| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,8 | -2,03 | 6,9 | 16369 |
| ANZ Banking Grp | 18,4 | +1,10 | 18,2 | 3396 |
| CommonWealth Bank | 28,2 | -0,04 | 28,2 | 2746 |
| National Australian | 31,1 | +0,88 | 30,9 | 3765 |
| Bank | ||||
| News Corp | 12,5 | -0,79 | 12,6 | 8592 |
| Telstra Corp | 4,8 | -0,41 | 4,9 | 15133 |
| Westpac Banking | 16,6 | +0,79 | 16,5 | 4399 |
| Япония (JPY) | ||||
| Asahi Kasei | 527,0 | +3,54 | 509,0 | 6151 |
| Daiwa Securities | 829,0 | +0,12 | 828,0 | 15367 |
| Fuji Photo Film | 3230,0 | -0,62 | 3250,0 | 2713 |
| Fujitsu Ltd | 643,0 | +2,88 | 625,0 | 29502 |
| Honda Motor Co | 4400,0 | -1,79 | 4480,0 | 2851 |
| Japan Telecom* | 356,0 | -3,78 | 370,0 | 10 |
| Kao Corp | 2365,0 | -1,05 | 2390,0 | 1629 |
| KDDI* | 645,0 | -3,15 | 666,0 | 14 |
| Mitsubishi Fin Gr* | 874,0 | -4,90 | 919,0 | 41 |
| Mitsubishi Chem | 293,0 | -0,34 | 294,0 | 7648 |
| Mitsubishi Electric | 514,0 | +2,39 | 502,0 | 7645 |
| NEC Corp | 912,0 | -0,22 | 914,0 | 10152 |
| Nippon Steel Corp | 227,0 | +2,25 | 222,0 | 81198 |
| Nissan Motor Co | 1297,0 | +3,76 | 1250,0 | 16865 |
| NTT* | 521,0 | -3,34 | 539,0 | 29 |
| NTT DoCoMo* | 270,0 | -2,88 | 278,0 | 102 |
| Pioneer | 2705,0 | -0,18 | 2710,0 | 917 |
| Ricoh | 1928,0 | -2,33 | 1974,0 | 3253 |
| Seikisui House | 1097,0 | -1,79 | 1117,0 | 2947 |
| Shin-Etsu Chem | 4560,0 | +0,88 | 4520,0 | 1320 |
| Sony | 3940,0 | -1,25 | 3990,0 | 3141 |
| Sumitomo Chem | 416,0 | -0,24 | 417,0 | 6490 |
| TDK Corp | 7040,0 | +0,28 | 7020,0 | 527 |
| Toshiba Corp | 494,0 | -0,80 | 498,0 | 12261 |
| Toyota Motor Co | 3390,0 | -1,74 | 3450,0 | 4182 |
| UFJ Holdings* | 552,0 | -2,99 | 569,0 | 85 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,75 | +1,54 | 64,75 | 4196 |
| China Mobile | 23,15 | +1,31 | 22,85 | 28164 |
| China Unicom | 6,95 | +1,46 | 6,85 | 10276 |
| CLP Holdings | 34,50 | +0,88 | 34,20 | 3646 |
| CNOOC | 14,40 | — | 14,40 | 15066 |
| Hang Seng Bank | 98,25 | +1,81 | 96,50 | 5110 |
| Henderson Land | 32,70 | +0,62 | 32,50 | 2797 |
| HSBC Holdings | 111,50 | +2,29 | 109,00 | 10888 |
| Hutchison | 62,00 | +0,81 | 61,50 | 9776 |
| Франция (EUR) | ||||
| Alcatel | 11,46 | +0,97 | 11,35 | 12663 |
| Axa | 15,80 | +0,51 | 15,72 | 10411 |
| BNP Paribas | 46,06 | -0,15 | 46,13 | 3423 |
| Bouygues | 24,67 | +1,90 | 24,21 | 592 |
| Danon | 132,80 | +1,37 | 131,00 | 498 |
| EADS | 15,74 | +5,50 | 14,92 | 3160 |
| France Telecom | 21,39 | -1,43 | 21,70 | 7754 |
| Lafarge | 60,70 | +1,17 | 60,00 | 896 |
| Michelin | 34,32 | +1,27 | 33,89 | 479 |
| Pechiney | 47,97 | +0,19 | 47,88 | 531 |
| Peugeot | 36,75 | -0,46 | 36,92 | 1509 |
| Renault | 54,65 | +2,73 | 53,20 | 1221 |
| Sanofi-Synthelab | 52,85 | -0,19 | 52,95 | 1001 |
| Schneider Elec | 47,72 | +2,05 | 46,76 | 654 |
| STMicroelectronics | 23,57 | +2,08 | 23,09 | 7214 |
| Total Fina Elf | 137,80 | +0,15 | 137,60 | 2126 |
| Vivendi Universal | 17,77 | +3,43 | 17,18 | 9241 |
| Великобритания (GBp) | ||||
| ARM Holdings | 116,75 | +0,43 | 116,00 | 24359 |
| BAE System | 185,60 | -0,67 | 187,00 | 26017 |
| Barclays | 518,15 | +0,97 | 513,00 | 19935 |
| BP | 433,50 | -0,40 | 435,25 | 44876 |
| BAT | 643,87 | +0,63 | 640,00 | 3890 |
| British Airways | 191,25 | +2,14 | 187,25 | 9298 |
| British Telecom | 185,50 | +0,54 | 184,50 | 26319 |
| Cable & Wireless | 126,25 | +1,61 | 124,25 | 31139 |
| Cadbury Schweppes | 387,00 | +0,58 | 384,75 | 6482 |
| HSBC Hldg | 860,35 | +1,12 | 850,50 | 30334 |
| Lloyds TSB Grp | 428,75 | +0,65 | 426,00 | 29904 |
| Marks & Spencer | 309,00 | +2,66 | 301,00 | 15659 |
| Prudential | 469,00 | +2,40 | 458,00 | 19289 |
| Reuters Group | 240,74 | +3,12 | 240,50 | 33774 |
| Rio Tinto | 1469,00 | +1,73 | 1444,00 | 5143 |
| Sainsbury | 268,00 | +0,47 | 266,75 | 7597 |
| Shell Trnpt | 395,25 | +0,89 | 391,75 | 27183 |
| Unilever | 523,50 | +0,67 | 520,00 | 7338 |
| Vodafone Airtch | 124,75 | +0,40 | 124,25 | 281845 |
| Германия (EUR) | ||||
| Allianz AG | 84,46 | +1,91 | 82,88 | 4029 |
| BASF | 39,92 | +0,60 | 39,68 | 2384 |
| Bayer AG | 19,26 | +0,10 | 19,24 | 4512 |
| BMW | 35,48 | +1,17 | 35,07 | 2055 |
| Commerzbank AG | 16,05 | +3,15 | 15,56 | 4429 |
| Daimler-Chrysler | 32,21 | +1,38 | 31,77 | 7252 |
| Deutsche Bank n | 56,83 | -0,46 | 57,09 | 3856 |
| Dt Telekom n | 12,90 | +0,08 | 12,89 | 19689 |
| Hypovereinsbank | 16,79 | +5,27 | 15,95 | 5537 |
| Infineon Tech | 12,58 | +2,44 | 12,28 | 13924 |
| Merck KGaA | 29,44 | +5,18 | 27,99 | 298 |
| Munich Re | 96,80 | +1,46 | 95,41 | 1764 |
| Sap AG | 128,56 | -0,11 | 128,70 | 1300 |
| Siemens | 56,91 | +0,87 | 56,42 | 5312 |
| Volkswagen AG | 43,65 | +1,23 | 43,12 | 2380 |
| Финляндия (EUR) | ||||
| Nokia | 14,66 | +0,55 | 14,58 | 27131 |
| Stora Enso | 11,23 | +2,74 | 10,93 | 2945 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,00 | -0,11 | 92,10 | 269 |
| Lonza Grp AG | 66,50 | +0,38 | 66,25 | 153 |
| Adecco | 76,75 | +2,95 | 74,55 | 1210 |
| CS Group | 46,45 | +0,87 | 46,05 | 9576 |
| Nestle | 302,00 | -0,66 | 304,00 | 917 |
| Novartis | 52,75 | -0,57 | 53,05 | 8308 |
| Swisscom | 388,00 | -0,51 | 390,00 | 105 |
| Roche | 110,00 | -0,68 | 110,75 | 3519 |
| Swiss Re | 87,20 | -0,46 | 87,60 | 1020 |
| UBS AG | 79,95 | +0,19 | 79,80 | 5168 |
| Zurich Fin | 178,50 | +0,71 | 177,25 | 691 |
| Швеция (SEK) | ||||
| ABB | 44,70 | -0,67 | 45,00 | 3193 |
| Electrolux | 181,00 | +2,55 | 176,50 | 1472 |
| Ericsson | 14,20 | +2,90 | 13,80 | 221359 |
| Nordea | 47,30 | +2,16 | 46,30 | 16574 |
| Volvo | 200,00 | +1,52 | 197,00 | 1355 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,98 | +1,39 | 1,95 | 61929 |
| Fiat | 7,04 | +0,73 | 6,99 | 8410 |
| TIM | 3,99 | +0,55 | 3,97 | 66245 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,26 | +0,82 | 17,12 | 11514 |
| Aegon NV | 11,01 | +0,09 | 11,00 | 7655 |
| Ahold Kon | 8,72 | -0,80 | 8,79 | 3844 |
| Fortis | 15,47 | +1,51 | 15,24 | 3806 |
| ING Grp | 17,53 | +0,92 | 17,37 | 9741 |
| Philips | 22,98 | +3,89 | 22,12 | 15179 |
| Royal Dutch | 40,12 | +0,98 | 39,73 | 6096 |
| Канада (CAD) | ||||
| Alcan Inc | 55,69 | -1,26 | 56,40 | 413 |
| Bank of Montreal | 50,10 | +0,40 | 49,90 | 356 |
| Bank Nova Scotia | 66,25 | +1,15 | 65,50 | 839 |
| BCE Inc | 28,85 | -0,35 | 28,95 | 459 |
| Bombardier | 6,19 | -0,96 | 6,28 | 1429 |
| Imperial Oil | 53,60 | -0,54 | 53,89 | 119 |
| Loblaw Cos Ltd | 62,64 | +1,11 | 61,95 | 57 |
| Nortel Networks | 6,19 | +0,98 | 6,13 | 7523 |
| Royal Bank of Canada | 63,91 | +1,53 | 62,95 | 633 |
| США ($) | ||||
| Abbott Labs | 42,09 | -0,02 | 42,10 | 1152 |
| Agilent Tech | 24,22 | +0,62 | 24,07 | 655 |
| Alcoa | 30,71 | -0,07 | 30,73 | 1147 |
| Allstate Corp | 39,01 | +0,80 | 38,70 | 1325 |
| Alltel | 49,05 | +0,82 | 48,65 | 194 |
| Amer Electric Power | 29,21 | -1,82 | 29,75 | 246 |
| Amer Express Co | 48,05 | -1,96 | 49,01 | 1735 |
| AIG | 61,98 | -0,83 | 62,50 | 1390 |
| Amgen | 65,91 | -1,35 | 66,81 | 3384 |
| Analog Devices | 43,48 | -0,89 | 43,87 | 1083 |
| Anheuser-Busch | 49,53 | -0,54 | 49,80 | 1234 |
| AOL Time Warner | 15,71 | — | 15,71 | 2858 |
| Apple Comp Inc | 24,90 | +1,43 | 24,55 | 2500 |
| Applied Materials | 21,75 | +4,07 | 20,90 | 20795 |
| AT&T | 19,95 | -0,70 | 20,09 | 905 |
| AT&T Wireless Gr | 8,37 | +0,60 | 8,32 | 1857 |
| Automatic Data Proc | 39,28 | +1,11 | 38,85 | 683 |
| Bank of America | 81,86 | -0,75 | 82,48 | 1453 |
| Bank of New York | 32,66 | +0,55 | 32,48 | 954 |
| Bank One | 41,64 | -0,14 | 41,70 | 1035 |
| Baxter Int | 30,34 | +0,66 | 30,14 | 433 |
| BCE Inc | 21,75 | -0,46 | 21,85 | 29 |
| Bellsouth Corp | 23,63 | +0,17 | 23,59 | 928 |
| Berkshire cl a* | 76,70 | +0,13 | 76,60 | 1 |
| Berkshire cl b* | 2,56 | +0,27 | 2,55 | 3 |
| Boeing Co | 36,68 | -1,27 | 37,15 | 810 |
| Bristol Myers sq | 25,11 | -0,32 | 25,19 | 1346 |
| Cardinal Health | 58,29 | -0,68 | 58,69 | 450 |
| Carnival | 34,58 | +0,55 | 34,39 | 714 |
| Caterpillar Inc | 77,64 | +1,00 | 76,87 | 727 |
| Charles Schwab | 14,06 | +0,79 | 13,95 | 2022 |
| ChevronTexaco | 74,50 | -0,65 | 74,99 | 680 |
| Cigna | 47,03 | -1,40 | 47,70 | 382 |
| Cisco | 21,16 | +0,09 | 21,14 | 15704 |
| Citigroup | 48,75 | -0,51 | 49,00 | 3227 |
| Coca-Cola Co | 45,40 | +1,91 | 44,55 | 3126 |
| Colgate Palmoliv | 58,49 | +0,39 | 58,26 | 324 |
| Costco Wholesale | 33,72 | +0,75 | 33,47 | 1277 |
| Cox Comms | 32,32 | +0,19 | 32,26 | 322 |
| Daimler-Chrysler | 37,48 | +0,89 | 37,15 | 278 |
| Delta Air Lines | 13,66 | -0,58 | 13,74 | 743 |
| Dow Chemical Co | 34,80 | +0,49 | 34,63 | 554 |
| Du Pont Co | 40,12 | -0,67 | 40,39 | 937 |
| Eastman Kodak | 22,99 | +0,48 | 22,88 | 1624 |
| Eli Lilly | 62,52 | +0,22 | 62,38 | 667 |
| EMC Corp | 13,18 | -1,20 | 13,34 | 8917 |
| Emerson Electric | 55,35 | -0,52 | 55,64 | 255 |
| Exelon | 64,32 | -0,99 | 64,96 | 341 |
| Exxon Mobil | 38,56 | -0,46 | 38,74 | 2494 |
| Fannie Mae | 72,16 | -1,00 | 72,89 | 762 |
| First Data Corp | 37,93 | +1,96 | 37,20 | 3294 |
| Fleetboston Fin | 32,59 | -0,12 | 32,63 | 1044 |
| Ford Motor Co | 12,14 | +1,59 | 11,95 | 2233 |
| Gap Inc | 19,67 | -0,51 | 19,77 | 690 |
| Genentech | 81,22 | -0,95 | 82,00 | 441 |
| General Elec Co | 28,99 | -1,02 | 29,29 | 5616 |
| General Motors | 43,38 | -1,34 | 43,97 | 1880 |
| Gillette Co | 31,62 | -0,16 | 31,67 | 526 |
| Goldman Sachs Gr | 89,14 | +0,56 | 88,64 | 1416 |
| HJ Heinz Co | 35,60 | -0,20 | 35,67 | 169 |
| Halliburton Co | 24,20 | -0,74 | 24,38 | 1075 |
| HCA-Healthcare | 37,45 | -2,58 | 38,44 | 1302 |
| Hewlett-Packard | 21,56 | +0,79 | 21,39 | 3345 |
| Home Depot Inc | 35,80 | +1,33 | 35,33 | 2881 |
| Honeywell Int | 29,33 | +1,00 | 29,04 | 790 |
| Illinois Tool Works | 70,60 | -0,40 | 70,88 | 263 |
| Intel Corp | 32,29 | +3,89 | 31,08 | 58481 |
| IBM | 93,60 | +0,75 | 92,90 | 2025 |
| Intl Paper | 39,46 | +0,38 | 39,31 | 779 |
| Johnson&Johnson | 50,54 | -0,77 | 50,93 | 3597 |
| J P Morgan Chase | 36,47 | -0,84 | 36,78 | 2213 |
| Kimberly-Clark | 51,90 | -0,21 | 52,01 | 205 |
| Kohls | 53,04 | -0,34 | 53,22 | 594 |
| Kroger | 18,93 | -0,89 | 19,10 | 423 |
| Lehman Brothers | 71,28 | -0,56 | 71,68 | 715 |
| Lockheed Martin | 46,05 | -0,39 | 46,23 | 650 |
| Lowes Cos | 57,89 | -0,99 | 58,50 | 819 |
| Lucent Tech | 2,35 | — | 2,35 | 5982 |
| Marsh & McLennan | 48,24 | +0,60 | 47,95 | 723 |
| MBNA Corp | 24,05 | -1,15 | 24,33 | 976 |
| McDonalds Corp | 23,97 | -1,72 | 24,39 | 1497 |
| Medtronic | 45,71 | +1,35 | 45,10 | 1578 |
| Merck & Co | 49,47 | -0,46 | 49,70 | 1419 |
| Merrill Lynch | 57,95 | -0,21 | 58,07 | 1755 |
| Metlife Inc | 30,21 | +0,30 | 30,12 | 424 |
| Micron Tech | 12,86 | +1,74 | 12,64 | 6340 |
| Microsoft | 29,16 | +2,24 | 28,68 | 22389 |
| Minnesota Mining | 74,11 | -0,75 | 74,67 | 671 |
| MS Dean Witter | 54,14 | -0,53 | 54,43 | 1035 |
| Motorola Inc | 13,59 | +0,07 | 13,58 | 4475 |
| Occidental Petr | 36,43 | -0,65 | 36,67 | 262 |
| Omnicom Group | 77,09 | +0,08 | 77,03 | 186 |
| Oracle Corp | 12,26 | -0,56 | 12,33 | 13957 |
| Pfizer Inc | 30,65 | -0,74 | 30,88 | 4651 |
| Philip Morris | 45,04 | +0,09 | 45,00 | 854 |
| Raytheon Co | 28,07 | -0,88 | 28,32 | 558 |
| SBC Comms | 21,23 | -0,79 | 21,40 | 2150 |
| Schering-plough | 16,11 | -1,65 | 16,38 | 1250 |
| Sears Roebuck | 51,50 | +0,80 | 51,09 | 717 |
| Sprint | 15,58 | -0,70 | 15,69 | 691 |
| Tenet Healthcare | 15,48 | -0,19 | 15,51 | 660 |
| Texas Instrument | 25,88 | +0,15 | 25,84 | 3832 |
| Textron Inc | 46,60 | +1,88 | 45,74 | 281 |
| Tyco Int | 21,94 | -0,05 | 21,95 | 2140 |
| Unisys Corp | 14,81 | +3,13 | 14,36 | 486 |
| UPS | 67,49 | +0,13 | 67,40 | 681 |
| United Tech | 83,79 | -0,56 | 84,26 | 639 |
| Unitedhealth Gr | 52,05 | -0,76 | 52,45 | 479 |
| US Bancorp | 25,67 | +0,08 | 25,65 | 1116 |
| Verizon Comm | 31,68 | +0,57 | 31,50 | 1522 |
| Wachovia | 44,20 | -0,25 | 44,31 | 885 |
| Wal-Mart Stores | 59,07 | -0,44 | 59,33 | 1970 |
| Walt Disney Co | 21,74 | -0,96 | 21,95 | 1549 |
| Washington Mutual | 41,65 | +0,10 | 41,61 | 863 |
| Wells Fargo | 54,95 | -0,40 | 55,17 | 1034 |
| Xerox Corp | 11,12 | +0,91 | 11,02 | 900 |
По данным агентства Reuters.