| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,7 | — | 4,7 | 3536 |
| ANZ Banking Grp | 18,1 | — | 18,1 | 3585 |
| CommonWealth Bank | 30,9 | +0,10 | 30,9 | 2225 |
| National Australian | 29,6 | +0,17 | 29,5 | 3683 |
| Bank | ||||
| News Corp | 12,3 | -0,24 | 12,3 | 13192 |
| Telstra Corp | 4,9 | — | 4,9 | 10245 |
| Westpac Banking | 16,9 | +0,65 | 16,8 | 4056 |
| Япония (JPY) | ||||
| Asahi Kasei | 546,0 | +1,30 | 539,0 | 8210 |
| Daiwa Securities | 777,0 | +1,44 | 766,0 | 4423 |
| Fuji Photo Film | 3440,0 | +0,58 | 3420,0 | 1904 |
| Fujitsu Ltd | 734,0 | +2,66 | 715,0 | 24499 |
| Honda Motor Co | 4590,0 | -2,13 | 4690,0 | 4308 |
| Japan Telecom* | 301,0 | -2,90 | 310,0 | 4 |
| Kao Corp | 2230,0 | +0,22 | 2225,0 | 2083 |
| KDDI* | 610,0 | +0,49 | 607,0 | 10 |
| Mitsubishi Fin Gr* | 825,0 | +0,73 | 819,0 | 13 |
| Mitsubishi Chem | 287,0 | +4,74 | 274,0 | 14835 |
| Mitsubishi Electric | 528,0 | +2,52 | 515,0 | 17262 |
| NEC Corp | 883,0 | -0,23 | 885,0 | 7638 |
| Nippon Steel Corp | 223,0 | -1,33 | 226,0 | 35210 |
| Nissan Motor Co | 1210,0 | — | 1210,0 | 7241 |
| NTT* | 498,0 | -1,58 | 506,0 | 22 |
| NTT DoCoMo* | 236,0 | -2,48 | 242,0 | 91 |
| Pioneer | 3230,0 | +0,62 | 3210,0 | 1362 |
| Ricoh | 2005,0 | — | 2005,0 | 2424 |
| Seikisui House | 1093,0 | +0,37 | 1089,0 | 2351 |
| Shin-Etsu Chem | 4640,0 | +2,43 | 4530,0 | 1414 |
| Sony | 4450,0 | +1,83 | 4370,0 | 8861 |
| Sumitomo Chem | 447,0 | +3,23 | 433,0 | 11321 |
| TDK Corp | 7710,0 | -1,15 | 7800,0 | 984 |
| Toshiba Corp | 460,0 | -0,22 | 461,0 | 12207 |
| Toyota Motor Co | 3670,0 | — | 3670,0 | 5292 |
| UFJ Holdings* | 532,0 | +1,33 | 525,0 | 41 |
| Гонконг (HKD) | ||||
| Cheung Kong | 77,50 | +2,65 | 75,50 | 6731 |
| China Mobile | 27,80 | +1,46 | 27,40 | 20582 |
| China Unicom | 9,35 | +0,54 | 9,30 | 24123 |
| CLP Holdings | 37,20 | +0,81 | 36,90 | 3426 |
| CNOOC | 16,35 | +2,19 | 16,00 | 13836 |
| Hang Seng Bank | 104,00 | — | 104,00 | 1918 |
| Henderson Land | 41,30 | +1,23 | 40,80 | 10063 |
| HSBC Holdings | 125,00 | +1,21 | 123,50 | 8395 |
| Hutchison | 68,25 | +2,25 | 66,75 | 15472 |
| Франция (EUR) | ||||
| Alcatel | 13,15 | +1,08 | 13,01 | 11361 |
| Axa | 19,03 | -0,16 | 19,06 | 6817 |
| BNP Paribas | 51,65 | +0,88 | 51,20 | 3076 |
| Bouygues | 28,92 | +0,14 | 28,88 | 1090 |
| Danon | 137,00 | +0,44 | 136,40 | 777 |
| EADS | 19,26 | +0,94 | 19,08 | 1975 |
| France Telecom | 24,27 | +2,45 | 23,69 | 8683 |
| Lafarge | 67,40 | -0,37 | 67,65 | 855 |
| Michelin | 38,30 | +0,50 | 38,11 | 791 |
| Pechiney | 48,50 | +0,69 | 48,17 | 219 |
| Peugeot | 38,66 | -0,49 | 38,85 | 1849 |
| Renault | 55,90 | -0,80 | 56,35 | 1458 |
| Sanofi-Synthelab | 57,75 | -6,93 | 62,05 | 7605 |
| Schneider Elec | 54,15 | +0,65 | 53,80 | 682 |
| STMicroelectronics | 22,57 | -0,62 | 22,71 | 4257 |
| Total Fina Elf | 145,10 | -0,21 | 145,40 | 1697 |
| Vivendi Universal | 21,20 | +0,71 | 21,05 | 4929 |
| Великобритания (GBp) | ||||
| ARM Holdings | 135,69 | -0,18 | 136,50 | 15327 |
| BAE System | 170,34 | +0,29 | 169,50 | 28176 |
| Barclays | 505,65 | -1,84 | 517,00 | 57691 |
| BP | 435,91 | -0,90 | 442,50 | 106485 |
| BAT | 766,42 | +0,65 | 765,00 | 13825 |
| British Airways | 284,14 | -2,41 | 291,00 | 13472 |
| British Telecom | 180,27 | +0,55 | 181,25 | 68499 |
| Cable & Wireless | 146,43 | +1,02 | 146,50 | 28261 |
| Cadbury Schweppes | 408,25 | +0,37 | 408,50 | 14286 |
| HSBC Hldg | 862,95 | +0,52 | 861,00 | 68892 |
| Lloyds TSB Grp | 470,28 | -0,21 | 473,25 | 55728 |
| Marks & Spencer | 275,17 | -0,27 | 275,75 | 19261 |
| Prudential | 494,06 | -0,35 | 500,00 | 14837 |
| Reuters Group | 309,61 | -1,58 | 316,50 | 21610 |
| Rio Tinto | 1444,13 | +0,07 | 1444,00 | 9901 |
| Sainsbury | 284,86 | -1,21 | 288,75 | 11109 |
| Shell Trnpt | 359,50 | +0,77 | 359,00 | 59285 |
| Unilever | 530,00 | +1,47 | 527,50 | 21091 |
| Vodafone Airtch | 144,24 | -0,86 | 146,00 | 429524 |
| Германия (EUR) | ||||
| Allianz AG | 111,15 | +1,32 | 109,70 | 3546 |
| BASF | 44,82 | -0,31 | 44,96 | 2045 |
| Bayer AG | 24,49 | -0,33 | 24,57 | 4018 |
| BMW | 35,34 | -0,56 | 35,54 | 2254 |
| Commerzbank AG | 16,38 | +2,31 | 16,01 | 5152 |
| Daimler-Chrysler | 38,78 | +0,10 | 38,74 | 3497 |
| Deutsche Bank n | 64,22 | +1,09 | 63,53 | 4398 |
| Dt Telekom n | 16,40 | +1,86 | 16,10 | 26510 |
| Hypovereinsbank | 21,50 | +0,94 | 21,30 | 2364 |
| Infineon Tech | 11,41 | +0,44 | 11,36 | 11927 |
| Merck KGaA | 33,50 | -0,80 | 33,77 | 93 |
| Munich Re | 97,24 | +0,77 | 96,50 | 1734 |
| Sap AG | 132,65 | -1,41 | 134,55 | 1578 |
| Siemens | 66,23 | -2,43 | 67,88 | 5883 |
| Volkswagen AG | 41,29 | -0,96 | 41,69 | 2196 |
| Финляндия (EUR) | ||||
| Nokia | 16,82 | -0,24 | 16,86 | 27648 |
| Stora Enso | 10,20 | -0,68 | 10,27 | 2811 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,55 | +0,05 | 96,50 | 240 |
| Lonza Grp AG | 63,20 | +1,85 | 62,05 | 485 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 48,30 | +2,88 | 46,95 | 6328 |
| Nestle | 332,50 | +0,61 | 330,50 | 838 |
| Novartis | 58,50 | +0,52 | 58,20 | 9228 |
| Roche | 175,00 | — | 175,00 | 28 |
| Swiss Re | 90,35 | +1,98 | 88,60 | 2600 |
| UBS AG | 90,60 | +0,61 | 90,05 | 3923 |
| Zurich Fin | 187,75 | +1,08 | 185,75 | 1670 |
| Швеция (SEK) | ||||
| ABB | 43,80 | +1,39 | 43,20 | 4300 |
| Electrolux | 170,00 | — | 170,00 | 2389 |
| Ericsson | 16,00 | — | 16,00 | 147086 |
| Nordea | 53,50 | +0,94 | 53,00 | 12426 |
| Volvo | 248,00 | +0,40 | 247,00 | 1476 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,13 | -0,65 | 2,07 | 299 |
| Fiat | 6,08 | -0,02 | 6,21 | 153 |
| TIM | 4,62 | -0,22 | 4,63 | 520 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,58 | -1,06 | 19,79 | 7414 |
| Aegon NV | 12,60 | -0,40 | 12,65 | 10958 |
| Ahold Kon | 6,77 | — | 6,77 | 15193 |
| Fortis | 17,99 | -0,99 | 18,17 | 3571 |
| ING Grp | 21,00 | +0,67 | 20,86 | 7982 |
| Philips | 24,76 | -1,67 | 25,18 | 8617 |
| Royal Dutch | 37,86 | -0,26 | 37,96 | 8331 |
| Канада (CAD) | ||||
| Alcan Inc | 59,15 | -1,19 | 59,86 | 941 |
| Bank of Montreal | 58,31 | -0,78 | 58,77 | 1705 |
| Bank Nova Scotia | 67,90 | -0,44 | 68,20 | 793 |
| BCE Inc | 29,96 | +0,10 | 29,93 | 4903 |
| Bombardier | 5,75 | -1,03 | 5,81 | 4908 |
| Imperial Oil | 62,40 | +0,48 | 62,10 | 211 |
| Loblaw Cos Ltd | 66,10 | -0,44 | 66,39 | 162 |
| Nortel Networks | 8,52 | +4,16 | 8,18 | 38017 |
| Royal Bank of Canada | 63,21 | +0,03 | 63,19 | 1613 |
| США ($) | ||||
| Abbott Labs | 42,97 | -0,26 | 43,08 | 3602 |
| Agilent Tech | 33,44 | -1,59 | 33,98 | 1780 |
| Alcoa | 35,40 | -2,83 | 36,43 | 4696 |
| Allstate Corp | 44,89 | -0,20 | 44,98 | 1127 |
| Alltel | 49,47 | -0,68 | 49,81 | 994 |
| Amer Electric Power | 31,88 | -0,62 | 32,08 | 836 |
| Amer Express Co | 49,96 | -0,08 | 50,00 | 2490 |
| AIG | 68,84 | -1,11 | 69,61 | 4723 |
| Amgen | 63,93 | +4,00 | 61,47 | 15875 |
| Analog Devices | 48,65 | +0,39 | 48,46 | 3048 |
| Anheuser-Busch | 51,40 | +1,40 | 50,69 | 2241 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 22,56 | +1,71 | 22,18 | 4057 |
| Applied Materials | 22,52 | -4,37 | 23,55 | 37355 |
| AT&T | 19,70 | -3,43 | 20,40 | 10659 |
| AT&T Wireless Gr | 10,61 | +0,47 | 10,56 | 21266 |
| Automatic Data Proc | 42,24 | +0,67 | 41,96 | 3279 |
| Bank of America | 81,27 | -0,53 | 81,70 | 5082 |
| Bank of New York | 33,15 | -2,07 | 33,85 | 3137 |
| Bank One | 51,52 | -0,58 | 51,82 | 4864 |
| Baxter Int | 30,91 | -1,09 | 31,25 | 1592 |
| BCE Inc | 22,80 | -1,51 | 23,15 | 194 |
| Bellsouth Corp | 29,47 | +0,27 | 29,39 | 3205 |
| Berkshire cl a* | 89,59 | +1,23 | 88,50 | 1 |
| Berkshire cl b* | 2,99 | +1,25 | 2,95 | 20 |
| Boeing Co | 41,85 | -2,45 | 42,90 | 3237 |
| Bristol Myers sq | 29,55 | -1,43 | 29,98 | 8783 |
| Cardinal Health | 63,57 | +0,67 | 63,15 | 3297 |
| Carnival | 43,70 | -0,21 | 43,79 | 1309 |
| Caterpillar Inc | 84,17 | +0,20 | 84,00 | 2023 |
| Charles Schwab | 13,28 | +0,91 | 13,16 | 4768 |
| ChevronTexaco | 86,90 | -0,29 | 87,15 | 2124 |
| Cigna | 60,55 | +2,57 | 59,03 | 1100 |
| Cisco | 27,33 | -3,15 | 28,22 | 59657 |
| Citigroup | 50,32 | -0,73 | 50,69 | 9539 |
| Coca-Cola Co | 50,04 | +1,44 | 49,33 | 4700 |
| Colgate Palmoliv | 50,99 | -0,49 | 51,24 | 1370 |
| Costco Wholesale | 37,35 | +2,33 | 36,50 | 5180 |
| Cox Comms | 35,65 | -0,56 | 35,85 | 1112 |
| Daimler-Chrysler | 48,54 | -1,46 | 49,26 | 443 |
| Delta Air Lines | 12,30 | -0,24 | 12,33 | 3331 |
| Dow Chemical Co | 40,26 | -1,30 | 40,79 | 2979 |
| Du Pont Co | 42,72 | -1,23 | 43,25 | 3493 |
| Eastman Kodak | 29,88 | -3,46 | 30,95 | 9226 |
| Eli Lilly | 69,46 | -2,10 | 70,95 | 3443 |
| EMC Corp | 14,67 | -1,68 | 14,92 | 9668 |
| Emerson Electric | 65,33 | -1,08 | 66,04 | 1010 |
| Exelon | 65,47 | -1,40 | 66,40 | 1029 |
| Exxon Mobil | 41,04 | -0,58 | 41,28 | 9944 |
| Fannie Mae | 78,01 | -1,69 | 79,35 | 3312 |
| First Data Corp | 39,22 | -0,91 | 39,58 | 3625 |
| Fleetboston Fin | 44,27 | -0,54 | 44,51 | 4005 |
| Ford Motor Co | 15,83 | -3,65 | 16,43 | 8064 |
| Gap Inc | 19,71 | -1,65 | 20,04 | 3794 |
| Genentech | 96,60 | +0,70 | 95,93 | 1482 |
| General Elec Co | 33,21 | -0,92 | 33,52 | 11505 |
| General Motors | 53,74 | -0,98 | 54,27 | 3704 |
| Gillette Co | 36,30 | +0,06 | 36,28 | 2001 |
| Goldman Sachs Gr | 99,50 | -0,93 | 100,68 | 3160 |
| HJ Heinz Co | 35,69 | +1,68 | 35,10 | 1312 |
| Halliburton Co | 28,92 | +2,44 | 28,23 | 5334 |
| HCA-Healthcare | 45,74 | +0,42 | 45,55 | 1338 |
| Hewlett-Packard | 25,30 | -0,78 | 25,50 | 6090 |
| Home Depot Inc | 35,92 | -0,03 | 35,93 | 5316 |
| Honeywell Int | 35,62 | -0,86 | 35,93 | 2215 |
| Illinois Tool Works | 82,13 | +0,48 | 81,74 | 749 |
| Intel Corp | 31,75 | +0,38 | 31,63 | 45871 |
| IBM | 97,90 | +0,40 | 97,51 | 3898 |
| Intl Paper | 42,30 | -2,47 | 43,37 | 2738 |
| Johnson&Johnson | 53,00 | -0,09 | 53,05 | 6816 |
| J P Morgan Chase | 39,60 | -0,85 | 39,94 | 8868 |
| Kimberly-Clark | 56,55 | +0,14 | 56,47 | 1284 |
| Kohls | 44,13 | +1,03 | 43,68 | 2570 |
| Kroger | 18,65 | -0,05 | 18,66 | 2213 |
| Lehman Brothers | 84,63 | +0,98 | 83,81 | 2043 |
| Lockheed Martin | 50,78 | -0,37 | 50,97 | 1099 |
| Lowes Cos | 55,28 | +0,13 | 55,21 | 3073 |
| Lucent Tech | 4,11 | +1,23 | 4,06 | 47241 |
| Marsh & McLennan | 48,12 | -0,23 | 48,23 | 1119 |
| MBNA Corp | 27,10 | -0,59 | 27,26 | 6154 |
| McDonalds Corp | 25,25 | -0,55 | 25,39 | 3617 |
| Medtronic | 48,55 | -0,86 | 48,97 | 2088 |
| Merck & Co | 45,78 | -0,72 | 46,11 | 5689 |
| Merrill Lynch | 59,73 | -0,70 | 60,15 | 4968 |
| Metlife Inc | 33,90 | -0,62 | 34,11 | 1167 |
| Micron Tech | 14,71 | +1,73 | 14,46 | 6903 |
| Microsoft | 28,48 | +1,68 | 28,01 | 127268 |
| Minnesota Mining | 81,96 | -0,18 | 82,11 | 2400 |
| MS Dean Witter | 59,29 | -0,95 | 59,86 | 2905 |
| Motorola Inc | 16,77 | +0,36 | 16,71 | 11347 |
| Occidental Petr | 44,62 | +0,79 | 44,27 | 1375 |
| Omnicom Group | 86,15 | +0,12 | 86,05 | 792 |
| Oracle Corp | 14,54 | +0,07 | 14,53 | 28791 |
| Pfizer Inc | 36,14 | — | 36,14 | 13567 |
| Philip Morris | 54,48 | +0,83 | 54,03 | 3898 |
| Raytheon Co | 31,98 | +0,72 | 31,75 | 1133 |
| SBC Comms | 26,42 | +0,38 | 26,32 | 5394 |
| Schering-plough | 17,52 | -1,52 | 17,79 | 4567 |
| Sears Roebuck | 47,27 | -0,53 | 47,52 | 1910 |
| Sprint | 18,58 | +0,43 | 18,50 | 2861 |
| Tenet Healthcare | 17,43 | -3,17 | 18,00 | 2820 |
| Texas Instrument | 30,97 | -2,40 | 31,73 | 11462 |
| Textron Inc | 56,50 | -1,98 | 57,64 | 589 |
| Tyco Int | 27,39 | -1,72 | 27,87 | 4261 |
| Unisys Corp | 14,50 | -0,41 | 14,56 | 1422 |
| UPS | 72,28 | -0,07 | 72,33 | 1457 |
| United Tech | 94,26 | -1,02 | 95,23 | 1322 |
| Unitedhealth Gr | 59,67 | -1,65 | 60,67 | 2321 |
| US Bancorp | 28,06 | +0,72 | 27,86 | 4169 |
| Verizon Comm | 37,60 | +0,29 | 37,49 | 3831 |
| Wachovia | 46,25 | -0,75 | 46,60 | 2993 |
| Wal-Mart Stores | 54,21 | +1,94 | 53,18 | 9778 |
| Walt Disney Co | 24,05 | -2,63 | 24,70 | 8007 |
| Washington Mutual | 43,95 | +2,28 | 42,97 | 5803 |
| Wells Fargo | 56,84 | -0,46 | 57,10 | 4441 |
| Xerox Corp | 13,63 | +1,79 | 13,39 | 2756 |
По данным агентства Reuters.