |
| HJ Heinz Co | 35,45 | -0,56 | 35,65 | 268 |
| Halliburton Co | 24,09 | -1,07 | 24,35 | 924 |
| HCA-Healthcare | 37,93 | -0,84 | 38,25 | 548 |
| Hewlett-Packard | 21,12 | -0,56 | 21,24 | 1719 |
| Home Depot Inc | 35,37 | -0,37 | 35,50 | 1829 |
| Honeywell Int | 28,77 | — | 28,77 | 1247 |
| Illinois Tool Works | 70,52 | -0,65 | 70,98 | 207 |
| Intel Corp | 30,64 | -0,52 | 30,80 | 25379 |
| IBM | 92,56 | -0,69 | 93,20 | 1488 |
| Intl Paper | 38,93 | -0,54 | 39,14 | 688 |
| Johnson&Johnson | 50,55 | +1,53 | 49,79 | 5257 |
| J P Morgan Chase | 36,35 | -0,25 | 36,44 | 3137 |
| Kimberly-Clark | 51,78 | +0,04 | 51,76 | 261 |
| Kohls | 52,37 | +1,47 | 51,61 | 1396 |
| Kroger | 19,09 | -0,88 | 19,26 | 506 |
| Lehman Brothers | 71,39 | -1,14 | 72,21 | 1248 |
| Lockheed Martin | 45,98 | -1,33 | 46,60 | 913 |
| Lowes Cos | 57,74 | -0,52 | 58,04 | 725 |
| Lucent Tech | 2,34 | -1,68 | 2,38 | 6871 |
| Marsh & McLennan | 47,93 | -1,07 | 48,45 | 534 |
| MBNA Corp | 24,21 | -0,12 | 24,24 | 1253 |
| McDonalds Corp | 24,26 | -0,90 | 24,48 | 954 |
| Medtronic | 44,46 | +0,43 | 44,27 | 1360 |
| Merck & Co | 49,46 | -0,50 | 49,71 | 1513 |
| Merrill Lynch | 58,15 | -1,26 | 58,89 | 2857 |
| Metlife Inc | 30,07 | -0,50 | 30,22 | 524 |
| Micron Tech | 12,34 | -1,59 | 12,54 | 3731 |
| Microsoft | 28,54 | -0,83 | 28,78 | 14853 |
| Minnesota Mining | 73,83 | -0,93 | 74,52 | 669 |
| MS Dean Witter | 53,83 | -0,66 | 54,19 | 1440 |
| Motorola Inc | 13,56 | -2,24 | 13,87 | 6706 |
| Occidental Petr | 36,45 | -0,82 | 36,75 | 276 |
| Omnicom Group | 76,38 | -0,03 | 76,40 | 184 |
| Oracle Corp | 12,30 | +0,16 | 12,28 | 17669 |
| Pfizer Inc | 30,68 | +0,03 | 30,67 | 4127 |
| Philip Morris | 44,79 | -0,24 | 44,90 | 1491 |
| Raytheon Co | 27,96 | +0,94 | 27,70 | 917 |
| SBC Comms | 21,30 | -1,84 | 21,70 | 3162 |
| Schering-plough | 16,23 | -0,25 | 16,27 | 670 |
| Sears Roebuck | 50,51 | -0,34 | 50,68 | 444 |
| Sprint | 15,44 | -1,66 | 15,70 | 466 |
| Tenet Healthcare | 15,38 | -0,13 | 15,40 | 360 |
| Texas Instrument | 25,40 | -0,70 | 25,58 | 2475 |
| Textron Inc | 45,29 | +0,33 | 45,14 | 240 |
| Tyco Int | 21,56 | -0,87 | 21,75 | 1158 |
| Unisys Corp | 14,46 | -1,43 | 14,67 | 238 |
| UPS | 66,84 | +0,56 | 66,47 | 759 |
| United Tech | 83,35 | +0,17 | 83,21 | 410 |
| Unitedhealth Gr | 52,30 | -1,23 | 52,95 | 606 |
| US Bancorp | 25,47 | +0,55 | 25,33 | 990 |
| Verizon Comm | 31,28 | -1,88 | 31,88 | 3021 |
| Wachovia | 44,22 | +0,45 | 44,02 | 746 |
| Wal-Mart Stores | 58,96 | +0,02 | 58,95 | 1438 |
| Walt Disney Co | 21,90 | +1,86 | 21,50 | 2192 |
| Washington Mutual | 41,46 | +0,10 | 41,42 | 806 |
| Wells Fargo | 54,92 | -0,24 | 55,05 | 1330 |
| Xerox Corp | 11,03 | -2,22 | 11,28 | 893 |
По данным агентства Reuters.