| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,8 | +1,26 | 4,8 | 58829 |
| ANZ Banking Grp | 17,2 | -0,52 | 17,3 | 6658 |
| CommonWealth Bank | 28,8 | +0,31 | 28,7 | 5423 |
| National Australian | 29,4 | -0,54 | 29,5 | 7122 |
| Bank | ||||
| News Corp | 11,7 | +0,60 | 11,6 | 9437 |
| Telstra Corp | 4,8 | — | 4,8 | 47838 |
| Westpac Banking | 15,4 | +0,52 | 15,3 | 7626 |
| Япония (JPY) | ||||
| Asahi Kasei | 553,0 | +3,36 | 535,0 | 2834 |
| Daiwa Securities | 663,0 | +2,79 | 645,0 | 7243 |
| Fuji Photo Film | 3420,0 | +2,40 | 3340,0 | 3278 |
| Fujitsu Ltd | 605,0 | +2,37 | 591,0 | 10225 |
| Honda Motor Co | 4680,0 | +2,63 | 4560,0 | 4705 |
| Japan Telecom* | 270,0 | +3,05 | 262,0 | 8 |
| Kao Corp | 2160,0 | +0,70 | 2145,0 | 1782 |
| KDDI* | 575,0 | +0,88 | 570,0 | 9 |
| Mitsubishi Fin Gr* | 762,0 | -0,78 | 768,0 | 18 |
| Mitsubishi Chem | 272,0 | +5,02 | 259,0 | 8535 |
| Mitsubishi Electric | 421,0 | +0,48 | 419,0 | 5237 |
| NEC Corp | 732,0 | +0,97 | 725,0 | 13653 |
| Nippon Steel Corp | 216,0 | +4,35 | 207,0 | 34880 |
| Nissan Motor Co | 1221,0 | +0,91 | 1210,0 | 5852 |
| NTT* | 512,0 | +0,79 | 508,0 | 12 |
| NTT DoCoMo* | 230,0 | +4,07 | 221,0 | 112 |
| Pioneer | 2910,0 | +3,93 | 2800,0 | 2322 |
| Ricoh | 1999,0 | +3,47 | 1932,0 | 2504 |
| Seikisui House | 1068,0 | +0,56 | 1062,0 | 1204 |
| Shin-Etsu Chem | 4190,0 | +2,20 | 4100,0 | 1604 |
| Sony | 3700,0 | +2,78 | 3600,0 | 4892 |
| Sumitomo Chem | 438,0 | +6,05 | 413,0 | 10552 |
| TDK Corp | 7150,0 | +2,44 | 6980,0 | 449 |
| Toshiba Corp | 398,0 | +1,79 | 391,0 | 11491 |
| Toyota Motor Co | 3640,0 | +1,39 | 3590,0 | 8696 |
| UFJ Holdings* | 464,0 | -0,22 | 465,0 | 32 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,50 | +0,83 | 60,00 | 2363 |
| China Mobile | 23,65 | +1,50 | 23,30 | 22341 |
| China Unicom | 7,20 | +0,70 | 7,15 | 11647 |
| CLP Holdings | 36,10 | -0,55 | 36,30 | 3690 |
| CNOOC | 16,95 | +2,42 | 16,55 | 11206 |
| Hang Seng Bank | 99,75 | +1,01 | 98,75 | 1260 |
| Henderson Land | 33,30 | +2,15 | 32,60 | 3905 |
| HSBC Holdings | 119,50 | +0,84 | 118,50 | 6397 |
| Hutchison | 54,75 | +0,46 | 54,50 | 6079 |
| Франция (EUR) | ||||
| Alcatel | 10,34 | -0,10 | 10,35 | 9417 |
| Axa | 16,72 | +1,39 | 16,49 | 9195 |
| BNP Paribas | 48,95 | +0,49 | 48,71 | 3448 |
| Bouygues | 26,39 | +0,34 | 26,30 | 1428 |
| Danon | 128,50 | -0,16 | 128,70 | 608 |
| EADS | 18,81 | +1,40 | 18,55 | 1377 |
| France Telecom | 22,97 | +1,19 | 22,70 | 9907 |
| Lafarge | 69,30 | +0,43 | 69,00 | 965 |
| Michelin | 35,56 | -0,08 | 35,59 | 566 |
| Pechiney | 47,71 | -3,77 | 49,58 | 61 |
| Peugeot | 40,09 | +0,50 | 39,89 | 784 |
| Renault | 54,35 | -0,28 | 54,50 | 894 |
| Sanofi-Synthelab | 58,15 | -1,27 | 58,90 | 1885 |
| Schneider Elec | 52,05 | +0,39 | 51,85 | 786 |
| STMicroelectronics | 21,45 | -1,52 | 21,78 | 5260 |
| Total Fina Elf | 143,70 | -1,03 | 145,20 | 4548 |
| Vivendi Universal | 19,19 | +0,52 | 19,09 | 5287 |
| Великобритания (GBp) | ||||
| ARM Holdings | 124,50 | +1,63 | 122,50 | 10899 |
| BAE System | 164,25 | +2,18 | 160,75 | 18877 |
| Barclays | 495,00 | +0,56 | 491,25 | 27157 |
| BP | 453,27 | +1,12 | 446,75 | 86380 |
| BAT | 758,00 | +0,27 | 754,50 | 5468 |
| British Airways | 241,50 | +3,65 | 233,00 | 22868 |
| British Telecom | 182,66 | +3,10 | 177,50 | 98764 |
| Cable & Wireless | 133,50 | +6,52 | 126,50 | 48532 |
| Cadbury Schweppes | 396,25 | +1,60 | 390,50 | 10647 |
| HSBC Hldg | 876,44 | +1,85 | 866,00 | 30082 |
| Lloyds TSB Grp | 437,00 | +1,33 | 431,25 | 33966 |
| Marks & Spencer | 282,50 | +1,62 | 278,00 | 18824 |
| Prudential | 472,24 | -0,21 | 470,25 | 7016 |
| Reuters Group | 235,25 | -0,21 | 235,75 | 15177 |
| Rio Tinto | 1471,00 | +0,96 | 1457,00 | 9477 |
| Sainsbury | 302,75 | +2,45 | 295,50 | 9642 |
| Shell Trnpt | 406,80 | +0,93 | 403,25 | 31307 |
| Unilever | 506,00 | +0,50 | 503,50 | 9954 |
| Vodafone Airtch | 136,25 | -1,09 | 137,50 | 307030 |
| Германия (EUR) | ||||
| Allianz AG | 101,50 | +2,81 | 98,73 | 6279 |
| BASF | 43,16 | +1,46 | 42,54 | 5872 |
| Bayer AG | 23,00 | +0,04 | 22,99 | 7178 |
| BMW | 37,10 | +0,27 | 37,00 | 3022 |
| Commerzbank AG | 15,49 | +1,51 | 15,26 | 6879 |
| Daimler-Chrysler | 36,30 | +0,83 | 36,00 | 10973 |
| Deutsche Bank n | 62,90 | +0,79 | 62,41 | 6613 |
| Dt Telekom n | 14,01 | +0,36 | 13,96 | 33571 |
| Hypovereinsbank | 18,45 | -1,60 | 18,75 | 6796 |
| Infineon Tech | 10,66 | -0,56 | 10,72 | 8709 |
| Merck KGaA | 32,90 | +0,30 | 32,80 | 136 |
| Munich Re | 95,34 | +2,52 | 93,00 | 4123 |
| Sap AG | 131,00 | +0,62 | 130,19 | 2298 |
| Siemens | 63,26 | +1,54 | 62,30 | 10482 |
| Volkswagen AG | 44,60 | +0,29 | 44,47 | 2675 |
| Финляндия (EUR) | ||||
| Nokia | 13,88 | -0,36 | 13,93 | 30853 |
| Stora Enso | 10,40 | -0,67 | 10,47 | 5752 |
| Швеция (SEK) | ||||
| ABB | 35,70 | +1,13 | 35,30 | 3736 |
| Electrolux | 155,00 | -0,64 | 156,00 | 3129 |
| Ericsson | 12,30 | +1,65 | 12,10 | 164264 |
| Nordea | 51,50 | +1,98 | 50,50 | 11788 |
| Volvo | 217,50 | -0,46 | 218,50 | 1257 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,97 | -1,00 | 2,01 | 224 |
| Fiat | 6,26 | -0,08 | 6,43 | 96 |
| TIM | 4,40 | -0,14 | 4,41 | 408 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,42 | +1,26 | 18,19 | 8835 |
| Aegon NV | 11,44 | +1,24 | 11,30 | 6740 |
| Ahold Kon | 5,82 | +0,17 | 5,81 | 14242 |
| Fortis | 15,78 | +0,77 | 15,66 | 4717 |
| ING Grp | 17,87 | +1,36 | 17,63 | 10553 |
| Philips | 23,00 | +1,01 | 22,77 | 8334 |
| Royal Dutch | 41,15 | +1,11 | 40,70 | 12737 |
| Канада (CAD) | ||||
| Alcan Inc | 62,75 | +1,98 | 61,53 | 2902 |
| Bank of Montreal | 52,90 | -0,19 | 53,00 | 2283 |
| Bank Nova Scotia | 65,40 | +0,77 | 64,90 | 2600 |
| BCE Inc | 28,82 | -0,28 | 28,90 | 6572 |
| Bombardier | 5,35 | +0,75 | 5,31 | 7352 |
| Imperial Oil | 58,19 | +1,32 | 57,43 | 1237 |
| Loblaw Cos Ltd | 65,70 | +1,11 | 64,98 | 436 |
| Nortel Networks | 5,59 | -0,89 | 5,64 | 16689 |
| Royal Bank of Canada | 61,30 | -0,28 | 61,47 | 3022 |
| США ($) | ||||
| Abbott Labs | 46,40 | -0,37 | 46,57 | 4711 |
| Agilent Tech | 27,99 | +0,61 | 27,82 | 2647 |
| Alcoa | 37,30 | +2,53 | 36,38 | 9585 |
| Allstate Corp | 42,51 | +0,57 | 42,27 | 2297 |
| Alltel | 46,19 | -0,82 | 46,57 | 979 |
| Amer Electric Power | 29,88 | +0,03 | 29,87 | 1410 |
| Amer Express Co | 47,21 | +0,94 | 46,77 | 6426 |
| AIG | 64,57 | -0,35 | 64,80 | 5600 |
| Amgen | 61,85 | +0,42 | 61,59 | 8590 |
| Analog Devices | 44,35 | -1,71 | 45,12 | 2815 |
| Anheuser-Busch | 52,10 | -0,53 | 52,38 | 2123 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 19,70 | -1,70 | 20,04 | 8101 |
| Applied Materials | 21,86 | +0,09 | 21,84 | 34299 |
| AT&T | 19,41 | +0,83 | 19,25 | 4944 |
| AT&T Wireless Gr | 7,35 | -1,21 | 7,44 | 21674 |
| Automatic Data Proc | 38,30 | -1,57 | 38,91 | 2191 |
| Bank of America | 79,00 | +0,13 | 78,90 | 5394 |
| Bank of New York | 32,51 | +0,59 | 32,32 | 2926 |
| Bank One | 44,90 | +1,13 | 44,40 | 3496 |
| Baxter Int | 30,66 | -1,41 | 31,10 | 1836 |
| BCE Inc | 21,59 | -0,51 | 21,70 | 516 |
| Bellsouth Corp | 27,71 | +0,33 | 27,62 | 5336 |
| Berkshire cl a* | 83,40 | +0,97 | 82,60 | 1 |
| Berkshire cl b* | 2,77 | +0,25 | 2,76 | 14 |
| Boeing Co | 41,48 | +0,31 | 41,35 | 4196 |
| Bristol Myers sq | 27,19 | -0,07 | 27,21 | 4588 |
| Cardinal Health | 61,73 | -0,53 | 62,06 | 3098 |
| Carnival | 39,12 | +3,30 | 37,87 | 3652 |
| Caterpillar Inc | 84,75 | +1,24 | 83,71 | 4348 |
| Charles Schwab | 11,25 | -0,44 | 11,30 | 3568 |
| ChevronTexaco | 83,27 | -0,34 | 83,55 | 3466 |
| Cigna | 55,12 | -0,51 | 55,40 | 470 |
| Cisco | 23,79 | -1,57 | 24,17 | 61659 |
| Citigroup | 48,27 | +0,79 | 47,89 | 13278 |
| Coca-Cola Co | 50,10 | +0,32 | 49,94 | 5911 |
| Colgate Palmoliv | 49,19 | -2,21 | 50,30 | 8031 |
| Costco Wholesale | 36,59 | +0,19 | 36,52 | 3741 |
| Cox Comms | 34,09 | -1,10 | 34,47 | 923 |
| Daimler-Chrysler | 45,00 | +0,31 | 44,86 | 405 |
| Delta Air Lines | 11,37 | -2,40 | 11,65 | 1758 |
| Dow Chemical Co | 40,55 | -0,49 | 40,75 | 3024 |
| Du Pont Co | 44,80 | +0,16 | 44,73 | 3970 |
| Eastman Kodak | 24,56 | +4,20 | 23,57 | 5462 |
| Eli Lilly | 73,89 | +1,05 | 73,12 | 3285 |
| EMC Corp | 13,00 | +1,17 | 12,85 | 26798 |
| Emerson Electric | 64,95 | +0,89 | 64,38 | 1058 |
| Exelon | 64,20 | +1,02 | 63,55 | 1578 |
| Exxon Mobil | 39,60 | +0,48 | 39,41 | 13655 |
| Fannie Mae | 70,62 | +1,03 | 69,90 | 3368 |
| First Data Corp | 38,78 | +1,17 | 38,33 | 4652 |
| Fleetboston Fin | 42,75 | +0,19 | 42,67 | 6579 |
| Ford Motor Co | 15,24 | +2,14 | 14,92 | 9920 |
| Gap Inc | 22,67 | +0,76 | 22,50 | 3777 |
| Genentech | 91,96 | +0,72 | 91,30 | 1555 |
| General Elec Co | 30,89 | +0,13 | 30,85 | 19389 |
| General Motors | 50,36 | -0,06 | 50,39 | 4237 |
| Gillette Co | 35,98 | -0,36 | 36,11 | 3201 |
| Goldman Sachs Gr | 96,38 | -1,00 | 97,35 | 4371 |
| HJ Heinz Co | 36,04 | +0,64 | 36,08 | 1769 |
| Halliburton Co | 26,80 | -1,18 | 27,12 | 5563 |
| HCA-Healthcare | 41,54 | -0,50 | 41,75 | 1372 |
| Hewlett-Packard | 22,18 | -0,22 | 22,23 | 9933 |
| Home Depot Inc | 35,50 | +0,48 | 35,33 | 10993 |
| Honeywell Int | 31,82 | +0,79 | 31,57 | 6299 |
| Illinois Tool Works | 82,85 | -0,85 | 83,56 | 1088 |
| Intel Corp | 30,57 | -1,07 | 30,90 | 55237 |
| IBM | 93,14 | +0,44 | 92,73 | 5721 |
| Intl Paper | 42,26 | +0,76 | 41,94 | 3365 |
| Johnson & Johnson | 50,10 | +0,26 | 49,97 | 9272 |
| J P Morgan Chase | 35,78 | +0,36 | 35,65 | 9023 |
| Kimberly-Clark | 57,44 | -0,66 | 57,82 | 2208 |
| Kohls | 45,06 | -2,15 | 46,05 | 3896 |
| Kroger | 17,69 | +1,38 | 17,45 | 4463 |
| Lehman Brothers | 74,00 | +0,42 | 73,69 | 1882 |
| Lockheed Martin | 50,25 | +0,34 | 50,08 | 2310 |
| Lowes Cos | 55,33 | -0,50 | 55,61 | 2475 |
| Lucent Tech | 2,90 | -1,02 | 2,93 | 12932 |
| Marsh & McLennan | 46,70 | +1,21 | 46,14 | 2693 |
| MBNA Corp | 24,79 | +1,47 | 24,43 | 3892 |
| McDonalds Corp | 24,30 | -2,06 | 24,81 | 9792 |
| Medtronic | 48,66 | -0,25 | 48,78 | 3619 |
| Merck & Co | 44,36 | -0,54 | 44,60 | 6899 |
| Merrill Lynch | 56,90 | -0,19 | 57,01 | 4945 |
| Metlife Inc | 33,16 | +0,09 | 33,13 | 1494 |
| Micron Tech | 12,33 | +2,24 | 12,06 | 10237 |
| Microsoft | 27,36 | -0,15 | 27,40 | 76924 |
| Minnesota Mining | 84,07 | +0,77 | 83,43 | 3659 |
| MS Dean Witter | 56,01 | -0,59 | 56,34 | 3452 |
| Motorola Inc | 13,22 | -1,34 | 13,40 | 8397 |
| Occidental Petr | 41,15 | -0,72 | 41,45 | 1445 |
| Omnicom Group | 84,79 | +0,44 | 84,42 | 621 |
| Oracle Corp | 13,09 | -1,80 | 13,33 | 52989 |
| Pfizer Inc | 34,27 | -0,49 | 34,44 | 21990 |
| Philip Morris | 54,92 | +0,83 | 54,47 | 7358 |
| Raytheon Co | 29,84 | +0,27 | 29,76 | 1562 |
| SBC Comms | 25,24 | -0,28 | 25,31 | 11242 |
| Schering-Plough | 16,73 | -0,18 | 16,76 | 3445 |
| Sears Roebuck | 44,84 | -1,04 | 45,31 | 2575 |
| Sprint | 15,84 | +1,73 | 15,57 | 2334 |
| Tenet Healthcare | 15,18 | -0,72 | 15,29 | 2346 |
| Texas Instrument | 28,34 | -1,87 | 28,88 | 11762 |
| Textron Inc | 56,98 | -0,26 | 57,13 | 656 |
| Tyco Int | 25,14 | -0,44 | 25,25 | 7597 |
| Unisys Corp | 14,95 | +0,88 | 14,82 | 2107 |
| UPS | 73,74 | +0,27 | 73,54 | 1777 |
| United Tech | 94,10 | +0,29 | 93,83 | 2913 |
| Unitedhealth Gr | 56,05 | -0,43 | 56,29 | 2332 |
| US Bancorp | 28,91 | — | 28,91 | 4523 |
| Verizon Comm | 34,15 | -0,73 | 34,40 | 9751 |
| Wachovia | 45,95 | +0,20 | 45,86 | 2693 |
| Wal-Mart Stores | 52,35 | -0,48 | 52,60 | 10973 |
| Walt Disney Co | 23,23 | +0,39 | 23,14 | 7033 |
| Washington Mutual | 39,32 | -1,06 | 39,74 | 6852 |
| Wells Fargo | 58,08 | +0,50 | 57,79 | 5773 |
| Xerox Corp | 13,00 | -0,23 | 13,03 | 6301 |
По данным агентства Reuters.