| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,8 | -0,41 | 4,9 | 6643 |
| ANZ Banking Grp | 18,0 | -0,66 | 18,1 | 5998 |
| CommonWealth Bank | 30,6 | -0,84 | 30,9 | 4759 |
| National Australian | 29,9 | -1,25 | 30,3 | 5459 |
| Bank | ||||
| News Corp | 12,0 | -0,25 | 12,0 | 12451 |
| Telstra Corp | 5,0 | +0,40 | 4,9 | 10502 |
| Westpac Banking | 16,5 | -0,78 | 16,6 | 6089 |
| Япония (JPY) | ||||
| Asahi Kasei | 568,0 | +2,71 | 553,0 | 3000 |
| Daiwa Securities | 729,0 | +2,82 | 709,0 | 5777 |
| Fuji Photo Film | 3350,0 | +2,45 | 3270,0 | 2377 |
| Fujitsu Ltd | 682,0 | +2,25 | 667,0 | 9262 |
| Honda Motor Co | 4630,0 | +4,04 | 4450,0 | 4310 |
| Japan Telecom* | 307,0 | +1,99 | 301,0 | 4 |
| Kao Corp | 2190,0 | +0,92 | 2170,0 | 2442 |
| KDDI* | 611,0 | -0,16 | 612,0 | 12 |
| Mitsubishi Fin Gr* | 827,0 | +3,89 | 796,0 | 24 |
| Mitsubishi Chem | 276,0 | +2,22 | 270,0 | 3883 |
| Mitsubishi Electric | 490,0 | +4,70 | 468,0 | 6899 |
| NEC Corp | 868,0 | +3,46 | 839,0 | 13846 |
| Nippon Steel Corp | 221,0 | +0,45 | 220,0 | 25411 |
| Nissan Motor Co | 1190,0 | +1,28 | 1175,0 | 8598 |
| NTT* | 513,0 | +1,38 | 506,0 | 19 |
| NTT DoCoMo* | 240,0 | +3,00 | 233,0 | 133 |
| Pioneer | 3110,0 | +4,01 | 2990,0 | 1562 |
| Ricoh | 1955,0 | +0,93 | 1937,0 | 1974 |
| Seikisui House | 1087,0 | +2,16 | 1064,0 | 1993 |
| Shin-Etsu Chem | 4390,0 | -0,45 | 4410,0 | 1557 |
| Sony | 4170,0 | +0,48 | 4150,0 | 7537 |
| Sumitomo Chem | 428,0 | +2,39 | 418,0 | 4178 |
| TDK Corp | 8170,0 | +3,94 | 7860,0 | 1106 |
| Toshiba Corp | 455,0 | +2,25 | 445,0 | 20935 |
| Toyota Motor Co | 3630,0 | +0,55 | 3610,0 | 5955 |
| UFJ Holdings* | 512,0 | +2,81 | 498,0 | 50 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,00 | — | 72,00 | 7905 |
| China Mobile | 26,25 | -0,76 | 26,45 | 13718 |
| China Unicom | 8,55 | -1,16 | 8,65 | 11681 |
| CLP Holdings | 36,80 | -0,27 | 36,90 | 4369 |
| CNOOC | 15,30 | -0,33 | 15,35 | 19539 |
| Hang Seng Bank | 102,00 | -0,49 | 102,50 | 2024 |
| Henderson Land | 38,80 | -4,90 | 40,80 | 20762 |
| HSBC Holdings | 121,50 | -1,22 | 123,00 | 14695 |
| Hutchison | 64,25 | +0,78 | 63,75 | 9928 |
| Франция (EUR) | ||||
| Alcatel | 13,73 | +4,41 | 13,15 | 22095 |
| Axa | 19,00 | +0,42 | 18,92 | 12798 |
| BNP Paribas | 50,75 | +1,00 | 50,25 | 2875 |
| Bouygues | 29,46 | -0,03 | 29,47 | 1221 |
| Danon | 132,60 | +0,45 | 132,00 | 669 |
| EADS | 18,70 | +2,47 | 18,25 | 2445 |
| France Telecom | 23,24 | -1,15 | 23,51 | 8837 |
| Lafarge | 69,00 | +0,22 | 68,85 | 750 |
| Michelin | 37,99 | -0,16 | 38,05 | 856 |
| Pechiney | 0,00 | — | 48,17 | 0 |
| Peugeot | 40,22 | +1,82 | 39,50 | 1613 |
| Renault | 54,90 | +1,67 | 54,00 | 1497 |
| Sanofi-Synthelab | 59,60 | +3,65 | 57,50 | 4849 |
| Schneider Elec | 53,25 | +1,24 | 52,60 | 1914 |
| STMicroelectronics | 23,57 | +2,30 | 23,04 | 7808 |
| Total Fina Elf | 144,60 | -0,21 | 144,90 | 2828 |
| Vivendi Universal | 21,05 | +0,24 | 21,00 | 8660 |
| Великобритания (GBp) | ||||
| ARM Holdings | 141,66 | +3,85 | 136,50 | 21545 |
| BAE System | 168,74 | +3,98 | 163,50 | 51874 |
| Barclays | 537,38 | +1,56 | 527,75 | 29893 |
| BP | 429,88 | -0,80 | 436,50 | 97108 |
| BAT | 747,53 | +0,07 | 746,00 | 8283 |
| British Airways | 293,25 | -0,51 | 294,25 | 28056 |
| British Telecom | 186,80 | +1,36 | 183,25 | 57941 |
| Cable & Wireless | 145,35 | +3,29 | 144,25 | 34809 |
| Cadbury Schweppes | 397,85 | +1,40 | 393,25 | 11190 |
| HSBC Hldg | 858,36 | +0,52 | 858,00 | 38133 |
| Lloyds TSB Grp | 473,27 | +1,55 | 466,50 | 52691 |
| Marks & Spencer | 270,62 | +0,09 | 270,50 | 29703 |
| Prudential | 505,00 | +1,71 | 498,25 | 13952 |
| Reuters Group | 317,49 | +0,55 | 318,25 | 46953 |
| Rio Tinto | 1480,35 | +2,36 | 1442,00 | 7204 |
| Sainsbury | 289,69 | +1,65 | 287,25 | 5100 |
| Shell Trnpt | 358,91 | -0,55 | 362,00 | 83970 |
| Unilever | 528,53 | +0,52 | 525,50 | 20862 |
| Vodafone Airtch | 144,72 | -1,20 | 146,00 | 427668 |
| Германия (EUR) | ||||
| Allianz AG | 108,62 | +2,70 | 105,76 | 5132 |
| BASF | 45,22 | +0,04 | 45,20 | 3742 |
| Bayer AG | 24,84 | +0,49 | 24,72 | 3849 |
| BMW | 36,71 | +1,35 | 36,22 | 3544 |
| Commerzbank AG | 16,23 | +0,37 | 16,17 | 5660 |
| DaimlerChrysler | 38,86 | +5,03 | 37,00 | 12576 |
| Deutsche Bank n | 64,66 | +0,02 | 64,65 | 4711 |
| Dt Telekom n | 15,50 | -1,08 | 15,67 | 26189 |
| Hypovereinsbank | 21,16 | +4,19 | 20,31 | 7965 |
| Infineon Tech | 11,57 | +1,14 | 11,44 | 13962 |
| Merck KGaA | 33,69 | +0,33 | 33,58 | 183 |
| Munich Re | 97,58 | +1,65 | 96,00 | 3262 |
| Sap AG | 133,74 | +0,02 | 133,71 | 1630 |
| Siemens | 68,22 | +0,10 | 68,15 | 7417 |
| Volkswagen AG | 43,22 | +2,54 | 42,15 | 4021 |
| Финляндия (EUR) | ||||
| Nokia | 16,73 | +2,14 | 16,38 | 31916 |
| Stora Enso | 10,99 | +1,10 | 10,87 | 4223 |
| Швейцария (CHF) | ||||
| Ciba Special | 97,80 | +0,98 | 96,85 | 380 |
| Lonza Grp AG | 72,05 | -0,48 | 72,40 | 484 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,75 | +1,27 | 47,15 | 10071 |
| Nestle | 323,00 | +1,10 | 319,50 | 1279 |
| Novartis | 57,85 | +0,52 | 57,55 | 7644 |
| Roche | 170,50 | +4,12 | 163,75 | 15 |
| Swiss Re | 88,65 | +1,66 | 87,20 | 2796 |
| UBS AG | 90,45 | +1,40 | 89,20 | 4639 |
| Zurich Fin | 181,00 | +1,69 | 178,00 | 1114 |
| Швеция (SEK) | ||||
| ABB | 44,70 | -2,61 | 45,90 | 12276 |
| Electrolux | 169,50 | +0,89 | 168,00 | 4466 |
| Ericsson | 16,70 | +5,70 | 15,80 | 297480 |
| Nordea | 52,50 | — | 52,50 | 5624 |
| Volvo | 242,50 | -0,41 | 243,50 | 1215 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,96 | -0,36 | 1,95 | 213 |
| Fiat | 6,24 | -0,21 | 6,21 | 99 |
| TIM | 4,66 | +0,02 | 4,70 | 530 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,35 | +0,57 | 19,24 | 9239 |
| Aegon NV | 12,98 | +1,80 | 12,75 | 19172 |
| Ahold Kon | 6,59 | +2,65 | 6,42 | 12862 |
| Fortis | 18,21 | +1,22 | 17,99 | 6681 |
| ING Grp | 20,43 | +1,90 | 20,05 | 15060 |
| Philips | 25,73 | +3,75 | 24,80 | 14675 |
| Royal Dutch | 37,81 | -0,03 | 37,82 | 11725 |
| Канада (CAD) | ||||
| Alcan Inc | 58,74 | +0,69 | 58,34 | 1152 |
| Bank of Montreal | 58,05 | +1,49 | 57,20 | 1922 |
| Bank Nova Scotia | 66,75 | +1,29 | 65,90 | 868 |
| BCE Inc | 29,20 | +0,69 | 29,00 | 2182 |
| Bombardier | 5,35 | +1,52 | 5,27 | 2758 |
| Imperial Oil | 59,49 | -0,85 | 60,00 | 251 |
| Loblaw Cos Ltd | 67,10 | +1,05 | 66,40 | 79 |
| Nortel Networks | 8,93 | +7,72 | 8,29 | 46645 |
| Royal Bank of Canada | 62,48 | +0,94 | 61,90 | 2103 |
| США ($) | ||||
| Abbott Labs | 43,25 | -3,78 | 44,95 | 9306 |
| Agilent Tech | 34,25 | +4,07 | 32,91 | 3729 |
| Alcoa | 35,04 | -1,21 | 35,47 | 6345 |
| Allstate Corp | 44,70 | +0,20 | 44,61 | 2479 |
| Alltel | 50,01 | +1,96 | 49,05 | 1458 |
| Amer Electric Power | 31,22 | +0,26 | 31,14 | 709 |
| Amer Express Co | 49,91 | +0,46 | 49,68 | 3688 |
| AIG | 69,81 | +0,37 | 69,55 | 4708 |
| Amgen | 63,50 | +0,55 | 63,15 | 11377 |
| Analog Devices | 50,50 | -0,02 | 50,51 | 2407 |
| Anheuser-Busch | 50,35 | -0,55 | 50,63 | 2096 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 22,72 | -0,57 | 22,85 | 6659 |
| Applied Materials | 24,41 | +1,67 | 24,01 | 27856 |
| AT&T | 21,04 | -0,57 | 21,16 | 2996 |
| AT&T Wireless Gr | 9,99 | +1,83 | 9,81 | 27363 |
| Automatic Data Proc | 41,17 | +0,19 | 41,09 | 1915 |
| Bank of America | 79,02 | +0,43 | 78,68 | 6158 |
| Bank of New York | 34,26 | +0,65 | 34,04 | 2091 |
| Bank One | 51,00 | +1,15 | 50,42 | 13867 |
| Baxter Int | 31,66 | +0,80 | 31,41 | 2493 |
| BCE Inc | 22,45 | +0,27 | 22,39 | 486 |
| Bellsouth Corp | 29,21 | -0,31 | 29,30 | 3096 |
| Berkshire cl a* | 86,20 | +0,70 | 85,60 | 1 |
| Berkshire cl b* | 2,87 | +0,54 | 2,86 | 9 |
| Boeing Co | 44,01 | +2,25 | 43,04 | 2280 |
| Bristol Myers sq | 30,20 | +0,77 | 29,97 | 4604 |
| Cardinal Health | 59,97 | -0,05 | 60,00 | 1633 |
| Carnival | 43,65 | +1,82 | 42,87 | 2821 |
| Caterpillar Inc | 84,14 | +0,91 | 83,38 | 2054 |
| Charles Schwab | 13,38 | +1,13 | 13,23 | 3306 |
| ChevronTexaco | 84,72 | +0,34 | 84,43 | 2235 |
| Cigna | 58,40 | +1,57 | 57,50 | 1026 |
| Cisco | 29,13 | +7,25 | 27,16 | 91346 |
| Citigroup | 49,50 | — | 49,50 | 12111 |
| Coca-Cola Co | 49,88 | +0,30 | 49,73 | 3702 |
| Colgate Palmoliv | 51,23 | +0,35 | 51,05 | 1759 |
| Costco Wholesale | 37,07 | — | 37,07 | 3188 |
| Cox Comms | 36,73 | +1,63 | 36,14 | 1196 |
| DaimlerChrysler | 48,42 | +3,51 | 46,78 | 615 |
| Delta Air Lines | 11,67 | +1,66 | 11,48 | 2248 |
| Dow Chemical Co | 41,11 | +1,03 | 40,69 | 2625 |
| Du Pont Co | 44,38 | -0,20 | 44,47 | 2468 |
| Eastman Kodak | 26,00 | -0,27 | 26,07 | 3461 |
| Eli Lilly | 70,06 | +0,79 | 69,51 | 3759 |
| EMC Corp | 15,59 | +2,84 | 15,16 | 11891 |
| Emerson Electric | 68,46 | +1,60 | 67,38 | 1448 |
| Exelon | 65,97 | +0,44 | 65,68 | 648 |
| Exxon Mobil | 40,50 | +0,55 | 40,28 | 11182 |
| Fannie Mae | 73,05 | -0,87 | 73,69 | 2632 |
| First Data Corp | 39,47 | -0,35 | 39,61 | 4697 |
| Fleetboston Fin | 43,05 | +1,06 | 42,60 | 5091 |
| Ford Motor Co | 16,13 | +0,50 | 16,05 | 4363 |
| Gap Inc | 20,45 | +0,25 | 20,40 | 2746 |
| Genentech | 92,75 | +0,84 | 91,98 | 1871 |
| General Elec Co | 33,35 | +4,22 | 32,00 | 34958 |
| General Motors | 54,07 | +0,13 | 54,00 | 2573 |
| Gillette Co | 36,54 | +1,30 | 36,07 | 2224 |
| Goldman Sachs Gr | 100,48 | -0,65 | 101,14 | 5230 |
| HJ Heinz Co | 35,23 | +0,23 | 35,15 | 655 |
| Halliburton Co | 27,49 | +2,38 | 26,85 | 2647 |
| HCA-Healthcare | 45,19 | +0,89 | 44,79 | 1663 |
| Hewlett-Packard | 25,52 | +0,87 | 25,30 | 12730 |
| Home Depot Inc | 34,94 | -1,38 | 35,43 | 14632 |
| Honeywell Int | 37,43 | +2,60 | 36,48 | 3925 |
| Illinois Tool Works | 84,53 | -0,29 | 84,78 | 727 |
| Intel Corp | 32,89 | -0,51 | 33,06 | 54520 |
| IBM | 95,32 | +1,38 | 94,02 | 7385 |
| Intl Paper | 43,60 | -0,59 | 43,86 | 2580 |
| Johnson&Johnson | 50,45 | -2,68 | 51,84 | 11540 |
| J P Morgan Chase | 39,28 | +0,92 | 38,92 | 15056 |
| Kimberly-Clark | 57,42 | +0,21 | 57,30 | 1183 |
| Kohls | 43,42 | +0,14 | 43,36 | 3563 |
| Kroger | 18,97 | +1,55 | 18,68 | 2415 |
| Lehman Brothers | 83,85 | +1,30 | 82,77 | 2382 |
| Lockheed Martin | 51,51 | +0,61 | 51,20 | 1354 |
| Lowes Cos | 52,89 | -0,38 | 53,09 | 4438 |
| Lucent Tech | 4,61 | +3,13 | 4,47 | 140396 |
| Marsh & McLennan | 47,75 | +0,02 | 47,74 | 1492 |
| MBNA Corp | 26,80 | -0,74 | 27,00 | 6021 |
| McDonalds Corp | 25,31 | +0,64 | 25,15 | 3724 |
| Medtronic | 49,08 | +0,59 | 48,79 | 2772 |
| Merck & Co | 46,19 | +0,57 | 45,93 | 5390 |
| Merrill Lynch | 60,57 | +1,64 | 59,59 | 6380 |
| Metlife Inc | 33,24 | +0,51 | 33,07 | 1345 |
| Micron Tech | 14,96 | +0,88 | 14,83 | 5760 |
| Microsoft | 27,81 | +0,98 | 27,54 | 64008 |
| Minnesota Mining | 85,48 | +1,40 | 84,30 | 2813 |
| MS Dean Witter | 60,43 | +1,04 | 59,81 | 4577 |
| Motorola Inc | 16,95 | +3,92 | 16,31 | 12822 |
| Occidental Petr | 44,18 | +1,59 | 43,49 | 1128 |
| Omnicom Group | 86,60 | -0,86 | 87,35 | 582 |
| Oracle Corp | 14,85 | -0,27 | 14,89 | 46810 |
| Pfizer Inc | 35,00 | +0,52 | 34,82 | 14057 |
| Philip Morris | 53,68 | -1,05 | 54,25 | 7995 |
| Raytheon Co | 32,02 | +1,94 | 31,41 | 1679 |
| SBC Comms | 26,47 | -1,01 | 26,74 | 5904 |
| Schering-plough | 18,22 | +1,45 | 17,96 | 4089 |
| Sears Roebuck | 45,90 | +0,04 | 45,88 | 2289 |
| Sprint | 18,79 | +1,02 | 18,60 | 4748 |
| Tenet Healthcare | 16,94 | -0,06 | 16,95 | 1543 |
| Texas Instrument | 33,53 | -0,36 | 33,65 | 8874 |
| Textron Inc | 57,89 | +0,35 | 57,69 | 489 |
| Tyco Int | 28,30 | +2,54 | 27,60 | 14400 |
| Unisys Corp | 15,69 | +3,50 | 15,16 | 2091 |
| UPS | 73,00 | +0,91 | 72,34 | 1901 |
| United Tech | 97,50 | +2,20 | 95,40 | 1918 |
| Unitedhealth Gr | 58,66 | +0,62 | 58,30 | 1855 |
| US Bancorp | 28,50 | +0,07 | 28,48 | 6311 |
| Verizon Comm | 36,95 | +0,19 | 36,88 | 5783 |
| Wachovia | 46,13 | -0,90 | 46,55 | 4926 |
| Wal-Mart Stores | 53,48 | -0,02 | 53,49 | 8239 |
| Walt Disney Co | 24,85 | +0,12 | 24,82 | 6710 |
| Washington Mutual | 42,50 | +1,65 | 41,81 | 5419 |
| Wells Fargo | 57,19 | +1,22 | 56,50 | 4005 |
| Xerox Corp | 13,52 | -1,17 | 13,68 | 3943 |
По данным агентства Reuters.