| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,2 | +0,49 | 6,1 | 2622 |
| ANZ Banking Grp | 16,3 | -1,09 | 16,5 | 7510 |
| CommonWealth Bank | 27,6 | -0,29 | 27,7 | 2936 |
| National Australian | 29,6 | -0,84 | 29,9 | 4957 |
| Bank | ||||
| News Corp | 12,2 | -2,71 | 12,5 | 10461 |
| Telstra Corp | 4,8 | +0,84 | 4,8 | 17618 |
| Westpac Banking | 15,9 | -1,06 | 16,1 | 2850 |
| Япония (JPY) | ||||
| Asahi Kasei | 531,0 | -3,98 | 553,0 | 5392 |
| Daiwa Securities | 702,0 | -3,31 | 726,0 | 6460 |
| Fuji Photo Film | 3050,0 | -2,24 | 3120,0 | 2712 |
| Fujitsu Ltd | 635,0 | -3,20 | 656,0 | 9058 |
| Honda Motor Co | 4370,0 | — | 4370,0 | 1868 |
| Japan Telecom* | 318,0 | -2,15 | 325,0 | 6 |
| Kao Corp | 2300,0 | — | 2300,0 | 2675 |
| KDDI* | 568,0 | -2,07 | 580,0 | 14 |
| Mitsubishi Fin Gr* | 745,0 | -0,53 | 749,0 | 21 |
| Mitsubishi Chem | 267,0 | -1,48 | 271,0 | 4652 |
| Mitsubishi Electric | 447,0 | -2,83 | 460,0 | 3914 |
| NEC Corp | 884,0 | -4,74 | 928,0 | 15415 |
| Nippon Steel Corp | 210,0 | -1,41 | 213,0 | 26990 |
| Nissan Motor Co | 1299,0 | -0,15 | 1301,0 | 6391 |
| NTT* | 501,0 | -2,15 | 512,0 | 24 |
| NTT DoCoMo* | 233,0 | -2,92 | 240,0 | 101 |
| Pioneer | 2650,0 | -2,57 | 2720,0 | 1268 |
| Ricoh | 1993,0 | -2,78 | 2050,0 | 2019 |
| Seikisui House | 1050,0 | -0,47 | 1055,0 | 1541 |
| Shin-Etsu Chem | 4130,0 | -0,24 | 4140,0 | 1300 |
| Sony | 3820,0 | -2,80 | 3930,0 | 3423 |
| Sumitomo Chem | 406,0 | -0,49 | 408,0 | 2902 |
| TDK Corp | 7360,0 | -2,52 | 7550,0 | 911 |
| Toshiba Corp | 416,0 | -0,48 | 418,0 | 14332 |
| Toyota Motor Co | 3360,0 | -0,30 | 3370,0 | 5359 |
| UFJ Holdings* | 405,0 | -1,94 | 413,0 | 70 |
| Гонконг (HKD) | ||||
| Cheung Kong | 62,00 | +0,81 | 61,50 | 3144 |
| China Mobile | 22,20 | -0,89 | 22,40 | 19509 |
| China Unicom | 7,05 | -2,08 | 7,20 | 9509 |
| CLP Holdings | 36,00 | +0,56 | 35,80 | 2254 |
| CNOOC | 15,00 | +2,04 | 14,70 | 5417 |
| Hang Seng Bank | 99,50 | -0,25 | 99,75 | 2042 |
| Henderson Land | 32,10 | +0,31 | 32,00 | 3492 |
| HSBC Holdings | 118,50 | -0,42 | 119,00 | 8893 |
| Hutchison | 58,75 | -0,84 | 59,25 | 5935 |
| Франция (EUR) | ||||
| Alcatel | 11,14 | +0,45 | 11,09 | 5834 |
| Axa | 16,51 | +1,23 | 16,31 | 8569 |
| BNP Paribas | 46,73 | +1,02 | 46,26 | 3460 |
| Bouygues | 24,95 | +1,30 | 24,63 | 1427 |
| Danon | 129,20 | +0,39 | 128,70 | 451 |
| EADS | 18,46 | -0,97 | 18,64 | 1613 |
| France Telecom | 20,70 | -1,38 | 20,99 | 7288 |
| Lafarge | 66,35 | +2,00 | 65,05 | 1379 |
| Michelin | 34,18 | +0,68 | 33,95 | 309 |
| Pechiney | 47,50 | +0,27 | 47,37 | 1383 |
| Peugeot | 38,71 | +0,52 | 38,51 | 1464 |
| Renault | 57,65 | +0,35 | 57,45 | 633 |
| Sanofi-Synthelab | 56,05 | +3,80 | 54,00 | 4640 |
| Schneider Elec | 52,10 | +0,77 | 51,70 | 1063 |
| STMicroelectronics | 23,25 | -1,48 | 23,60 | 4732 |
| Total Fina Elf | 136,30 | +1,49 | 134,30 | 2882 |
| Vivendi Universal | 18,99 | -0,05 | 19,00 | 3856 |
| Великобритания (GBp) | ||||
| ARM Holdings | 115,29 | +2,21 | 113,25 | 27628 |
| BAE System | 175,96 | -0,84 | 178,25 | 40730 |
| Barclays | 488,90 | -1,17 | 493,00 | 35133 |
| BP | 419,25 | +1,45 | 413,25 | 91077 |
| BAT | 705,00 | -0,77 | 710,50 | 9057 |
| British Airways | 245,94 | +3,75 | 240,00 | 24604 |
| British Telecom | 178,36 | -0,97 | 180,00 | 119242 |
| Cable & Wireless | 135,89 | -3,24 | 139,00 | 24666 |
| Cadbury Schweppes | 379,03 | -0,53 | 380,00 | 19821 |
| HSBC Hldg | 909,67 | -0,22 | 907,00 | 46071 |
| Lloyds TSB Grp | 409,20 | -0,31 | 408,25 | 37442 |
| Marks & Spencer | 287,25 | -0,17 | 286,50 | 16827 |
| Prudential | 482,20 | +0,36 | 481,00 | 9239 |
| Reuters Group | 258,09 | -0,67 | 259,75 | 7048 |
| Rio Tinto | 1449,86 | -0,07 | 1449,00 | 5960 |
| Sainsbury | 291,84 | +0,87 | 288,75 | 13353 |
| Shell Trnpt | 378,75 | +1,27 | 374,00 | 37035 |
| Unilever | 518,00 | +0,39 | 516,00 | 10589 |
| Vodafone Airtch | 127,25 | +0,39 | 126,75 | 368412 |
| Германия (EUR) | ||||
| Allianz AG | 95,74 | +0,51 | 95,25 | 3685 |
| BASF | 42,30 | +0,71 | 42,00 | 3563 |
| Bayer AG | 22,52 | +0,76 | 22,35 | 4214 |
| BMW | 37,64 | +0,40 | 37,49 | 1980 |
| Commerzbank AG | 15,29 | +0,86 | 15,16 | 4443 |
| Daimler-Chrysler | 32,43 | +0,09 | 32,40 | 3661 |
| Deutsche Bank n | 57,18 | +0,79 | 56,73 | 2669 |
| Dt Telekom n | 13,73 | +1,40 | 13,54 | 21304 |
| Hypovereinsbank | 18,61 | -0,53 | 18,71 | 1910 |
| Infineon Tech | 12,49 | -1,26 | 12,65 | 7388 |
| Merck KGaA | 32,23 | -0,06 | 32,25 | 158 |
| Munich Re | 103,92 | +0,87 | 103,02 | 1226 |
| Sap AG | 132,52 | +0,32 | 132,10 | 1085 |
| Siemens | 63,02 | +1,04 | 62,37 | 4621 |
| Volkswagen AG | 45,05 | -0,11 | 45,10 | 1402 |
| Финляндия (EUR) | ||||
| Nokia | 15,31 | +0,13 | 15,29 | 19715 |
| Stora Enso | 11,83 | +0,77 | 11,74 | 2612 |
| 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 | 47,10 | +1,07 | 46,60 | 1651 |
| Electrolux | 165,50 | +0,61 | 164,50 | 1432 |
| Ericsson | 13,20 | +2,33 | 12,90 | 212727 |
| Nordea | 51,00 | +0,99 | 50,50 | 7165 |
| Volvo | 223,50 | +0,45 | 222,50 | 1087 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,95 | +0,21 | 1,94 | 343 |
| Fiat | 6,35 | — | 6,50 | 282 |
| TIM | 4,12 | — | 4,04 | 592 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,52 | +0,27 | 18,47 | 5472 |
| Aegon NV | 11,63 | -0,94 | 11,74 | 9070 |
| Ahold Kon | 8,41 | -0,59 | 8,46 | 6799 |
| Fortis | 15,71 | +1,88 | 15,42 | 4838 |
| ING Grp | 18,62 | -1,43 | 18,89 | 11191 |
| Philips | 24,05 | +0,21 | 24,00 | 6547 |
| Royal Dutch | 38,37 | +0,42 | 38,21 | 8160 |
| Канада (CAD) | ||||
| Alcan Inc | 51,60 | +0,66 | 51,26 | 1138 |
| Bank of Montreal | 50,87 | +1,48 | 50,13 | 1018 |
| Bank Nova Scotia | 63,90 | +0,16 | 63,80 | 1024 |
| BCE Inc | 29,05 | -0,48 | 29,19 | 1384 |
| Bombardier | 5,43 | -3,04 | 5,60 | 3090 |
| Imperial Oil | 51,87 | -0,40 | 52,08 | 316 |
| Loblaw Cos Ltd | 63,50 | -1,40 | 64,40 | 146 |
| Nortel Networks | 5,47 | +0,18 | 5,46 | 18323 |
| Royal Bank of Canada | 63,15 | -0,36 | 63,38 | 1001 |
| США ($) | ||||
| Abbott Labs | 44,20 | +0,78 | 43,86 | 5886 |
| Agilent Tech | 26,61 | +0,42 | 26,50 | 2833 |
| Alcoa | 32,37 | -2,29 | 33,13 | 3832 |
| Allstate Corp | 40,88 | +1,57 | 40,25 | 2403 |
| Alltel | 45,28 | -0,55 | 45,53 | 566 |
| Amer Electric Power | 27,36 | -0,47 | 27,49 | 760 |
| Amer Express Co | 45,33 | -1,03 | 45,80 | 3734 |
| AIG | 58,31 | -1,45 | 59,17 | 4235 |
| Amgen | 58,25 | -2,84 | 59,95 | 15999 |
| Analog Devices | 46,15 | -2,74 | 47,45 | 2581 |
| Anheuser-Busch | 52,40 | -0,02 | 52,41 | 1377 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 21,46 | -4,28 | 22,42 | 4235 |
| Applied Materials | 23,48 | -5,09 | 24,74 | 45865 |
| AT&T | 19,27 | +0,31 | 19,21 | 2879 |
| AT&T Wireless Gr | 6,81 | -2,71 | 7,00 | 9213 |
| Automatic Data Proc | 38,17 | -3,51 | 39,56 | 2641 |
| Bank of America | 74,72 | -0,92 | 75,41 | 5217 |
| Bank of New York | 30,08 | -2,02 | 30,70 | 2732 |
| Bank One | 42,84 | -0,40 | 43,01 | 2584 |
| Baxter Int | 28,13 | +0,68 | 27,94 | 2897 |
| BCE Inc | 22,32 | -0,67 | 22,47 | 221 |
| Bellsouth Corp | 25,77 | +0,94 | 25,53 | 4008 |
| Berkshire cl a* | 81,79 | +1,23 | 80,80 | 1 |
| Berkshire cl b* | 2,71 | +0,74 | 2,69 | 14 |
| Boeing Co | 39,25 | -1,63 | 39,90 | 1524 |
| Bristol Myers sq | 26,52 | +2,16 | 25,96 | 8513 |
| Cardinal Health | 61,00 | +2,71 | 59,39 | 2767 |
| Carnival | 35,19 | -1,70 | 35,80 | 1309 |
| Caterpillar Inc | 72,61 | -1,18 | 73,48 | 1513 |
| Charles Schwab | 12,26 | -7,96 | 13,32 | 12410 |
| ChevronTexaco | 74,27 | -1,00 | 75,75 | 3105 |
| Cigna | 56,03 | +0,09 | 55,98 | 1001 |
| Cisco | 22,26 | -1,94 | 22,70 | 47407 |
| Citigroup | 46,43 | -1,42 | 47,10 | 12304 |
| Coca-Cola Co | 46,69 | -0,51 | 46,93 | 3114 |
| Colgate Palmoliv | 52,10 | -1,33 | 52,80 | 2045 |
| Costco Wholesale | 34,16 | -0,38 | 34,29 | 4317 |
| Cox Comms | 34,28 | +0,23 | 34,20 | 1027 |
| Daimler-Chrysler | 37,81 | -0,47 | 37,99 | 350 |
| Delta Air Lines | 11,86 | -4,89 | 12,47 | 2501 |
| Dow Chemical Co | 37,34 | +0,86 | 37,02 | 2929 |
| Du Pont Co | 40,19 | -0,72 | 40,48 | 2626 |
| Eastman Kodak | 24,64 | -0,92 | 24,87 | 2183 |
| Eli Lilly | 71,28 | +3,23 | 69,05 | 8318 |
| EMC Corp | 13,74 | -2,62 | 14,11 | 8081 |
| Emerson Electric | 60,25 | +0,37 | 60,03 | 917 |
| Exelon | 62,50 | +0,81 | 62,00 | 923 |
| Exxon Mobil | 36,00 | -0,72 | 36,26 | 13762 |
| Fannie Mae | 69,55 | -0,50 | 69,90 | 1738 |
| First Data Corp | 36,75 | -0,89 | 37,08 | 3388 |
| Fleetboston Fin | 40,06 | -0,35 | 40,20 | 4301 |
| Ford Motor Co | 12,96 | -1,37 | 13,14 | 9118 |
| Gap Inc | 21,57 | +1,13 | 21,33 | 4618 |
| Genentech | 83,77 | -1,28 | 84,86 | 2132 |
| General Elec Co | 27,88 | -1,62 | 28,34 | 20338 |
| General Motors | 42,27 | -1,28 | 42,82 | 2168 |
| Gillette Co | 33,38 | -0,12 | 33,42 | 2208 |
| Goldman Sachs Gr | 93,80 | -2,31 | 96,02 | 2952 |
| HJ Heinz Co | 35,89 | +0,76 | 35,62 | 1188 |
| Halliburton Co | 24,21 | +0,17 | 24,17 | 1840 |
| HCA-Healthcare | 40,50 | +1,25 | 40,00 | 2331 |
| Hewlett-Packard | 22,09 | -1,16 | 22,35 | 8793 |
| Home Depot Inc | 36,19 | -0,36 | 36,32 | 5159 |
| Honeywell Int | 29,74 | -1,56 | 30,21 | 2253 |
| Illinois Tool Works | 75,86 | -0,29 | 76,08 | 751 |
| Intel Corp | 32,80 | -2,90 | 33,78 | 59448 |
| IBM | 90,25 | -0,92 | 91,09 | 3615 |
| Intl Paper | 37,34 | -0,64 | 37,58 | 2224 |
| Johnson&Johnson | 52,12 | +4,03 | 50,34 | 15819 |
| J P Morgan Chase | 35,46 | -1,12 | 35,86 | 5951 |
| Kimberly-Clark | 53,71 | +0,45 | 53,47 | 986 |
| Kohls | 51,80 | +2,39 | 50,59 | 5338 |
| Kroger | 18,08 | +0,67 | 17,96 | 2208 |
| Lehman Brothers | 72,75 | -2,45 | 74,58 | 3165 |
| Lockheed Martin | 45,20 | -1,35 | 45,82 | 4457 |
| Lowes Cos | 58,63 | +1,17 | 57,95 | 2844 |
| Lucent Tech | 3,11 | -1,27 | 3,15 | 15624 |
| Marsh & McLennan | 44,65 | -1,67 | 45,41 | 2533 |
| MBNA Corp | 24,50 | -1,53 | 24,88 | 2367 |
| McDonalds Corp | 25,68 | -1,50 | 26,07 | 3632 |
| Medtronic | 45,55 | -1,81 | 46,39 | 4160 |
| Merck & Co | 46,58 | +1,70 | 45,80 | 10186 |
| Merrill Lynch | 56,47 | -3,63 | 58,60 | 5747 |
| Metlife Inc | 30,22 | -0,66 | 30,42 | 1324 |
| Micron Tech | 13,04 | -1,06 | 13,18 | 7748 |
| Microsoft | 25,50 | -0,74 | 25,69 | 83171 |
| Minnesota Mining | 78,53 | -1,41 | 79,65 | 1893 |
| MS Dean Witter | 54,94 | -4,77 | 57,69 | 6106 |
| Motorola Inc | 13,22 | -0,53 | 13,29 | 7930 |
| Occidental Petr | 36,43 | +0,91 | 36,10 | 860 |
| Omnicom Group | 79,28 | -0,23 | 79,46 | 638 |
| Oracle Corp | 12,29 | -2,23 | 12,57 | 36909 |
| Pfizer Inc | 34,08 | +1,88 | 33,45 | 32132 |
| Philip Morris | 50,35 | +0,38 | 50,16 | 5425 |
| Raytheon Co | 27,71 | -1,21 | 28,05 | 2180 |
| SBC Comms | 23,61 | +1,33 | 23,30 | 8738 |
| Schering-plough | 16,00 | +0,63 | 15,90 | 10018 |
| Sears Roebuck | 53,58 | -0,46 | 53,83 | 4525 |
| Sprint | 15,38 | -1,03 | 15,54 | 1894 |
| Tenet Healthcare | 13,25 | +0,30 | 13,21 | 2501 |
| Texas Instrument | 28,83 | -4,50 | 30,19 | 10776 |
| Textron Inc | 49,29 | -0,60 | 49,59 | 565 |
| Tyco Int | 21,85 | -0,82 | 22,03 | 4727 |
| Unisys Corp | 15,67 | -2,61 | 16,09 | 943 |
| UPS | 72,44 | -0,51 | 72,81 | 1799 |
| United Tech | 85,90 | -0,64 | 86,45 | 1200 |
| Unitedhealth Gr | 49,68 | -0,44 | 49,90 | 1901 |
| US Bancorp | 27,65 | -0,18 | 27,70 | 4067 |
| Verizon Comm | 32,61 | +2,13 | 31,93 | 7325 |
| Wachovia | 44,73 | -2,08 | 45,68 | 3167 |
| Wal-Mart Stores | 55,00 | -0,94 | 55,52 | 11568 |
| Walt Disney Co | 23,07 | -1,07 | 23,32 | 3937 |
| Washington Mutual | 46,35 | -0,32 | 46,50 | 3530 |
| Wells Fargo | 56,54 | -1,08 | 57,16 | 2422 |
| Xerox Corp | 10,55 | +0,29 | 10,52 | 3508 |
По данным агентства Reuters.