| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,9 | -1,51 | 6,0 | 7053 |
| ANZ Banking Grp | 17,0 | -0,47 | 17,1 | 6264 |
| CommonWealth Bank | 27,9 | -0,25 | 27,9 | 2786 |
| National Australian | 29,3 | -0,24 | 29,3 | 3504 |
| Bank | ||||
| News Corp | 11,7 | -1,60 | 11,9 | 6627 |
| Telstra Corp | 4,9 | +0,62 | 4,8 | 19237 |
| Westpac Banking | 15,7 | — | 15,7 | 6237 |
| Япония (JPY) | ||||
| Asahi Kasei | 510,0 | +1,59 | 502,0 | 2997 |
| Daiwa Securities | 680,0 | -0,87 | 686,0 | 9149 |
| Fuji Photo Film | 3000,0 | -3,54 | 3110,0 | 3682 |
| Fujitsu Ltd | 577,0 | -1,54 | 586,0 | 11105 |
| Honda Motor Co | 4160,0 | +0,24 | 4150,0 | 2513 |
| Japan Telecom* | 301,0 | -2,59 | 309,0 | 3 |
| Kao Corp | 2190,0 | -2,88 | 2255,0 | 2790 |
| KDDI* | 573,0 | -0,17 | 574,0 | 15 |
| Mitsubishi Fin Gr* | 746,0 | +2,05 | 731,0 | 24 |
| Mitsubishi Chem | 248,0 | +0,81 | 246,0 | 4499 |
| Mitsubishi Electric | 420,0 | -1,18 | 425,0 | 4978 |
| NEC Corp | 789,0 | -3,19 | 815,0 | 17155 |
| Nippon Steel Corp | 210,0 | +4,48 | 201,0 | 49196 |
| Nissan Motor Co | 1180,0 | -0,92 | 1191,0 | 7316 |
| NTT* | 517,0 | +0,78 | 513,0 | 29 |
| NTT DoCoMo* | 236,0 | +1,29 | 233,0 | 121 |
| Pioneer | 2580,0 | -1,34 | 2615,0 | 780 |
| Ricoh | 1920,0 | -1,74 | 1954,0 | 2555 |
| Seikisui House | 973,0 | -1,02 | 983,0 | 735 |
| Shin-Etsu Chem | 3960,0 | +0,25 | 3950,0 | 1212 |
| Sony | 3710,0 | -1,07 | 3750,0 | 2900 |
| Sumitomo Chem | 386,0 | +1,85 | 379,0 | 2155 |
| TDK Corp | 6870,0 | -1,43 | 6970,0 | 466 |
| Toshiba Corp | 386,0 | -1,28 | 391,0 | 14464 |
| Toyota Motor Co | 3200,0 | -0,31 | 3210,0 | 4226 |
| UFJ Holdings* | 422,0 | +2,43 | 412,0 | 95 |
| Гонконг (HKD) | ||||
| Cheung Kong | 58,25 | +0,43 | 58,00 | 4425 |
| China Mobile | 21,65 | +1,17 | 21,40 | 20636 |
| China Unicom | 6,70 | -2,19 | 6,85 | 18442 |
| CLP Holdings | 36,90 | -0,81 | 37,20 | 4622 |
| CNOOC | 14,75 | +1,03 | 14,60 | 7163 |
| Hang Seng Bank | 97,50 | +0,52 | 97,00 | 1836 |
| Henderson Land | 29,15 | -0,68 | 29,35 | 5042 |
| HSBC Holdings | 115,50 | -0,43 | 116,00 | 14401 |
| Hutchison | 55,25 | — | 55,25 | 8790 |
| Франция (EUR) | ||||
| Alcatel | 10,55 | — | 10,55 | 9460 |
| Axa | 15,71 | +1,62 | 15,46 | 6868 |
| BNP Paribas | 45,45 | +1,32 | 44,86 | 3114 |
| Bouygues | 24,61 | +0,33 | 24,53 | 872 |
| Danon | 128,10 | +0,87 | 127,00 | 454 |
| EADS | 17,60 | +4,02 | 16,92 | 3378 |
| France Telecom | 21,34 | +3,59 | 20,60 | 10729 |
| Lafarge | 66,10 | +3,85 | 63,65 | 1389 |
| Michelin | 32,98 | +0,73 | 32,74 | 314 |
| Pechiney | 47,45 | +0,19 | 47,36 | 275 |
| Peugeot | 37,45 | +0,32 | 37,33 | 977 |
| Renault | 54,40 | +1,49 | 53,60 | 749 |
| Sanofi-Synthelab | 55,70 | +1,27 | 55,00 | 1323 |
| Schneider Elec | 50,55 | +0,60 | 50,25 | 783 |
| STMicroelectronics | 22,46 | +0,27 | 22,40 | 4922 |
| Total Fina Elf | 132,60 | +1,14 | 131,10 | 2024 |
| Vivendi Universal | 19,00 | +2,21 | 18,59 | 6532 |
| Великобритания (GBp) | ||||
| ARM Holdings | 109,00 | -0,68 | 109,75 | 9954 |
| BAE System | 170,42 | +0,88 | 170,50 | 34814 |
| Barclays | 484,35 | -0,10 | 486,25 | 14363 |
| BP | 411,35 | -0,12 | 411,75 | 80922 |
| BAT | 709,81 | +0,49 | 708,50 | 10378 |
| British Airways | 212,30 | -1,38 | 217,00 | 7182 |
| British Telecom | 174,05 | +0,43 | 173,50 | 58737 |
| Cable & Wireless | 127,97 | +0,20 | 127,25 | 31789 |
| Cadbury Schweppes | 365,91 | -1,01 | 369,75 | 16479 |
| HSBC Hldg | 872,95 | +2,21 | 860,00 | 35690 |
| Lloyds TSB Grp | 398,99 | +0,50 | 396,75 | 60935 |
| Marks & Spencer | 271,66 | -1,91 | 275,25 | 26277 |
| Prudential | 449,64 | -0,17 | 452,50 | 7533 |
| Reuters Group | 248,86 | +0,81 | 248,00 | 8351 |
| Rio Tinto | 1371,08 | +0,51 | 1366,00 | 5093 |
| Sainsbury | 300,73 | +0,33 | 300,50 | 20939 |
| Shell Trnpt | 367,66 | -0,67 | 370,50 | 18837 |
| Unilever | 509,13 | -0,39 | 511,00 | 12055 |
| Vodafone Airtch | 132,57 | — | 131,75 | 479391 |
| Германия (EUR) | ||||
| Allianz AG | 89,12 | +0,93 | 88,30 | 3035 |
| BASF | 41,26 | -0,15 | 41,32 | 2822 |
| Bayer AG | 21,80 | -0,14 | 21,83 | 4098 |
| BMW | 36,05 | +0,28 | 35,95 | 1616 |
| Commerzbank AG | 15,55 | +1,57 | 15,31 | 5306 |
| Daimler-Chrysler | 31,25 | +0,19 | 31,19 | 4486 |
| Deutsche Bank n | 54,35 | -1,16 | 54,99 | 4918 |
| Dt Telekom n | 13,37 | -0,22 | 13,40 | 18195 |
| Hypovereinsbank | 18,15 | -1,04 | 18,34 | 1818 |
| Infineon Tech | 11,68 | -0,34 | 11,72 | 8196 |
| Merck KGaA | 32,03 | +0,63 | 31,83 | 95 |
| Munich Re | 99,00 | +1,02 | 98,00 | 1481 |
| Sap AG | 125,95 | +0,36 | 125,50 | 1365 |
| Siemens | 58,81 | +0,44 | 58,55 | 5949 |
| Volkswagen AG | 41,76 | -0,55 | 41,99 | 1836 |
| Финляндия (EUR) | ||||
| Nokia | 14,91 | +0,47 | 14,84 | 21286 |
| Stora Enso | 11,18 | +0,72 | 11,10 | 1244 |
| 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 | 36,90 | +0,14 | 36,85 | 5661 |
| Electrolux | 154,50 | +0,32 | 154,00 | 1319 |
| Ericsson | 11,90 | -0,83 | 12,00 | 96034 |
| Nordea | 48,60 | +0,21 | 48,50 | 9856 |
| Volvo | 214,00 | +0,23 | 213,50 | 1061 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,91 | +0,05 | 1,91 | 91 |
| Fiat | 6,27 | — | 6,29 | 96 |
| TIM | 4,21 | -0,07 | 4,23 | 458 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,88 | -0,06 | 17,89 | 7105 |
| Aegon NV | 10,75 | — | 10,75 | 7284 |
| Ahold Kon | 7,99 | -2,32 | 8,18 | 9795 |
| Fortis | 15,20 | +1,20 | 15,02 | 5781 |
| ING Grp | 17,52 | -0,90 | 17,68 | 8967 |
| Philips | 22,54 | -0,49 | 22,65 | 7593 |
| Royal Dutch | 37,37 | -0,35 | 37,50 | 5598 |
| Канада (CAD) | ||||
| Alcan Inc | 52,00 | -0,29 | 52,15 | 677 |
| Bank of Montreal | 52,11 | +0,75 | 51,72 | 899 |
| Bank Nova Scotia | 64,55 | -0,15 | 64,65 | 848 |
| BCE Inc | 29,40 | +0,14 | 29,36 | 1173 |
| Bombardier | 5,15 | +0,19 | 5,14 | 3390 |
| Imperial Oil | 51,12 | -1,88 | 52,10 | 463 |
| Loblaw Cos Ltd | 61,80 | -1,01 | 62,43 | 215 |
| Nortel Networks | 5,24 | -1,13 | 5,30 | 8504 |
| Royal Bank of Canada | 64,59 | -0,48 | 64,90 | 816 |
| США ($) | ||||
| Abbott Labs | 43,67 | +0,30 | 43,54 | 3163 |
| Agilent Tech | 27,19 | -0,18 | 27,24 | 1789 |
| Alcoa | 31,36 | -0,03 | 31,37 | 3759 |
| Allstate Corp | 40,02 | +0,23 | 39,93 | 2166 |
| Alltel | 44,15 | +0,36 | 43,99 | 734 |
| Amer Electric Power | 27,12 | +0,11 | 27,09 | 841 |
| Amer Express Co | 44,90 | +1,13 | 44,40 | 4937 |
| AIG | 56,59 | -0,30 | 56,76 | 5639 |
| Amgen | 59,95 | +0,33 | 59,75 | 13364 |
| Analog Devices | 47,18 | +2,99 | 45,81 | 3396 |
| Anheuser-Busch | 51,95 | +0,19 | 51,85 | 2125 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 20,28 | -0,47 | 20,38 | 4333 |
| Applied Materials | 22,96 | +0,48 | 22,85 | 25610 |
| AT&T | 20,00 | +4,71 | 19,10 | 5113 |
| AT&T Wireless Gr | 7,00 | +3,40 | 6,77 | 13662 |
| Automatic Data Proc | 37,06 | -0,24 | 37,15 | 1413 |
| Bank of America | 74,35 | +0,47 | 74,00 | 5514 |
| Bank of New York | 29,77 | +1,78 | 29,25 | 2230 |
| Bank One | 42,89 | +1,04 | 42,45 | 2376 |
| Baxter Int | 26,99 | -0,41 | 27,10 | 1852 |
| BCE Inc | 22,55 | +0,04 | 22,54 | 250 |
| Bellsouth Corp | 25,75 | +1,46 | 25,38 | 4239 |
| Berkshire cl a* | 82,65 | +0,55 | 82,20 | 1 |
| Berkshire cl b* | 2,76 | +0,62 | 2,74 | 14 |
| Boeing Co | 38,86 | -1,25 | 39,35 | 2547 |
| Bristol Myers sq | 26,05 | +0,19 | 26,00 | 5187 |
| Cardinal Health | 60,96 | +0,02 | 60,95 | 1054 |
| Carnival | 34,16 | +0,47 | 34,00 | 1178 |
| Caterpillar Inc | 72,89 | +0,19 | 72,75 | 1360 |
| Charles Schwab | 11,40 | +0,62 | 11,33 | 2318 |
| ChevronTexaco | 73,48 | -0,70 | 74,00 | 1937 |
| Cigna | 53,87 | +0,69 | 53,50 | 1018 |
| Cisco | 22,17 | +1,05 | 21,94 | 37155 |
| Citigroup | 46,30 | +1,16 | 45,77 | 9271 |
| Coca-Cola Co | 46,42 | -0,06 | 46,45 | 2877 |
| Colgate Palmoliv | 51,87 | +0,19 | 51,77 | 1338 |
| Costco Wholesale | 34,11 | -0,09 | 34,14 | 2917 |
| Cox Comms | 33,54 | -0,39 | 33,67 | 1606 |
| Daimler-Chrysler | 37,09 | +0,51 | 36,90 | 376 |
| Delta Air Lines | 11,43 | +5,74 | 10,81 | 2891 |
| Dow Chemical Co | 36,40 | -0,63 | 36,63 | 3021 |
| Du Pont Co | 39,39 | +0,46 | 39,21 | 2732 |
| Eastman Kodak | 24,44 | +1,75 | 24,02 | 2192 |
| Eli Lilly | 69,61 | -2,68 | 71,53 | 5584 |
| EMC Corp | 13,11 | +1,31 | 12,94 | 7653 |
| Emerson Electric | 58,92 | -0,44 | 59,18 | 689 |
| Exelon | 61,41 | -0,55 | 61,75 | 992 |
| Exxon Mobil | 35,34 | +0,08 | 35,31 | 10181 |
| Fannie Mae | 69,34 | -0,29 | 69,54 | 3847 |
| First Data Corp | 36,10 | -0,61 | 36,32 | 2744 |
| Fleetboston Fin | 40,00 | +0,70 | 39,72 | 3131 |
| Ford Motor Co | 12,35 | -0,56 | 12,42 | 4019 |
| Gap Inc | 20,84 | -0,71 | 20,99 | 3196 |
| Genentech | 82,66 | -0,45 | 83,03 | 1348 |
| General Elec Co | 28,56 | -1,35 | 28,95 | 20325 |
| General Motors | 41,61 | -0,14 | 41,67 | 2979 |
| Gillette Co | 33,48 | +0,48 | 33,32 | 1627 |
| Goldman Sachs Gr | 92,97 | +1,32 | 91,76 | 2808 |
| HJ Heinz Co | 35,79 | -0,22 | 35,87 | 725 |
| Halliburton Co | 23,15 | -0,94 | 23,37 | 2573 |
| HCA-Healthcare | 40,99 | +0,66 | 40,72 | 1927 |
| Hewlett-Packard | 21,28 | -1,44 | 21,59 | 12871 |
| Home Depot Inc | 35,66 | +0,99 | 35,31 | 5115 |
| Honeywell Int | 28,95 | -0,14 | 28,99 | 1545 |
| Illinois Tool Works | 74,25 | -0,43 | 74,57 | 665 |
| Intel Corp | 32,32 | +1,54 | 31,83 | 45738 |
| IBM | 88,63 | +0,27 | 88,39 | 4046 |
| Intl Paper | 37,10 | +0,46 | 36,93 | 2304 |
| Johnson&Johnson | 50,88 | -1,18 | 51,49 | 6579 |
| J P Morgan Chase | 35,00 | +1,07 | 34,63 | 5799 |
| Kimberly-Clark | 53,47 | +0,83 | 53,03 | 1105 |
| Kohls | 48,88 | -2,06 | 49,91 | 3823 |
| Kroger | 18,65 | +2,64 | 18,17 | 2245 |
| Lehman Brothers | 72,90 | +0,77 | 72,34 | 1425 |
| Lockheed Martin | 46,40 | +0,65 | 46,10 | 1850 |
| Lowes Cos | 57,52 | -0,16 | 57,61 | 1788 |
| Lucent Tech | 3,00 | -1,64 | 3,05 | 11710 |
| Marsh & McLennan | 43,48 | -0,18 | 43,56 | 2164 |
| MBNA Corp | 24,08 | -0,17 | 24,12 | 2510 |
| McDonalds Corp | 24,97 | +1,18 | 24,68 | 3976 |
| Medtronic | 44,05 | -1,45 | 44,70 | 3985 |
| Merck & Co | 42,23 | -6,49 | 45,16 | 26214 |
| Merrill Lynch | 54,94 | +0,62 | 54,60 | 3449 |
| Metlife Inc | 31,27 | +0,71 | 31,05 | 1140 |
| Micron Tech | 12,50 | -0,64 | 12,58 | 6156 |
| Microsoft | 25,11 | +0,04 | 25,10 | 70823 |
| Minnesota Mining | 77,51 | +0,92 | 76,80 | 1812 |
| MS Dean Witter | 52,88 | +0,40 | 52,67 | 4742 |
| Motorola Inc | 13,40 | +0,83 | 13,29 | 8019 |
| Occidental Petr | 35,81 | -0,36 | 35,94 | 823 |
| Omnicom Group | 77,95 | +0,75 | 77,37 | 589 |
| Oracle Corp | 11,88 | +0,51 | 11,82 | 31833 |
| Pfizer Inc | 33,18 | -1,40 | 33,65 | 18237 |
| Philip Morris | 50,09 | +0,14 | 50,02 | 3866 |
| Raytheon Co | 27,30 | +0,22 | 27,24 | 1552 |
| SBC Comms | 23,03 | +0,44 | 22,93 | 7652 |
| Schering-plough | 15,22 | -0,39 | 15,28 | 4893 |
| Sears Roebuck | 54,85 | -0,15 | 54,93 | 3296 |
| Sprint | 15,38 | +3,29 | 14,89 | 2405 |
| Tenet Healthcare | 13,75 | +1,85 | 13,50 | 1521 |
| Texas Instrument | 28,35 | +1,76 | 27,86 | 9539 |
| Textron Inc | 49,13 | +0,12 | 49,07 | 444 |
| Tyco Int | 21,57 | -0,09 | 21,59 | 2474 |
| Unisys Corp | 16,12 | +1,77 | 15,84 | 1007 |
| UPS | 71,07 | -1,20 | 71,93 | 4135 |
| United Tech | 83,90 | +0,72 | 83,30 | 1974 |
| Unitedhealth Gr | 51,72 | +1,81 | 50,80 | 3101 |
| US Bancorp | 27,09 | -0,18 | 27,14 | 2984 |
| Verizon Comm | 32,20 | +1,16 | 31,83 | 6704 |
| Wachovia | 45,05 | +2,04 | 44,15 | 2815 |
| Wal-Mart Stores | 54,81 | -0,47 | 55,07 | 7410 |
| Walt Disney Co | 22,58 | -0,44 | 22,68 | 8626 |
| Washington Mutual | 46,16 | +0,98 | 45,71 | 3442 |
| Wells Fargo | 56,50 | +0,25 | 56,36 | 4679 |
| Xerox Corp | 10,54 | +1,05 | 10,43 | 3430 |
По данным агентства Reuters.