| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,5 | +0,31 | 6,5 | 2893 |
| CommonWealth Bank | 27,7 | -0,47 | 27,9 | 2499 |
| National Australian | 31,1 | -0,38 | 31,2 | 4235 |
| Bank | ||||
| News Corp | 12,2 | -0,25 | 12,2 | 6193 |
| Telstra Corp | 4,7 | -1,25 | 4,8 | 15175 |
| Westpac Banking | 16,2 | -0,92 | 16,4 | 6444 |
| Япония (JPY) | ||||
| Asahi Kasei | 528,0 | +1,73 | 519,0 | 3667 |
| Daiwa Securities | 818,0 | +4,20 | 785,0 | 15003 |
| Fuji Photo Film | 3150,0 | -1,87 | 3210,0 | 1656 |
| Fujitsu Ltd | 689,0 | +5,35 | 654,0 | 21261 |
| Honda Motor Co | 4290,0 | +2,39 | 4190,0 | 3702 |
| Japan Telecom* | 325,0 | -0,91 | 328,0 | 3 |
| Kao Corp | 2355,0 | — | 2355,0 | 3441 |
| KDDI* | 594,0 | +1,89 | 583,0 | 21 |
| Mitsubishi Fin Gr* | 792,0 | +9,09 | 726,0 | 35 |
| Mitsubishi Chem | 275,0 | +1,48 | 271,0 | 6606 |
| Mitsubishi Electric | 479,0 | -0,21 | 480,0 | 4684 |
| NEC Corp | 940,0 | +6,82 | 880,0 | 21580 |
| Nippon Steel Corp | 221,0 | -0,45 | 222,0 | 28640 |
| Nissan Motor Co | 1225,0 | -0,16 | 1227,0 | 9208 |
| NTT* | 492,0 | -0,40 | 494,0 | 25 |
| NTT DoCoMo* | 246,0 | +1,65 | 242,0 | 126 |
| Pioneer | 2560,0 | +0,99 | 2535,0 | 991 |
| Ricoh | 1905,0 | -0,52 | 1915,0 | 2910 |
| Seikisui House | 1031,0 | — | 1031,0 | 1155 |
| Shin-Etsu Chem | 4280,0 | -1,15 | 4330,0 | 1184 |
| Sony | 3780,0 | -4,55 | 3960,0 | 9978 |
| Sumitomo Chem | 397,0 | -0,75 | 400,0 | 4464 |
| TDK Corp | 6860,0 | -2,70 | 7050,0 | 787 |
| Toshiba Corp | 478,0 | — | 478,0 | 11866 |
| Toyota Motor Co | 3220,0 | -0,31 | 3230,0 | 5116 |
| UFJ Holdings* | 455,0 | +3,64 | 439,0 | 96 |
| Гонконг (HKD) | ||||
| Cheung Kong | 62,50 | -0,79 | 63,00 | 7441 |
| China Mobile | 21,65 | -0,69 | 21,80 | 34060 |
| China Unicom | 7,00 | -0,71 | 7,05 | 27291 |
| CLP Holdings | 34,30 | -0,58 | 34,50 | 3912 |
| CNOOC | 13,65 | +2,63 | 13,30 | 7432 |
| Hang Seng Bank | 95,50 | +0,26 | 95,25 | 3546 |
| Henderson Land | 32,20 | -0,31 | 32,30 | 5909 |
| HSBC Holdings | 110,50 | +0,45 | 110,00 | 10392 |
| Hutchison | 58,75 | -1,26 | 59,50 | 9813 |
| Франция (EUR) | ||||
| Alcatel | 10,78 | +3,45 | 10,42 | 10793 |
| Axa | 15,39 | +0,65 | 15,29 | 6044 |
| BNP Paribas | 43,34 | -0,37 | 43,50 | 2262 |
| Bouygues | 22,90 | -0,43 | 23,00 | 466 |
| Danon | 130,60 | -0,08 | 130,70 | 435 |
| EADS | 15,29 | -1,04 | 15,45 | 1965 |
| France Telecom | 21,26 | -0,89 | 21,45 | 5194 |
| Lafarge | 58,65 | +1,12 | 58,00 | 1271 |
| Michelin | 31,90 | -0,53 | 32,07 | 510 |
| Pechiney | 47,19 | -0,23 | 47,30 | 638 |
| Peugeot | 36,25 | -0,33 | 36,37 | 883 |
| Renault | 53,40 | -0,56 | 53,70 | 710 |
| Sanofi-Synthelab | 51,95 | +0,29 | 51,80 | 1068 |
| Schneider Elec | 47,58 | +0,06 | 47,55 | 453 |
| STMicroelectronics | 21,94 | -0,27 | 22,00 | 7207 |
| Total Fina Elf | 131,50 | — | 131,50 | 1419 |
| Vivendi Universal | 17,34 | -0,06 | 17,35 | 3425 |
| Великобритания (GBp) | ||||
| ARM Holdings | 10832,00 | +1,43 | 105,25 | 9380 |
| BAE System | 171,49 | +1,18 | 169,25 | 23206 |
| Barclays | 506,45 | +0,55 | 503,00 | 27259 |
| BP | 412,85 | +0,24 | 412,50 | 88265 |
| BAT | 645,01 | +0,08 | 645,50 | 3839 |
| British Airways | 189,00 | +0,13 | 190,50 | 6966 |
| British Telecom | 184,51 | -0,54 | 183,75 | 43349 |
| Cable & Wireless | 128,63 | +1,19 | 126,50 | 20655 |
| Cadbury Schweppes | 389,43 | +1,62 | 385,25 | 13354 |
| HSBC Hldg | 839,00 | +0,72 | 838,50 | 37859 |
| Lloyds TSB Grp | 413,96 | +0,85 | 410,50 | 41989 |
| Marks & Spencer | 283,46 | +0,44 | 286,00 | 43870 |
| Prudential | 442,83 | +0,11 | 444,50 | 9200 |
| Reuters Group | 234,28 | -1,57 | 238,25 | 18556 |
| Rio Tinto | 1388,49 | -2,07 | 1404,00 | 5404 |
| Sainsbury | 275,23 | +0,92 | 272,50 | 22953 |
| Shell Trnpt | 375,50 | -0,93 | 375,50 | 68035 |
| Unilever | 493,70 | -0,60 | 497,00 | 11605 |
| Vodafone Airtch | 120,54 | -1,03 | 121,50 | 210054 |
| Германия (EUR) | ||||
| Allianz AG | 80,85 | -1,82 | 82,35 | 1983 |
| BASF | 38,93 | -1,19 | 39,40 | 1500 |
| Bayer AG | 19,13 | -0,21 | 19,17 | 3683 |
| BMW | 33,30 | -1,33 | 33,75 | 1812 |
| Commerzbank AG | 15,61 | -1,08 | 15,78 | 2211 |
| DaimlerChrysler | 30,20 | -1,44 | 30,64 | 4013 |
| Deutsche Bank n | 54,75 | -1,53 | 55,60 | 2358 |
| Dt Telekom n | 12,92 | -1,22 | 13,08 | 13249 |
| Hypovereinsbank | 15,92 | +0,13 | 15,90 | 2669 |
| Infineon Tech | 11,77 | -2,49 | 12,07 | 4816 |
| Merck KGaA | 30,05 | -0,33 | 30,15 | 49 |
| Munich Re | 99,70 | -0,76 | 100,46 | 1860 |
| Sap AG | 119,13 | -1,61 | 121,08 | 1244 |
| Siemens | 54,15 | -1,55 | 55,00 | 3597 |
| Volkswagen AG | 41,99 | -1,82 | 42,77 | 1728 |
| Финляндия (EUR) | ||||
| Nokia | 14,18 | -0,28 | 14,22 | 17590 |
| Stora Enso | 10,89 | -1,89 | 11,10 | 1374 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,00 | -1,55 | 90,40 | 6345 |
| Lonza Grp AG | 63,65 | +1,03 | 63,00 | 206 |
| Adecco | 74,35 | +2,13 | 72,80 | 966 |
| CS Group | 44,10 | -0,56 | 44,35 | 4365 |
| Nestle | 297,00 | -0,17 | 297,50 | 1134 |
| Novartis | 51,15 | +0,49 | 50,90 | 6697 |
| Swisscom | 386,00 | -0,13 | 386,50 | 50 |
| Roche | 108,75 | — | 108,75 | 1556 |
| Swiss Re | 83,70 | -0,12 | 83,80 | 655 |
| UBS AG | 79,20 | +0,13 | 79,10 | 3070 |
| Zurich Fin | 168,00 | -1,32 | 170,25 | 660 |
| Швеция (SEK) | ||||
| ABB | 40,40 | -5,83 | 42,90 | 8313 |
| Electrolux | 162,00 | -0,31 | 162,50 | 1418 |
| Ericsson | 13,40 | +4,69 | 12,80 | 137130 |
| Nordea | 46,40 | +1,31 | 45,80 | 6520 |
| Volvo | 210,50 | +0,24 | 210,00 | 3782 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,86 | -0,38 | 1,86 | 75 |
| Fiat | 6,67 | -0,42 | 6,68 | 56 |
| TIM | 3,90 | -0,15 | 3,93 | 419 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,88 | +0,18 | 16,85 | 5838 |
| Aegon NV | 10,57 | +1,25 | 10,44 | 8782 |
| Ahold Kon | 7,58 | -0,52 | 7,62 | 2930 |
| Fortis | 14,80 | -1,20 | 14,98 | 4427 |
| ING Grp | 16,80 | -0,83 | 16,94 | 7028 |
| Philips | 21,45 | -0,05 | 21,46 | 6411 |
| Royal Dutch | 37,91 | -0,89 | 38,25 | 7652 |
| Канада (CAD) | ||||
| Alcan Inc | 51,20 | -2,31 | 52,41 | 1194 |
| Bank of Montreal | 49,30 | -0,58 | 49,59 | 871 |
| Bank Nova Scotia | 65,23 | -0,79 | 65,75 | 836 |
| BCE Inc | 28,78 | +1,12 | 28,46 | 1650 |
| Bombardier | 5,49 | -2,83 | 5,65 | 4616 |
| Imperial Oil | 51,70 | +0,72 | 51,33 | 257 |
| Loblaw Cos Ltd | 63,90 | +0,79 | 63,40 | 115 |
| Nortel Networks | 5,45 | -6,84 | 5,85 | 54424 |
| Royal Bank of Canada | 64,08 | -0,31 | 64,28 | 892 |
| США ($) | ||||
| Abbott Labs | 41,76 | +0,34 | 41,62 | 2533 |
| Agilent Tech | 23,07 | +0,44 | 22,97 | 978 |
| Alcoa | 29,16 | -1,32 | 29,55 | 2754 |
| Allstate Corp | 40,10 | +0,28 | 39,99 | 1782 |
| Alltel | 48,64 | -0,16 | 48,72 | 1194 |
| Amer Electric Power | 29,25 | +0,21 | 29,19 | 1002 |
| Amer Express Co | 47,62 | -0,02 | 47,63 | 2784 |
| AIG | 60,18 | -0,63 | 60,56 | 4832 |
| Amgen | 61,47 | +2,90 | 59,74 | 12238 |
| Analog Devices | 41,50 | -0,88 | 41,87 | 3542 |
| Anheuser-Busch | 49,77 | +0,34 | 49,60 | 1711 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 22,60 | -1,70 | 22,99 | 3926 |
| Applied Materials | 20,65 | — | 20,65 | 24418 |
| AT&T | 19,90 | +3,86 | 19,16 | 10878 |
| AT&T Wireless Gr | 7,25 | -1,63 | 7,37 | 23697 |
| Automatic Data Proc | 36,79 | -0,62 | 37,02 | 1279 |
| Bank of America | 81,86 | +0,10 | 81,78 | 3438 |
| Bank of New York | 30,36 | -0,13 | 30,40 | 1653 |
| Bank One | 42,32 | -0,75 | 42,64 | 2870 |
| Baxter Int | 28,97 | +0,73 | 28,76 | 1024 |
| BCE Inc | 22,03 | +1,29 | 21,75 | 221 |
| Bellsouth Corp | 25,83 | -0,35 | 25,92 | 4982 |
| Berkshire cl a* | 76,20 | +0,59 | 75,75 | 1 |
| Berkshire cl b* | 2,54 | +0,47 | 2,53 | 16 |
| Boeing Co | 36,28 | +0,95 | 35,94 | 1807 |
| Bristol Myers sq | 24,98 | -0,48 | 25,10 | 4469 |
| Cardinal Health | 58,50 | +0,88 | 57,99 | 2028 |
| Carnival | 33,54 | +0,48 | 33,38 | 1638 |
| Caterpillar Inc | 71,05 | -0,43 | 71,36 | 1964 |
| Charles Schwab | 12,92 | -1,37 | 13,10 | 3566 |
| ChevronTexaco | 73,12 | -0,93 | 73,81 | 2005 |
| Cigna | 46,76 | -1,12 | 47,29 | 1022 |
| Cisco | 19,80 | -1,79 | 20,16 | 63934 |
| Citigroup | 47,46 | -0,67 | 47,78 | 8817 |
| Coca-Cola Co | 45,40 | -0,26 | 45,52 | 3137 |
| Colgate Palmoliv | 51,85 | -2,52 | 53,19 | 5845 |
| Costco Wholesale | 33,72 | -1,00 | 34,06 | 3262 |
| Cox Comms | 32,66 | +0,59 | 32,47 | 1561 |
| DaimlerChrysler | 35,87 | -0,72 | 36,13 | 540 |
| Delta Air Lines | 12,74 | -1,47 | 12,93 | 1064 |
| Dow Chemical Co | 36,59 | +1,02 | 36,22 | 5096 |
| Du Pont Co | 39,07 | -1,46 | 39,65 | 3475 |
| Eastman Kodak | 23,18 | +0,78 | 23,00 | 3807 |
| Eli Lilly | 66,29 | +1,83 | 65,10 | 4504 |
| EMC Corp | 13,15 | -0,23 | 13,18 | 13437 |
| Emerson Electric | 54,65 | -0,35 | 54,84 | 948 |
| Exelon | 63,55 | -0,53 | 63,89 | 618 |
| Exxon Mobil | 37,85 | +0,66 | 37,60 | 8245 |
| Fannie Mae | 74,36 | +0,58 | 73,93 | 2822 |
| First Data Corp | 36,35 | -0,68 | 36,60 | 13842 |
| Fleetboston Fin | 31,80 | -0,81 | 32,06 | 2547 |
| Ford Motor Co | 11,90 | -1,57 | 12,09 | 6635 |
| Gap Inc | 18,15 | -0,66 | 18,27 | 3447 |
| Genentech | 79,80 | +0,85 | 79,13 | 1465 |
| General Elec Co | 28,30 | -0,32 | 28,39 | 12728 |
| General Motors | 41,84 | -0,55 | 42,07 | 2229 |
| Gillette Co | 31,17 | -0,45 | 31,31 | 2153 |
| Goldman Sachs Gr | 85,82 | -1,36 | 87,00 | 3011 |
| HJ Heinz Co | 35,09 | -0,14 | 35,14 | 562 |
| Halliburton Co | 23,98 | -0,29 | 24,05 | 2426 |
| HCA-Healthcare | 36,39 | +0,08 | 36,36 | 1749 |
| Hewlett-Packard | 20,47 | -2,52 | 21,00 | 10088 |
| Home Depot Inc | 35,60 | -0,67 | 35,84 | 5425 |
| Honeywell Int | 28,40 | -1,29 | 28,77 | 2025 |
| Illinois Tool Works | 70,88 | -0,34 | 71,12 | 628 |
| Intel Corp | 31,08 | -0,45 | 31,22 | 55944 |
| IBM | 88,42 | +0,31 | 88,15 | 4565 |
| Intl Paper | 38,44 | -1,46 | 39,01 | 1701 |
| Johnson&Johnson | 50,35 | +0,10 | 50,30 | 4719 |
| J P Morgan Chase | 34,77 | -0,66 | 35,00 | 6429 |
| Kimberly-Clark | 51,40 | -1,04 | 51,94 | 1178 |
| Kohls | 52,37 | +0,21 | 52,26 | 3334 |
| Kroger | 17,65 | +0,40 | 17,58 | 1904 |
| Lehman Brothers | 68,49 | -0,54 | 68,86 | 1794 |
| Lockheed Martin | 46,52 | +1,86 | 45,67 | 2182 |
| Lowes Cos | 57,85 | -1,36 | 58,65 | 2512 |
| Lucent Tech | 2,66 | -6,01 | 2,83 | 39396 |
| Marsh & McLennan | 45,06 | -2,57 | 46,25 | 5635 |
| MBNA Corp | 24,32 | -1,34 | 24,65 | 2547 |
| McDonalds Corp | 24,19 | +0,79 | 24,00 | 4166 |
| Medtronic | 46,33 | +0,70 | 46,01 | 3163 |
| Merck & Co | 44,79 | -1,56 | 45,50 | 7653 |
| Merrill Lynch | 55,48 | -1,25 | 56,18 | 3668 |
| Metlife Inc | 30,42 | -0,13 | 30,46 | 1242 |
| Micron Tech | 13,19 | -0,45 | 13,25 | 7006 |
| Microsoft | 26,61 | -7,96 | 28,91 | 210918 |
| Minnesota Mining | 75,68 | -0,33 | 75,93 | 1929 |
| MS Dean Witter | 51,44 | -0,89 | 51,90 | 2280 |
| Motorola Inc | 13,25 | -1,71 | 13,48 | 8025 |
| Occidental Petr | 36,44 | +0,39 | 36,30 | 893 |
| Omnicom Group | 72,49 | -0,29 | 72,70 | 1077 |
| Oracle Corp | 11,73 | -0,17 | 11,75 | 40663 |
| Pfizer Inc | 30,84 | -0,55 | 31,01 | 12114 |
| Philip Morris | 45,60 | +0,26 | 45,48 | 2820 |
| Raytheon Co | 26,00 | -2,66 | 26,71 | 4891 |
| SBC Comms | 22,94 | +2,69 | 22,34 | 13452 |
| Schering-plough | 15,12 | -0,20 | 15,15 | 4680 |
| Sears Roebuck | 48,59 | -0,25 | 48,71 | 2761 |
| Sprint | 15,79 | -0,69 | 15,90 | 2444 |
| Tenet Healthcare | 12,54 | -0,08 | 12,55 | 4795 |
| Texas Instrument | 27,45 | +0,51 | 27,31 | 11188 |
| Textron Inc | 47,10 | -0,11 | 47,15 | 698 |
| Tyco Int | 21,33 | +0,38 | 21,25 | 5809 |
| Unisys Corp | 15,20 | -0,52 | 15,28 | 750 |
| UPS | 69,91 | +0,69 | 69,43 | 3375 |
| United Tech | 83,17 | +0,24 | 82,97 | 1290 |
| Unitedhealth Gr | 54,25 | +0,50 | 53,98 | 1920 |
| US Bancorp | 26,30 | +0,04 | 26,29 | 4639 |
| Verizon Comm | 33,24 | — | 33,24 | 6741 |
| Wachovia | 45,35 | -1,20 | 45,90 | 2649 |
| Wal-Mart Stores | 58,11 | -1,02 | 58,71 | 6833 |
| Walt Disney Co | 21,80 | -0,23 | 21,85 | 3869 |
| Washington Mutual | 42,96 | +0,56 | 42,72 | 4436 |
| Wells Fargo | 55,00 | -0,38 | 55,21 | 3869 |
| Xerox Corp | 10,69 | -2,82 | 11,00 | 5123 |
По данным агентства Reuters.