| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,6 | -1,35 | 6,7 | 10795 |
| ANZ Banking Grp | 17,8 | -0,45 | 17,9 | 14540 |
| CommonWealth Bank | 27,5 | -0,72 | 27,7 | 8647 |
| National Australian | 30,6 | -0,84 | 30,9 | 15458 |
| Bank | ||||
| News Corp | 12,6 | +0,24 | 12,5 | 15413 |
| Telstra Corp | 4,7 | +0,42 | 4,7 | 21205 |
| Westpac Banking | 16,2 | -0,80 | 16,3 | 18283 |
| Япония (JPY) | ||||
| Asahi Kasei | 524,0 | -1,13 | 530,0 | 1916 |
| Daiwa Securities | 804,0 | -1,11 | 813,0 | 14612 |
| Fuji Photo Film | 3240,0 | +1,57 | 3190,0 | 1589 |
| Fujitsu Ltd | 689,0 | -1,29 | 698,0 | 15996 |
| Honda Motor Co | 4340,0 | -1,14 | 4390,0 | 1564 |
| Japan Telecom* | 329,0 | -0,60 | 331,0 | 3 |
| Kao Corp | 2260,0 | -2,38 | 2315,0 | 1823 |
| KDDI* | 597,0 | -4,94 | 628,0 | 14 |
| Mitsubishi Fin Gr* | 790,0 | -3,42 | 818,0 | 21 |
| Mitsubishi Chem | 288,0 | -3,03 | 297,0 | 5280 |
| Mitsubishi Electric | 491,0 | -3,54 | 509,0 | 5731 |
| NEC Corp | 971,0 | -1,12 | 982,0 | 13877 |
| Nippon Steel Corp | 226,0 | -1,74 | 230,0 | 19422 |
| Nissan Motor Co | 1232,0 | +0,90 | 1221,0 | 10893 |
| NTT* | 491,0 | +0,20 | 490,0 | 20 |
| NTT DoCoMo* | 238,0 | +0,42 | 237,0 | 162 |
| Pioneer | 2740,0 | +5,18 | 2605,0 | 3785 |
| Ricoh | 2085,0 | +2,21 | 2040,0 | 5634 |
| Seikisui House | 1079,0 | -1,91 | 1100,0 | 899 |
| Shin-Etsu Chem | 4090,0 | -2,62 | 4200,0 | 1768 |
| Sony | 3830,0 | +1,06 | 3790,0 | 3978 |
| Sumitomo Chem | 410,0 | -1,91 | 418,0 | 3216 |
| TDK Corp | 7200,0 | -3,74 | 7480,0 | 963 |
| Toshiba Corp | 441,0 | -2,00 | 450,0 | 15071 |
| Toyota Motor Co | 3130,0 | -2,19 | 3200,0 | 6514 |
| UFJ Holdings* | 470,0 | -4,47 | 492,0 | 49 |
| Гонконг (HKD) | ||||
| Cheung Kong | 64,75 | +0,39 | 64,50 | 4877 |
| China Mobile | 22,05 | -1,78 | 22,45 | 31519 |
| China Unicom | 7,30 | -5,19 | 7,70 | 42007 |
| CLP Holdings | 35,10 | +0,57 | 34,90 | 5666 |
| CNOOC | 14,65 | +2,81 | 14,25 | 17336 |
| Hang Seng Bank | 97,00 | -1,27 | 98,25 | 3306 |
| Henderson Land | 32,60 | — | 32,60 | 5559 |
| HSBC Holdings | 117,00 | +1,30 | 115,50 | 14037 |
| Hutchison | 60,25 | +1,26 | 59,50 | 9344 |
| Франция (EUR) | ||||
| Alcatel | 11,35 | +0,89 | 11,25 | 10567 |
| Axa | 16,30 | +0,18 | 16,27 | 7986 |
| BNP Paribas | 45,20 | -0,79 | 45,56 | 3978 |
| Bouygues | 23,40 | -1,85 | 23,84 | 1094 |
| Danon | 129,80 | +0,39 | 129,30 | 464 |
| EADS | 17,50 | -1,69 | 17,80 | 1867 |
| France Telecom | 20,82 | -0,81 | 20,99 | 5221 |
| Lafarge | 61,60 | +0,57 | 61,25 | 677 |
| Michelin | 33,75 | +1,17 | 33,36 | 373 |
| Pechiney | 47,55 | +0,21 | 47,45 | 816 |
| Peugeot | 36,90 | -0,49 | 37,08 | 1144 |
| Renault | 56,90 | -0,70 | 57,30 | 712 |
| Sanofi-Synthelab | 53,25 | -0,93 | 53,75 | 2561 |
| Schneider Elec | 50,35 | +1,88 | 49,42 | 1282 |
| STMicroelectronics | 22,90 | -1,42 | 23,23 | 3232 |
| Total Fina Elf | 133,70 | -0,67 | 134,60 | 2462 |
| Vivendi Universal | 18,07 | -0,17 | 18,10 | 3523 |
| Великобритания (GBp) | ||||
| ARM Holdings | 113,46 | +0,66 | 113,00 | 6914 |
| BAE System | 183,57 | — | 183,00 | 22068 |
| Barclays | 495,40 | -0,30 | 498,50 | 19553 |
| BP | 408,15 | +1,05 | 404,75 | 152448 |
| BAT | 715,79 | -0,84 | 718,50 | 10236 |
| British Airways | 207,72 | -1,42 | 211,00 | 13287 |
| British Telecom | 185,12 | -0,27 | 186,00 | 35093 |
| Cable & Wireless | 136,34 | -0,37 | 136,75 | 10424 |
| Cadbury Schweppes | 375,73 | -0,07 | 378,00 | 19014 |
| HSBC Hldg | 884,75 | -0,17 | 886,50 | 33600 |
| Lloyds TSB Grp | 408,05 | -0,49 | 411,25 | 36501 |
| Marks & Spencer | 288,13 | +0,09 | 287,50 | 19717 |
| Prudential | 455,47 | -0,16 | 458,00 | 18398 |
| Reuters Group | 253,17 | +0,69 | 255,00 | 14625 |
| Rio Tinto | 1432,55 | -0,69 | 1439,00 | 5775 |
| Sainsbury | 283,91 | -0,26 | 284,00 | 10810 |
| Shell Trnpt | 367,46 | +0,82 | 365,00 | 67338 |
| Unilever | 499,54 | +1,01 | 497,50 | 73814 |
| Vodafone Airtch | 123,62 | -0,60 | 124,50 | 356944 |
| Германия (EUR) | ||||
| Allianz AG | 92,22 | +1,34 | 91,00 | 3594 |
| BASF | 39,46 | -1,00 | 39,86 | 3558 |
| Bayer AG | 20,67 | +1,57 | 20,35 | 3102 |
| BMW | 34,45 | +1,77 | 33,85 | 2562 |
| Commerzbank AG | 17,00 | +0,95 | 16,84 | 3706 |
| Daimler-Chrysler | 32,09 | +1,49 | 31,62 | 4417 |
| Deutsche Bank n | 56,74 | -0,51 | 57,03 | 5180 |
| Dt Telekom n | 13,55 | +0,44 | 13,49 | 10141 |
| Hypovereinsbank | 18,95 | -0,37 | 19,02 | 2824 |
| Infineon Tech | 12,68 | -0,39 | 12,73 | 5681 |
| Merck KGaA | 30,13 | -0,43 | 30,26 | 137 |
| Munich Re | 102,59 | -1,58 | 104,24 | 2549 |
| Sap AG | 125,15 | +0,36 | 124,70 | 927 |
| Siemens | 58,00 | +0,43 | 57,75 | 3904 |
| Volkswagen AG | 43,39 | +1,26 | 42,85 | 1420 |
| Финляндия (EUR) | ||||
| Nokia | 14,68 | +0,69 | 14,58 | 17027 |
| Stora Enso | 11,61 | -0,17 | 11,63 | 2528 |
| 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 | 45,70 | +0,22 | 45,60 | 3574 |
| Electrolux | 160,00 | -0,62 | 161,00 | 1903 |
| Ericsson | 13,40 | -0,74 | 13,50 | 225642 |
| Nordea | 48,40 | -0,41 | 48,60 | 7219 |
| Volvo | 218,00 | -1,58 | 221,50 | 985 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,96 | -0,05 | 1,95 | 82 |
| Fiat | 6,75 | +0,19 | 6,81 | 94 |
| TIM | 3,97 | +0,13 | 3,95 | 567 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,05 | +1,52 | 17,78 | 18487 |
| Aegon NV | 11,28 | +1,44 | 11,12 | 8275 |
| Ahold Kon | 7,28 | -2,15 | 7,44 | 4387 |
| Fortis | 15,29 | +1,80 | 15,02 | 3767 |
| ING Grp | 17,86 | +0,11 | 17,84 | 11484 |
| Philips | 23,19 | +0,56 | 23,06 | 7513 |
| Royal Dutch | 38,17 | +1,11 | 37,75 | 8154 |
| Канада (CAD) | ||||
| Alcan Inc | 52,60 | -0,34 | 52,78 | 860 |
| Bank of Montreal | 49,33 | -0,12 | 49,39 | 959 |
| Bank Nova Scotia | 65,47 | -0,65 | 65,90 | 949 |
| BCE Inc | 29,85 | +0,17 | 29,80 | 2002 |
| Bombardier | 5,92 | -0,34 | 5,94 | 2311 |
| Imperial Oil | 52,46 | +0,50 | 52,20 | 747 |
| Loblaw Cos Ltd | 63,85 | +0,87 | 63,30 | 147 |
| Nortel Networks | 5,88 | -0,84 | 5,93 | 16453 |
| Royal Bank of Canada | 63,48 | -1,43 | 64,40 | 2290 |
| США ($) | ||||
| Abbott Labs | 42,62 | -0,75 | 42,94 | 2494 |
| Agilent Tech | 24,92 | +0,44 | 24,81 | 1780 |
| Alcoa | 31,57 | -1,80 | 32,15 | 4492 |
| Allstate Corp | 39,50 | -0,23 | 39,59 | 2170 |
| Alltel | 47,27 | +0,19 | 47,18 | 1124 |
| Amer Electric Power | 28,19 | -0,84 | 28,43 | 823 |
| Amer Express Co | 46,93 | +0,88 | 46,52 | 2341 |
| AIG | 60,83 | +0,38 | 60,60 | 3905 |
| Amgen | 61,76 | +1,06 | 61,11 | 10090 |
| Analog Devices | 44,33 | -0,94 | 44,75 | 2253 |
| Anheuser-Busch | 49,26 | +0,96 | 48,79 | 2164 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 22,89 | -0,87 | 23,09 | 3898 |
| Applied Materials | 23,33 | +0,39 | 23,24 | 28107 |
| AT&T | 18,59 | -1,64 | 18,90 | 8660 |
| AT&T Wireless Gr | 7,25 | -0,28 | 7,27 | 13471 |
| Automatic Data Proc | 37,74 | +2,44 | 36,84 | 1984 |
| Bank of America | 75,73 | +0,74 | 75,17 | 8759 |
| Bank of New York | 31,19 | -0,42 | 31,32 | 2244 |
| Bank One | 42,45 | -0,38 | 42,61 | 2486 |
| Baxter Int | 26,58 | -3,31 | 27,49 | 6706 |
| BCE Inc | 22,61 | -0,04 | 22,62 | 256 |
| Bellsouth Corp | 26,31 | +0,80 | 26,10 | 3534 |
| Berkshire cl a* | 77,81 | -0,18 | 77,95 | 1 |
| Berkshire cl b* | 2,59 | -0,29 | 2,60 | 10 |
| Boeing Co | 38,49 | -0,72 | 38,77 | 2459 |
| Bristol Myers sq | 25,37 | +1,48 | 25,00 | 4600 |
| Cardinal Health | 59,34 | +0,19 | 59,23 | 2048 |
| Carnival | 34,91 | -0,74 | 35,17 | 2106 |
| Caterpillar Inc | 73,28 | -0,79 | 73,86 | 1740 |
| Charles Schwab | 13,56 | -0,73 | 13,66 | 1874 |
| ChevronTexaco | 74,30 | +3,54 | 71,76 | 4425 |
| Cigna | 57,05 | +18,93 | 47,97 | 7042 |
| Cisco | 20,93 | +0,34 | 20,86 | 38111 |
| Citigroup | 47,40 | -0,25 | 47,52 | 8285 |
| Coca-Cola Co | 46,40 | +0,87 | 46,00 | 4419 |
| Colgate Palmoliv | 53,19 | +3,04 | 51,62 | 3613 |
| Costco Wholesale | 35,45 | +1,52 | 34,92 | 3925 |
| Cox Comms | 34,07 | +1,25 | 33,65 | 694 |
| Daimler-Chrysler | 36,94 | +0,41 | 36,79 | 494 |
| Delta Air Lines | 13,02 | -3,13 | 13,44 | 1223 |
| Dow Chemical Co | 37,69 | -0,53 | 37,89 | 1962 |
| Du Pont Co | 40,40 | -0,22 | 40,49 | 3041 |
| Eastman Kodak | 24,43 | +0,49 | 24,31 | 2836 |
| Eli Lilly | 66,62 | -0,03 | 66,64 | 3023 |
| EMC Corp | 13,84 | +0,73 | 13,74 | 9523 |
| Emerson Electric | 56,75 | +0,76 | 56,32 | 957 |
| Exelon | 63,45 | -0,55 | 63,80 | 835 |
| Exxon Mobil | 36,58 | +0,77 | 36,30 | 13332 |
| Fannie Mae | 71,69 | -1,94 | 73,11 | 4208 |
| First Data Corp | 35,70 | +1,56 | 35,15 | 5291 |
| Fleetboston Fin | 40,39 | +0,72 | 40,10 | 8284 |
| Ford Motor Co | 12,13 | -0,16 | 12,15 | 5155 |
| Gap Inc | 19,08 | +0,95 | 18,90 | 4860 |
| Genentech | 81,97 | +1,01 | 81,15 | 1315 |
| General Elec Co | 29,01 | +0,45 | 28,88 | 13278 |
| General Motors | 42,67 | -0,51 | 42,89 | 2070 |
| Gillette Co | 31,90 | +0,16 | 31,85 | 2655 |
| Goldman Sachs Gr | 93,90 | +0,50 | 93,43 | 2991 |
| HJ Heinz Co | 35,33 | +0,45 | 35,17 | 913 |
| Halliburton Co | 23,88 | +2,18 | 23,37 | 3239 |
| HCA-Healthcare | 38,25 | +2,00 | 37,50 | 2490 |
| Hewlett-Packard | 22,31 | +1,04 | 22,08 | 8528 |
| Home Depot Inc | 37,07 | -0,03 | 37,08 | 3825 |
| Honeywell Int | 30,61 | +0,49 | 30,46 | 3281 |
| Illinois Tool Works | 73,55 | +0,33 | 73,31 | 827 |
| Intel Corp | 32,95 | +0,18 | 32,89 | 39567 |
| IBM | 89,48 | +0,40 | 89,12 | 4075 |
| Intl Paper | 39,35 | +0,05 | 39,33 | 2138 |
| Johnson&Johnson | 50,33 | +1,72 | 49,48 | 7889 |
| J P Morgan Chase | 35,90 | +0,17 | 35,84 | 4819 |
| Kimberly-Clark | 52,81 | -0,08 | 52,85 | 1184 |
| Kohls | 56,07 | -0,04 | 56,09 | 2104 |
| Kroger | 17,49 | +1,10 | 17,30 | 2407 |
| Lehman Brothers | 72,00 | +2,35 | 70,35 | 5268 |
| Lockheed Martin | 46,36 | -1,19 | 46,92 | 2177 |
| Lowes Cos | 58,93 | -0,87 | 59,45 | 2895 |
| Lucent Tech | 3,20 | -1,23 | 3,24 | 79172 |
| Marsh & McLennan | 42,75 | -3,93 | 44,50 | 10551 |
| MBNA Corp | 24,75 | -0,28 | 24,82 | 3684 |
| McDonalds Corp | 25,01 | +1,13 | 24,73 | 6189 |
| Medtronic | 45,57 | -0,07 | 45,60 | 3020 |
| Merck & Co | 44,25 | +0,71 | 43,94 | 7339 |
| Merrill Lynch | 59,20 | +0,61 | 58,84 | 3858 |
| Metlife Inc | 31,40 | +1,95 | 30,80 | 1298 |
| Micron Tech | 14,34 | -2,45 | 14,70 | 7136 |
| Microsoft | 26,14 | +0,08 | 26,12 | 69659 |
| Minnesota Mining | 78,87 | +1,04 | 78,06 | 2392 |
| MS Dean Witter | 54,87 | +0,59 | 54,55 | 2752 |
| Motorola Inc | 13,53 | -1,60 | 13,75 | 5282 |
| Occidental Petr | 35,26 | -0,20 | 35,33 | 1473 |
| Omnicom Group | 79,80 | +0,18 | 79,66 | 602 |
| Oracle Corp | 11,97 | -1,80 | 12,19 | 32516 |
| Pfizer Inc | 31,60 | +2,33 | 30,88 | 18518 |
| Philip Morris | 46,50 | -0,28 | 46,63 | 3001 |
| Raytheon Co | 26,48 | -0,08 | 26,50 | 2387 |
| SBC Comms | 23,98 | +2,13 | 23,48 | 11528 |
| Schering-plough | 15,27 | +2,00 | 14,97 | 5139 |
| Sears Roebuck | 52,63 | +1,09 | 52,06 | 1882 |
| Sprint | 16,00 | +0,63 | 15,90 | 2618 |
| Tenet Healthcare | 13,80 | +0,15 | 13,78 | 3220 |
| Texas Instrument | 28,92 | -2,03 | 29,52 | 10173 |
| Textron Inc | 49,69 | -0,60 | 49,99 | 534 |
| Tyco Int | 20,88 | -2,29 | 21,37 | 6373 |
| Unisys Corp | 15,36 | -0,71 | 15,47 | 1120 |
| UPS | 72,52 | +1,26 | 71,62 | 4814 |
| United Tech | 84,69 | -1,24 | 85,75 | 1218 |
| Unitedhealth Gr | 50,88 | -0,33 | 51,05 | 3349 |
| US Bancorp | 27,22 | -1,16 | 27,54 | 4544 |
| Verizon Comm | 33,60 | +2,44 | 32,80 | 6478 |
| Wachovia | 45,87 | +0,84 | 45,49 | 2575 |
| Wal-Mart Stores | 58,95 | +0,26 | 58,80 | 4875 |
| Walt Disney Co | 22,64 | -1,05 | 22,88 | 4797 |
| Washington Mutual | 43,75 | -0,27 | 43,87 | 3633 |
| Wells Fargo | 56,32 | +1,70 | 55,38 | 6712 |
| Xerox Corp | 10,50 | -0,76 | 10,58 | 2657 |
По данным агентства Reuters.