| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | +2,70 | 4,8 | 10187 |
| ANZ Banking Grp | 17,5 | +1,45 | 17,2 | 3415 |
| CommonWealth Bank | 28,8 | +0,14 | 28,8 | 763 |
| National Australian | 29,4 | +0,20 | 29,4 | 1815 |
| Bank | ||||
| News Corp | 11,8 | +1,37 | 11,7 | 5763 |
| Telstra Corp | 4,8 | +0,21 | 4,8 | 7432 |
| Westpac Banking | 15,5 | +0,52 | 15,4 | 1877 |
| Япония (JPY) | ||||
| Asahi Kasei | 559,0 | +1,08 | 553,0 | 4939 |
| Daiwa Securities | 662,0 | -0,15 | 663,0 | 4767 |
| Fuji Photo Film | 3460,0 | +1,17 | 3420,0 | 1374 |
| Fujitsu Ltd | 603,0 | -0,33 | 605,0 | 4793 |
| Honda Motor Co | 4670,0 | -0,21 | 4680,0 | 2197 |
| Japan Telecom* | 271,0 | +0,37 | 270,0 | 5 |
| Kao Corp | 2170,0 | +0,46 | 2160,0 | 1622 |
| KDDI* | 587,0 | +2,09 | 575,0 | 11 |
| Mitsubishi Fin Gr* | 759,0 | -0,39 | 762,0 | 10 |
| Mitsubishi Chem | 272,0 | — | 272,0 | 3190 |
| Mitsubishi Electric | 421,0 | — | 421,0 | 2962 |
| NEC Corp | 743,0 | +1,50 | 732,0 | 11699 |
| Nippon Steel Corp | 216,0 | — | 216,0 | 23815 |
| Nissan Motor Co | 1242,0 | +1,72 | 1221,0 | 4270 |
| NTT* | 510,0 | -0,39 | 512,0 | 11 |
| NTT DoCoMo* | 240,0 | +4,35 | 230,0 | 129 |
| Pioneer | 2890,0 | -0,69 | 2910,0 | 881 |
| Ricoh | 2030,0 | +1,55 | 1999,0 | 1313 |
| Seikisui House | 1083,0 | +1,40 | 1068,0 | 789 |
| Shin-Etsu Chem | 4300,0 | +2,63 | 4190,0 | 1545 |
| Sony | 3690,0 | -0,27 | 3700,0 | 2139 |
| Sumitomo Chem | 445,0 | +1,60 | 438,0 | 6551 |
| TDK Corp | 7300,0 | +2,10 | 7150,0 | 369 |
| Toshiba Corp | 393,0 | -1,26 | 398,0 | 10395 |
| Toyota Motor Co | 3690,0 | +1,37 | 3640,0 | 5586 |
| UFJ Holdings* | 468,0 | +0,86 | 464,0 | 18 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,25 | +1,24 | 60,50 | 2257 |
| China Mobile | 23,90 | +1,06 | 23,65 | 17834 |
| China Unicom | 7,15 | -0,69 | 7,20 | 14235 |
| CLP Holdings | 36,40 | +0,83 | 36,10 | 2242 |
| CNOOC | 17,00 | +0,29 | 16,95 | 11371 |
| Hang Seng Bank | 100,50 | +0,75 | 99,75 | 1029 |
| Henderson Land | 33,60 | +0,90 | 33,30 | 1606 |
| HSBC Holdings | 121,00 | +1,26 | 119,50 | 3770 |
| Hutchison | 55,00 | +0,46 | 54,75 | 6404 |
| Франция (EUR) | ||||
| Alcatel | 10,10 | -2,32 | 10,34 | 7408 |
| Axa | 16,69 | -0,18 | 16,72 | 5588 |
| BNP Paribas | 49,08 | +0,27 | 48,95 | 2567 |
| Bouygues | 27,02 | +2,39 | 26,39 | 2169 |
| Danon | 128,10 | -0,31 | 128,50 | 348 |
| EADS | 19,10 | +1,54 | 18,81 | 1518 |
| France Telecom | 22,70 | -1,18 | 22,97 | 5475 |
| Lafarge | 69,15 | -0,22 | 69,30 | 573 |
| Michelin | 35,48 | -0,22 | 35,56 | 362 |
| Pechiney | 48,04 | +0,69 | 47,71 | 66 |
| Peugeot | 39,70 | -0,97 | 40,09 | 725 |
| Renault | 54,30 | -0,09 | 54,35 | 585 |
| Sanofi-Synthelab | 58,05 | -0,17 | 58,15 | 1210 |
| Schneider Elec | 51,60 | -0,86 | 52,05 | 815 |
| STMicroelectronics | 20,91 | -2,52 | 21,45 | 5031 |
| Total Fina Elf | 144,50 | +0,56 | 143,70 | 2179 |
| Vivendi Universal | 19,13 | -0,31 | 19,19 | 3283 |
| Великобритания (GBp) | ||||
| ARM Holdings | 125,27 | -0,20 | 124,50 | 4798 |
| BAE System | 168,31 | +2,74 | 164,25 | 15022 |
| Barclays | 492,92 | -0,25 | 494,00 | 14406 |
| BP | 454,41 | +0,55 | 451,75 | 48047 |
| BAT | 761,77 | +0,93 | 756,50 | 4674 |
| British Airways | 239,58 | -1,35 | 241,50 | 13075 |
| British Telecom | 186,29 | +1,78 | 183,00 | 132526 |
| Cable & Wireless | 132,22 | -1,67 | 134,75 | 12541 |
| Cadbury Schweppes | 392,23 | +0,82 | 396,75 | 17226 |
| HSBC Hldg | 878,22 | — | 882,00 | 15017 |
| Lloyds TSB Grp | 439,03 | +0,69 | 437,00 | 24035 |
| Marks & Spencer | 274,75 | -2,30 | 282,50 | 39341 |
| Prudential | 468,86 | -0,16 | 469,25 | 7128 |
| Reuters Group | 237,55 | +0,74 | 235,25 | 9191 |
| Rio Tinto | 1480,79 | +0,34 | 1471,00 | 5250 |
| Sainsbury | 300,37 | -0,74 | 302,75 | 18680 |
| Shell Trnpt | 410,51 | +0,80 | 407,00 | 41143 |
| Unilever | 509,00 | +0,59 | 506,00 | 8428 |
| Vodafone Airtch | 136,43 | +0,74 | 136,00 | 133926 |
| Германия (EUR) | ||||
| Allianz AG | 99,78 | -1,69 | 101,50 | 3010 |
| BASF | 42,90 | -0,60 | 43,16 | 1698 |
| Bayer AG | 22,80 | -0,87 | 23,00 | 2253 |
| BMW | 36,97 | -0,35 | 37,10 | 965 |
| Commerzbank AG | 15,21 | -1,81 | 15,49 | 2783 |
| Daimler-Chrysler | 36,52 | +0,61 | 36,30 | 3471 |
| Deutsche Bank n | 62,84 | -0,10 | 62,90 | 2717 |
| Dt Telekom n | 13,96 | -0,36 | 14,01 | 12465 |
| Hypovereinsbank | 18,32 | -0,70 | 18,45 | 2775 |
| Infineon Tech | 10,38 | -2,63 | 10,66 | 5501 |
| Merck KGaA | 33,06 | +0,49 | 32,90 | 49 |
| Munich Re | 95,12 | -0,23 | 95,34 | 1605 |
| Sap AG | 130,16 | -0,64 | 131,00 | 671 |
| Siemens | 62,40 | -1,36 | 63,26 | 3247 |
| Volkswagen AG | 43,49 | -2,49 | 44,60 | 2207 |
| Финляндия (EUR) | ||||
| Nokia | 13,75 | -1,72 | 13,99 | 16585 |
| Stora Enso | 10,36 | -0,96 | 10,46 | 1568 |
| Швеция (SEK) | ||||
| ABB | 36,00 | +0,84 | 35,70 | 7147 |
| Electrolux | 154,50 | -0,32 | 155,00 | 1848 |
| Ericsson | 12,20 | -0,81 | 12,30 | 134443 |
| Nordea | 52,00 | +0,97 | 51,50 | 11244 |
| Volvo | 220,00 | +1,15 | 217,50 | 1065 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,86 | -1,54 | 1,99 | 151 |
| Fiat | 5,99 | -0,18 | 6,26 | 37 |
| TIM | 4,34 | -0,02 | 4,41 | 162 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,25 | -0,92 | 18,42 | 5447 |
| Aegon NV | 11,36 | -0,70 | 11,44 | 3893 |
| Ahold Kon | 5,76 | -1,03 | 5,82 | 5240 |
| Fortis | 15,65 | -0,82 | 15,78 | 2997 |
| ING Grp | 17,75 | -0,67 | 17,87 | 5958 |
| Philips | 23,03 | +0,13 | 23,00 | 4028 |
| Royal Dutch | 41,00 | -0,36 | 41,15 | 5387 |
| Канада (CAD) | ||||
| Alcan Inc | 63,59 | +1,34 | 62,75 | 632 |
| Bank of Montreal | 53,03 | +0,25 | 52,90 | 242 |
| Bank Nova Scotia | 65,39 | -0,02 | 65,40 | 298 |
| BCE Inc | 28,75 | -0,24 | 28,82 | 695 |
| Bombardier | 5,28 | -1,31 | 5,35 | 857 |
| Imperial Oil | 57,95 | -0,41 | 58,19 | 59 |
| Loblaw Cos Ltd | 65,95 | +0,38 | 65,70 | 55 |
| Nortel Networks | 5,44 | -2,68 | 5,59 | 6228 |
| Royal Bank of Canada | 61,46 | +0,26 | 61,30 | 379 |
| США ($) | ||||
| Abbott Labs | 46,10 | -0,65 | 46,40 | 1074 |
| Agilent Tech | 28,27 | +1,00 | 27,99 | 598 |
| Alcoa | 37,74 | +1,18 | 37,30 | 2102 |
| Allstate Corp | 42,50 | -0,02 | 42,51 | 738 |
| Alltel | 46,17 | -0,04 | 46,19 | 206 |
| Amer Electric Power | 29,83 | -0,17 | 29,88 | 423 |
| Amer Express Co | 47,37 | +0,34 | 47,21 | 994 |
| AIG | 64,45 | -0,19 | 64,57 | 1840 |
| Amgen | 61,19 | -1,07 | 61,85 | 3247 |
| Analog Devices | 44,54 | +0,43 | 44,35 | 1163 |
| Anheuser-Busch | 52,38 | +0,54 | 52,10 | 562 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 19,66 | -0,20 | 19,70 | 3922 |
| Applied Materials | 21,83 | -0,14 | 21,86 | 10585 |
| AT&T | 19,33 | -0,41 | 19,41 | 1763 |
| AT&T Wireless Gr | 7,30 | -0,68 | 7,35 | 6084 |
| Automatic Data Proc | 38,44 | +0,37 | 38,30 | 684 |
| Bank of America | 78,88 | -0,15 | 79,00 | 1790 |
| Bank of New York | 32,44 | -0,22 | 32,51 | 648 |
| Bank One | 44,84 | -0,13 | 44,90 | 1433 |
| Baxter Int | 30,50 | -0,52 | 30,66 | 798 |
| BCE Inc | 21,61 | +0,09 | 21,59 | 78 |
| Bellsouth Corp | 27,74 | +0,11 | 27,71 | 935 |
| Berkshire cl a* | 83,58 | +0,21 | 83,40 | 1 |
| Berkshire cl b* | 2,77 | +0,22 | 2,77 | 5 |
| Boeing Co | 41,36 | -0,29 | 41,48 | 783 |
| Bristol Myers sq | 27,07 | -0,44 | 27,19 | 1413 |
| Cardinal Health | 61,69 | -0,06 | 61,73 | 1205 |
| Carnival | 38,95 | -0,43 | 39,12 | 739 |
| Caterpillar Inc | 83,94 | -0,96 | 84,75 | 752 |
| Charles Schwab | 11,37 | +1,07 | 11,25 | 937 |
| ChevronTexaco | 82,83 | -0,53 | 83,27 | 807 |
| Cigna | 54,66 | -0,83 | 55,12 | 233 |
| Cisco | 23,93 | +0,59 | 23,79 | 14113 |
| Citigroup | 48,24 | -0,06 | 48,27 | 2784 |
| Coca-Cola Co | 49,80 | -0,60 | 50,10 | 1488 |
| Colgate Palmoliv | 49,29 | +0,20 | 49,19 | 1763 |
| Costco Wholesale | 35,94 | -1,78 | 36,59 | 2009 |
| Cox Comms | 33,55 | -1,58 | 34,09 | 948 |
| Daimler-Chrysler | 45,32 | +0,71 | 45,00 | 239 |
| Delta Air Lines | 11,21 | -1,41 | 11,37 | 1179 |
| Dow Chemical Co | 40,92 | +0,91 | 40,55 | 869 |
| Du Pont Co | 45,06 | +0,58 | 44,80 | 1157 |
| Eastman Kodak | 24,65 | +0,37 | 24,56 | 955 |
| Eli Lilly | 72,13 | -2,38 | 73,89 | 1488 |
| EMC Corp | 12,82 | -1,38 | 13,00 | 3993 |
| Emerson Electric | 64,38 | -0,88 | 64,95 | 307 |
| Exelon | 64,07 | -0,20 | 64,20 | 715 |
| Exxon Mobil | 39,29 | -0,78 | 39,60 | 3563 |
| Fannie Mae | 71,23 | +0,86 | 70,62 | 1470 |
| First Data Corp | 38,92 | +0,36 | 38,78 | 2088 |
| Fleetboston Fin | 42,83 | +0,19 | 42,75 | 1435 |
| Ford Motor Co | 16,10 | +5,64 | 15,24 | 11104 |
| Gap Inc | 22,83 | +0,71 | 22,67 | 1218 |
| Genentech | 91,53 | -0,47 | 91,96 | 594 |
| General Elec Co | 30,81 | -0,26 | 30,89 | 5012 |
| General Motors | 51,43 | +2,12 | 50,36 | 2300 |
| Gillette Co | 36,24 | +0,72 | 35,98 | 753 |
| Goldman Sachs Gr | 97,10 | +0,75 | 96,38 | 1212 |
| HJ Heinz Co | 35,97 | -0,19 | 36,04 | 239 |
| Halliburton Co | 26,83 | +0,11 | 26,80 | 1086 |
| HCA-Healthcare | 41,95 | +0,99 | 41,54 | 315 |
| Hewlett-Packard | 22,11 | -0,32 | 22,18 | 2614 |
| Home Depot Inc | 34,65 | -2,39 | 35,50 | 3327 |
| Honeywell Int | 32,24 | +1,32 | 31,82 | 1994 |
| Illinois Tool Works | 83,28 | +0,52 | 82,85 | 264 |
| Intel Corp | 30,38 | -0,62 | 30,57 | 17468 |
| IBM | 93,00 | -0,15 | 93,14 | 1626 |
| Intl Paper | 42,25 | -0,02 | 42,26 | 626 |
| Johnson&Johnson | 50,13 | +0,06 | 50,10 | 2665 |
| J P Morgan Chase | 35,75 | -0,08 | 35,78 | 2400 |
| Kimberly-Clark | 57,26 | -0,31 | 57,44 | 513 |
| Kohls | 44,96 | -0,22 | 45,06 | 1912 |
| Kroger | 17,68 | -0,06 | 17,69 | 2098 |
| Lehman Brothers | 74,37 | +0,50 | 74,00 | 1198 |
| Lockheed Martin | 50,24 | -0,02 | 50,25 | 358 |
| Lowes Cos | 54,62 | -1,28 | 55,33 | 1235 |
| Lucent Tech | 2,85 | -1,72 | 2,90 | 6277 |
| Marsh & McLennan | 46,88 | +0,39 | 46,70 | 842 |
| MBNA Corp | 24,19 | -2,42 | 24,79 | 1963 |
| McDonalds Corp | 24,85 | +2,26 | 24,30 | 2171 |
| Medtronic | 47,99 | -1,38 | 48,66 | 1123 |
| Merck & Co | 44,11 | -0,56 | 44,36 | 1991 |
| Merrill Lynch | 57,27 | +0,65 | 56,90 | 1261 |
| Metlife Inc | 32,97 | -0,57 | 33,16 | 616 |
| Micron Tech | 12,59 | +2,11 | 12,33 | 5748 |
| Microsoft | 27,05 | -1,13 | 27,36 | 21904 |
| Minnesota Mining | 84,80 | +0,87 | 84,07 | 682 |
| MS Dean Witter | 56,77 | +1,36 | 56,01 | 1587 |
| Motorola Inc | 13,22 | — | 13,22 | 2425 |
| Occidental Petr | 41,21 | +0,15 | 41,15 | 524 |
| Omnicom Group | 85,06 | +0,32 | 84,79 | 255 |
| Oracle Corp | 12,97 | -0,92 | 13,09 | 19517 |
| Pfizer Inc | 34,38 | +0,32 | 34,27 | 6625 |
| Philip Morris | 54,23 | -1,26 | 54,92 | 2233 |
| Raytheon Co | 29,63 | -0,70 | 29,84 | 361 |
| SBC Comms | 25,18 | -0,24 | 25,24 | 2154 |
| Schering-plough | 16,59 | -0,84 | 16,73 | 1376 |
| Sears Roebuck | 43,82 | -2,27 | 44,84 | 1659 |
| Sprint | 15,96 | +0,76 | 15,84 | 658 |
| Tenet Healthcare | 15,60 | +2,77 | 15,18 | 1866 |
| Texas Instrument | 28,81 | +1,66 | 28,34 | 3771 |
| Textron Inc | 56,85 | -0,23 | 56,98 | 358 |
| Tyco Int | 25,45 | +1,23 | 25,14 | 2868 |
| Unisys Corp | 14,72 | -1,54 | 14,95 | 400 |
| UPS | 74,08 | +0,46 | 73,74 | 850 |
| United Tech | 93,75 | -0,37 | 94,10 | 661 |
| Unitedhealth Gr | 56,17 | +0,21 | 56,05 | 1025 |
| US Bancorp | 28,81 | -0,35 | 28,91 | 2120 |
| Verizon Comm | 34,22 | +0,20 | 34,15 | 2587 |
| Wachovia | 45,78 | -0,37 | 45,95 | 731 |
| Wal-Mart Stores | 52,99 | +1,22 | 52,35 | 4378 |
| Walt Disney Co | 23,26 | +0,13 | 23,23 | 1912 |
| Washington Mutual | 39,24 | -0,20 | 39,32 | 1494 |
| Wells Fargo | 57,74 | -0,59 | 58,08 | 984 |
| Xerox Corp | 13,13 | +1,00 | 13,00 | 2284 |
По данным агентства Reuters.