| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | +9,11 | 4,5 | 37323 |
| ANZ Banking Grp | 17,8 | -0,28 | 17,9 | 2300 |
| CommonWealth Bank | 31,4 | -0,70 | 31,6 | 2586 |
| National Australian | 30,7 | -0,62 | 30,9 | 2375 |
| Bank | ||||
| News Corp | 12,1 | +0,08 | 12,1 | 4197 |
| Telstra Corp | 4,7 | -1,06 | 4,7 | 24580 |
| Westpac Banking | 16,6 | -0,12 | 16,6 | 2859 |
| Япония (JPY) | ||||
| Asahi Kasei | 543,0 | +0,56 | 540,0 | 2346 |
| Daiwa Securities | 711,0 | +1,28 | 702,0 | 4903 |
| Fuji Photo Film | 3280,0 | +3,47 | 3170,0 | 2791 |
| Fujitsu Ltd | 672,0 | +2,13 | 658,0 | 7655 |
| Honda Motor Co | 4800,0 | +3,00 | 4660,0 | 4976 |
| Japan Telecom* | 256,0 | -2,29 | 262,0 | 4 |
| Kao Corp | 2320,0 | +1,53 | 2285,0 | 1526 |
| KDDI* | 564,0 | -3,75 | 586,0 | 35 |
| Mitsubishi Fin Gr* | 831,0 | -0,12 | 832,0 | 9 |
| Mitsubishi Chem | 281,0 | +2,93 | 273,0 | 3005 |
| Mitsubishi Electric | 513,0 | +1,58 | 505,0 | 4615 |
| NEC Corp | 809,0 | +0,50 | 805,0 | 10063 |
| Nippon Steel Corp | 215,0 | +1,42 | 212,0 | 21746 |
| Nissan Motor Co | 1199,0 | +2,83 | 1166,0 | 15453 |
| NTT* | 507,0 | -0,98 | 512,0 | 13 |
| NTT DoCoMo* | 232,0 | -2,11 | 237,0 | 120 |
| Pioneer | 3060,0 | +1,32 | 3020,0 | 1023 |
| Ricoh | 2120,0 | +4,69 | 2025,0 | 4469 |
| Seikisui House | 1021,0 | — | 1021,0 | 1529 |
| Shin-Etsu Chem | 4230,0 | +3,17 | 4100,0 | 2231 |
| Sony | 4580,0 | — | 4580,0 | 6372 |
| Sumitomo Chem | 404,0 | -0,25 | 405,0 | 3129 |
| TDK Corp | 7440,0 | +2,20 | 7280,0 | 772 |
| Toshiba Corp | 456,0 | +3,64 | 440,0 | 22552 |
| Toyota Motor Co | 3800,0 | +2,15 | 3720,0 | 6480 |
| UFJ Holdings* | 480,0 | +1,05 | 475,0 | 27 |
| Гонконг (HKD) | ||||
| Cheung Kong | 73,75 | -1,99 | 75,25 | 8976 |
| China Mobile | 27,10 | -1,28 | 27,45 | 13702 |
| China Unicom | 9,70 | -3,00 | 10,00 | 23059 |
| CLP Holdings | 39,30 | +0,26 | 39,20 | 4310 |
| CNOOC | 16,35 | +0,62 | 16,25 | 9465 |
| Hang Seng Bank | 109,50 | +0,46 | 109,00 | 3313 |
| Henderson Land | 39,70 | -2,70 | 40,80 | 3481 |
| HSBC Holdings | 127,00 | — | 127,00 | 9943 |
| Hutchison | 64,75 | -1,89 | 66,00 | 9839 |
| Франция (EUR) | ||||
| Alcatel | 12,52 | -0,48 | 12,58 | 7308 |
| Axa | 18,94 | +1,61 | 18,64 | 8433 |
| BNP Paribas | 52,00 | +0,58 | 51,70 | 1655 |
| Bouygues | 29,59 | -0,07 | 29,61 | 692 |
| Danon | 137,60 | -0,79 | 138,70 | 347 |
| EADS | 17,47 | -0,68 | 17,59 | 728 |
| France Telecom | 22,14 | -2,77 | 22,77 | 23602 |
| Lafarge | 68,50 | +1,33 | 67,60 | 433 |
| Michelin | 39,84 | +2,95 | 38,70 | 688 |
| Peugeot | 40,95 | +1,26 | 40,44 | 1118 |
| Renault | 56,20 | +0,54 | 55,90 | 958 |
| Sanofi-Synthelab | 55,90 | +0,18 | 55,80 | 678 |
| Schneider Elec | 54,25 | -0,55 | 54,55 | 737 |
| STMicroelectronics | 20,99 | -0,90 | 21,18 | 3836 |
| Total Fina Elf | 147,80 | +1,16 | 146,10 | 1698 |
| Vivendi Universal | 22,45 | -1,28 | 22,74 | 4451 |
| Великобритания (GBp) | ||||
| ARM Holdings | 125,75 | -1,37 | 127,50 | 7694 |
| BAE System | 183,75 | +3,38 | 177,75 | 33510 |
| Barclays | 506,75 | -0,20 | 507,75 | 34295 |
| BP | 424,25 | -0,06 | 424,50 | 57482 |
| BAT | 801,13 | +0,19 | 801,50 | 65977 |
| British Airways | 318,00 | -2,08 | 324,75 | 8470 |
| British Telecom | 179,50 | -1,37 | 182,00 | 43598 |
| Cable & Wireless | 146,97 | — | 147,25 | 16896 |
| Cadbury Schweppes | 446,50 | -1,05 | 451,25 | 9058 |
| HSBC Hldg | 871,50 | +0,29 | 869,00 | 25848 |
| Lloyds TSB Grp | 468,19 | -0,11 | 468,50 | 12715 |
| Marks & Spencer | 298,75 | +0,25 | 298,00 | 6782 |
| Prudential | 508,25 | -1,69 | 517,00 | 9127 |
| Reuters Group | 410,28 | — | 410,00 | 9757 |
| Rio Tinto | 1432,00 | -1,78 | 1458,00 | 4494 |
| Sainsbury | 298,31 | +0,17 | 297,75 | 7240 |
| Shell Trnpt | 363,00 | +0,97 | 359,50 | 49106 |
| Unilever | 567,75 | -1,43 | 576,00 | 7418 |
| Vodafone Airtch | 139,17 | +0,54 | 138,50 | 267302 |
| Германия (EUR) | ||||
| Allianz AG | 105,40 | +0,59 | 104,78 | 1338 |
| BASF | 41,92 | — | 41,92 | 1875 |
| Bayer AG | 22,97 | +0,61 | 22,83 | 2658 |
| BMW | 33,68 | +0,18 | 33,62 | 1472 |
| Commerzbank AG | 15,88 | +0,70 | 15,77 | 2181 |
| Daimler-Chrysler | 36,32 | +0,89 | 36,00 | 3854 |
| Deutsche Bank n | 70,51 | -0,41 | 70,80 | 4430 |
| Dt Telekom n | 16,30 | -0,37 | 16,36 | 15300 |
| Hypovereinsbank | 18,75 | +0,27 | 18,70 | 1836 |
| Infineon Tech | 11,33 | -1,65 | 11,52 | 8443 |
| Merck KGaA | 37,44 | -0,16 | 37,50 | 31 |
| Munich Re | 95,36 | +1,45 | 94,00 | 2856 |
| Sap AG | 132,25 | -0,58 | 133,02 | 771 |
| Siemens | 63,79 | -1,45 | 64,73 | 4672 |
| Volkswagen AG | 38,71 | -0,57 | 38,93 | 1671 |
| Финляндия (EUR) | ||||
| Nokia | 18,05 | +2,04 | 17,69 | 39132 |
| Stora Enso | 10,85 | +0,18 | 10,83 | 6276 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,60 | +0,16 | 92,45 | 300 |
| Lonza Grp AG | 63,90 | -1,39 | 64,80 | 307 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,05 | +1,07 | 46,55 | 6222 |
| Nestle | 341,50 | -0,29 | 342,50 | 1562 |
| Novartis | 56,80 | +0,53 | 56,50 | 11303 |
| Roche | 184,00 | +1,52 | 181,25 | 17 |
| Swiss Re | 94,95 | -0,73 | 95,65 | 1973 |
| UBS AG | 95,95 | +0,26 | 95,70 | 3786 |
| Zurich Fin | 213,50 | +0,59 | 212,25 | 1345 |
| Швеция (SEK) | ||||
| ABB | 45,70 | +1,33 | 45,10 | 13273 |
| Electrolux | 158,50 | -0,94 | 160,00 | 2210 |
| Ericsson | 20,90 | +2,45 | 20,40 | 351829 |
| Nordea | 52,50 | +0,96 | 52,00 | 10069 |
| Volvo | 242,00 | +0,21 | 241,50 | 917 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,07 | +2,37 | 2,02 | 16963 |
| Fiat | 6,25 | +2,12 | 6,12 | 8072 |
| TIM | 4,57 | +0,02 | 4,57 | 51670 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,03 | +0,69 | 18,90 | 4012 |
| Aegon NV | 12,23 | -0,16 | 12,25 | 5648 |
| Ahold Kon | 7,01 | +1,45 | 6,91 | 4827 |
| Fortis | 18,84 | +0,86 | 18,68 | 2698 |
| ING Grp | 20,10 | -1,47 | 20,40 | 10994 |
| Philips | 24,99 | -1,92 | 25,48 | 6634 |
| Royal Dutch | 38,86 | +1,30 | 38,36 | 6519 |
| Канада (CAD) | ||||
| Alcan Inc | 63,82 | +1,48 | 62,89 | 342 |
| Bank of Montreal | 55,48 | -0,57 | 55,80 | 400 |
| Bank Nova Scotia | 67,50 | -0,62 | 67,92 | 338 |
| BCE Inc | 28,49 | -0,45 | 28,62 | 877 |
| Bombardier | 6,75 | -1,46 | 6,85 | 1379 |
| Imperial Oil | 59,93 | -0,22 | 60,06 | 40 |
| Loblaw Cos Ltd | 64,40 | -0,06 | 64,44 | 30 |
| Nortel Networks | 10,34 | +0,98 | 10,24 | 7805 |
| Royal Bank of Canada | 63,92 | +0,03 | 63,90 | 576 |
| США ($) | ||||
| Abbott Labs | 43,76 | +0,88 | 43,38 | 725 |
| Agilent Tech | 33,51 | -4,39 | 35,05 | 1363 |
| Alcoa | 37,65 | +2,23 | 36,83 | 1283 |
| Allstate Corp | 46,05 | -1,07 | 46,55 | 665 |
| Alltel | 51,19 | +0,27 | 51,05 | 362 |
| Amer Electric Power | 33,55 | +0,03 | 33,54 | 152 |
| Amer Express Co | 52,90 | -0,49 | 53,16 | 1152 |
| AIG | 74,50 | +1,17 | 73,64 | 1113 |
| Amgen | 63,32 | -0,39 | 63,57 | 2050 |
| Analog Devices | 48,70 | -1,30 | 49,34 | 742 |
| Anheuser-Busch | 53,25 | +0,59 | 52,94 | 533 |
| Apple Comp Inc | 22,12 | -1,25 | 22,40 | 1181 |
| Applied Materials | 21,20 | -2,53 | 21,75 | 15552 |
| AT&T | 19,78 | -1,10 | 20,00 | 1547 |
| AT&T Wireless Gr | 13,61 | -0,73 | 13,71 | 12212 |
| Automatic Data Proc | 42,59 | -1,11 | 43,07 | 284 |
| Bank of America | 81,69 | +0,43 | 81,34 | 1031 |
| Bank of New York | 32,24 | +0,50 | 32,08 | 453 |
| Bank One | 52,95 | +0,15 | 52,87 | 756 |
| Baxter Int | 29,15 | -0,92 | 29,42 | 860 |
| BCE Inc | 21,26 | -0,75 | 21,42 | 45 |
| Bellsouth Corp | 27,56 | -1,11 | 27,87 | 1131 |
| Berkshire cl a* | 93,75 | +0,19 | 93,58 | 1 |
| Berkshire cl b* | 3,13 | +0,41 | 3,11 | 4 |
| Boeing Co | 43,33 | -2,28 | 44,34 | 1200 |
| Bristol Myers sq | 28,35 | +0,28 | 28,27 | 934 |
| Cardinal Health | 64,02 | -1,17 | 64,78 | 429 |
| Carnival | 44,35 | -0,45 | 44,55 | 697 |
| Caterpillar Inc | 76,77 | -0,07 | 76,82 | 412 |
| Charles Schwab | 12,39 | -1,59 | 12,59 | 590 |
| ChevronTexaco | 87,50 | +1,03 | 86,61 | 413 |
| Cigna | 55,04 | -0,09 | 55,09 | 241 |
| Cisco | 22,87 | -1,38 | 23,19 | 22593 |
| Citigroup | 49,15 | +0,53 | 48,89 | 2927 |
| Coca-Cola Co | 50,95 | +0,02 | 50,94 | 976 |
| Colgate Palmoliv | 55,90 | -0,27 | 56,05 | 630 |
| Costco Wholesale | 38,37 | +0,50 | 38,18 | 1335 |
| Cox Comms | 32,99 | -0,33 | 33,10 | 551 |
| Daimler-Chrysler | 45,74 | +1,04 | 45,27 | 267 |
| Delta Air Lines | 9,17 | -2,45 | 9,40 | 806 |
| Dow Chemical Co | 42,97 | +0,35 | 42,82 | 824 |
| Du Pont Co | 45,34 | +0,13 | 45,28 | 515 |
| Eastman Kodak | 28,69 | -0,21 | 28,75 | 341 |
| Eli Lilly | 72,52 | +0,07 | 72,47 | 419 |
| EMC Corp | 13,74 | -1,72 | 13,98 | 2785 |
| Emerson Electric | 62,82 | -0,71 | 63,27 | 150 |
| Exelon | 65,65 | +0,20 | 65,52 | 222 |
| Exxon Mobil | 42,38 | +0,83 | 42,03 | 2136 |
| Fannie Mae | 80,15 | +0,62 | 79,66 | 1004 |
| First Data Corp | 39,72 | +0,63 | 39,47 | 1189 |
| Fleetboston Fin | 44,83 | +0,43 | 44,64 | 687 |
| Ford Motor Co | 14,08 | -0,64 | 14,17 | 1650 |
| Gap Inc | 20,52 | +0,20 | 20,48 | 918 |
| Genentech | 95,71 | +0,41 | 95,32 | 799 |
| General Elec Co | 33,02 | +0,98 | 32,70 | 3457 |
| General Motors | 47,92 | -1,22 | 48,51 | 2365 |
| Gillette Co | 38,05 | -0,08 | 38,08 | 609 |
| Goldman Sachs Gr | 106,39 | -0,12 | 106,52 | 715 |
| HJ Heinz Co | 36,20 | -0,77 | 36,48 | 164 |
| Halliburton Co | 30,89 | -0,06 | 30,91 | 514 |
| HCA-Healthcare | 42,20 | -1,06 | 42,65 | 721 |
| Hewlett-Packard | 23,21 | +0,35 | 23,13 | 2403 |
| Home Depot Inc | 35,54 | -0,45 | 35,70 | 2442 |
| Honeywell Int | 35,02 | -1,57 | 35,58 | 1041 |
| Illinois Tool Works | 79,33 | -0,06 | 79,38 | 255 |
| Intel Corp | 29,22 | -2,60 | 30,00 | 36692 |
| IBM | 96,51 | -0,82 | 97,31 | 1469 |
| Intl Paper | 43,82 | +0,11 | 43,77 | 700 |
| Johnson&Johnson | 53,02 | -0,53 | 53,30 | 1739 |
| J P Morgan Chase | 40,48 | -0,22 | 40,57 | 1821 |
| Kimberly-Clark | 63,40 | +0,84 | 62,87 | 418 |
| Kohls | 50,48 | +1,16 | 49,90 | 1016 |
| Kroger | 19,52 | +0,93 | 19,34 | 688 |
| Lehman Brothers | 85,83 | +0,76 | 85,18 | 366 |
| Lockheed Martin | 47,65 | -1,75 | 48,50 | 897 |
| Lowes Cos | 56,82 | -2,67 | 58,38 | 2914 |
| Lucent Tech | 4,05 | +1,00 | 4,01 | 7456 |
| Marsh & McLennan | 48,24 | -0,43 | 48,45 | 285 |
| MBNA Corp | 27,67 | -0,36 | 27,77 | 651 |
| McDonalds Corp | 27,58 | +1,55 | 27,16 | 1235 |
| Medtronic | 48,26 | +0,27 | 48,13 | 1003 |
| Merck & Co | 48,70 | +0,81 | 48,31 | 1490 |
| Merrill Lynch | 61,46 | -0,36 | 61,68 | 1186 |
| Metlife Inc | 34,93 | +0,14 | 34,88 | 240 |
| Micron Tech | 15,20 | -2,38 | 15,57 | 2821 |
| Microsoft | 26,63 | +0,23 | 26,57 | 18167 |
| Minnesota Mining | 80,02 | +0,40 | 79,70 | 609 |
| MS Dean Witter | 60,69 | -0,82 | 61,19 | 1380 |
| Motorola Inc | 17,57 | -0,57 | 17,67 | 6178 |
| Occidental Petr | 44,17 | -0,43 | 44,36 | 222 |
| Omnicom Group | 78,15 | -1,24 | 79,13 | 284 |
| Oracle Corp | 13,43 | -2,04 | 13,71 | 10921 |
| Pfizer Inc | 37,19 | -0,21 | 37,27 | 2990 |
| Philip Morris | 56,31 | +1,73 | 55,35 | 2226 |
| Raytheon Co | 30,61 | -4,43 | 32,03 | 566 |
| SBC Comms | 23,87 | -0,04 | 23,88 | 2645 |
| Schering-plough | 18,14 | -0,87 | 18,30 | 796 |
| Sears Roebuck | 45,80 | -0,46 | 46,01 | 463 |
| Sprint | 18,50 | +1,09 | 18,30 | 806 |
| Tenet Healthcare | 12,32 | +0,41 | 12,27 | 442 |
| Texas Instrument | 30,48 | -0,46 | 30,62 | 2491 |
| Textron Inc | 55,08 | -0,65 | 55,44 | 198 |
| Tyco Int | 27,92 | -0,25 | 27,99 | 1373 |
| Unisys Corp | 14,85 | -0,20 | 14,88 | 278 |
| UPS | 69,70 | -0,66 | 70,16 | 964 |
| United Tech | 93,99 | -2,72 | 96,62 | 2140 |
| Unitedhealth Gr | 61,10 | +0,10 | 61,04 | 393 |
| US Bancorp | 27,95 | -0,29 | 28,03 | 1610 |
| Verizon Comm | 37,06 | -0,32 | 37,18 | 1891 |
| Wachovia | 48,22 | +0,31 | 48,07 | 726 |
| Wal-Mart Stores | 59,85 | +0,71 | 59,43 | 3619 |
| Walt Disney Co | 26,36 | -0,72 | 26,55 | 2873 |
| Washington Mutual | 44,81 | +0,25 | 44,70 | 416 |
| Wells Fargo | 57,11 | +0,39 | 56,89 | 781 |
| Xerox Corp | 14,35 | -0,42 | 14,41 | 1401 |
По данным агентства Reuters.