| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | +2,30 | 4,8 | 13636 |
| ANZ Banking Grp | 18,0 | -0,44 | 18,1 | 8662 |
| CommonWealth Bank | 31,7 | +0,89 | 31,4 | 4147 |
| National Australian | 30,9 | +0,23 | 30,8 | 8848 |
| Bank | ||||
| News Corp | 12,2 | +0,58 | 12,1 | 18651 |
| Telstra Corp | 4,8 | +0,63 | 4,8 | 38382 |
| Westpac Banking | 16,9 | +0,18 | 16,8 | 8406 |
| Япония (JPY) | ||||
| Asahi Kasei | 540,0 | +3,85 | 520,0 | 5101 |
| Daiwa Securities | 734,0 | +6,22 | 691,0 | 22599 |
| Fuji Photo Film | 3410,0 | +3,65 | 3290,0 | 2243 |
| Fujitsu Ltd | 658,0 | -0,75 | 663,0 | 14614 |
| Honda Motor Co | 4760,0 | +1,93 | 4670,0 | 3185 |
| Japan Telecom* | 251,0 | +2,45 | 245,0 | 8 |
| Kao Corp | 2305,0 | -0,65 | 2320,0 | 2181 |
| KDDI* | 567,0 | +0,53 | 564,0 | 15 |
| Mitsubishi Fin Gr* | 840,0 | +2,69 | 818,0 | 23 |
| Mitsubishi Chem | 278,0 | — | 278,0 | 3145 |
| Mitsubishi Electric | 524,0 | +3,35 | 507,0 | 6777 |
| NEC Corp | 804,0 | +3,21 | 779,0 | 13055 |
| Nippon Steel Corp | 214,0 | +0,94 | 212,0 | 41791 |
| Nissan Motor Co | 1213,0 | +2,19 | 1187,0 | 10793 |
| NTT* | 506,0 | +1,20 | 500,0 | 21 |
| NTT DoCoMo* | 227,0 | +1,34 | 224,0 | 84 |
| Pioneer | 3030,0 | +1,34 | 2990,0 | 1065 |
| Ricoh | 2210,0 | +3,27 | 2140,0 | 4870 |
| Seikisui House | 1042,0 | +3,48 | 1007,0 | 2006 |
| Shin-Etsu Chem | 4250,0 | +2,16 | 4160,0 | 2044 |
| Sony | 4460,0 | +1,36 | 4400,0 | 5428 |
| Sumitomo Chem | 407,0 | +0,49 | 405,0 | 5052 |
| TDK Corp | 7620,0 | +3,11 | 7390,0 | 861 |
| Toshiba Corp | 449,0 | +2,28 | 439,0 | 14259 |
| Toyota Motor Co | 3770,0 | +1,62 | 3710,0 | 7202 |
| UFJ Holdings* | 490,0 | +2,08 | 480,0 | 55 |
| Гонконг (HKD) | ||||
| Cheung Kong | 74,25 | +2,77 | 72,25 | 6203 |
| China Mobile | 27,55 | +2,80 | 26,80 | 28750 |
| China Unicom | 10,00 | +4,71 | 9,55 | 27704 |
| CLP Holdings | 40,10 | -0,25 | 40,20 | 3934 |
| CNOOC | 15,75 | — | 15,75 | 29523 |
| Hang Seng Bank | 110,50 | +1,38 | 109,00 | 2809 |
| Henderson Land | 39,60 | +3,39 | 38,30 | 5342 |
| HSBC Holdings | 128,00 | +0,79 | 127,00 | 12145 |
| Hutchison | 65,50 | +1,95 | 64,25 | 9409 |
| Франция (EUR) | ||||
| Alcatel | 13,02 | +0,15 | 13,00 | 9115 |
| Axa | 18,48 | -0,27 | 18,53 | 8403 |
| BNP Paribas | 50,85 | +0,89 | 50,40 | 2860 |
| Bouygues | 29,64 | +1,72 | 29,14 | 1084 |
| Danone | 140,30 | +1,89 | 137,70 | 1182 |
| EADS | 18,61 | +2,37 | 18,18 | 2772 |
| France Telecom | 22,17 | +1,33 | 21,88 | 10794 |
| Lafarge | 69,30 | +2,59 | 67,55 | 1089 |
| Michelin | 38,80 | +1,46 | 38,24 | 574 |
| Pechiney | 0,00 | — | 48,50 | 0 |
| Peugeot | 40,05 | +0,28 | 39,94 | 1279 |
| Renault | 56,15 | +2,00 | 55,05 | 1816 |
| Sanofi-Synthelab | 55,00 | +0,46 | 54,75 | 1577 |
| Schneider Elec | 53,50 | -0,19 | 53,60 | 1019 |
| STMicroelectronics | 20,85 | +0,63 | 20,72 | 4107 |
| Total Fina Elf | 147,00 | -1,41 | 149,10 | 3172 |
| Vivendi Universal | 23,05 | -2,04 | 23,53 | 10031 |
| Великобритания (GBp) | ||||
| ARM Holdings | 121,30 | +0,41 | 120,50 | 15245 |
| BAE System | 193,08 | +0,40 | 189,50 | 46112 |
| Barclays | 487,88 | -1,23 | 489,75 | 57131 |
| BP | 432,75 | -0,06 | 433,00 | 87501 |
| BAT | 826,50 | +0,80 | 815,50 | 24514 |
| British Airways | 315,77 | +0,64 | 314,00 | 5334 |
| British Telecom | 176,75 | -1,94 | 180,25 | 63267 |
| Cable & Wireless | 140,25 | -1,75 | 142,75 | 14390 |
| Cadbury Schweppes | 444,00 | +0,06 | 443,75 | 10636 |
| HSBC Hldg | 875,50 | +0,46 | 871,50 | 46191 |
| Lloyds TSB Grp | 451,69 | -2,72 | 460,25 | 124045 |
| Marks & Spencer | 293,00 | -0,34 | 294,00 | 13036 |
| Prudential | 492,25 | +0,56 | 489,50 | 17479 |
| Reuters Group | 391,00 | -1,64 | 397,50 | 14986 |
| Rio Tinto | 1441,00 | -0,62 | 1450,00 | 6898 |
| Sainsbury | 299,25 | -0,08 | 299,50 | 25424 |
| Shell Trnpt | 368,00 | -0,07 | 368,25 | 89070 |
| Unilever | 565,40 | -0,13 | 563,25 | 9202 |
| Vodafone Airtch | 137,30 | -2,01 | 137,00 | 278548 |
| Германия (EUR) | ||||
| Allianz AG | 100,26 | -0,79 | 101,06 | 2402 |
| BASF | 42,80 | +1,06 | 42,35 | 5016 |
| Bayer AG | 22,80 | +0,66 | 22,65 | 3768 |
| BMW | 34,38 | +1,27 | 33,95 | 4535 |
| Commerzbank AG | 15,63 | +0,19 | 15,60 | 3399 |
| Daimler-Chrysler | 36,15 | +1,37 | 35,66 | 5597 |
| Deutsche Bank n | 69,00 | -0,72 | 69,50 | 2660 |
| Dt Telekom n | 15,73 | -1,07 | 15,90 | 22511 |
| Hypovereinsbank | 17,66 | -2,32 | 18,08 | 9826 |
| Infineon Tech | 11,41 | +0,53 | 11,35 | 9746 |
| Merck KGaA | 35,50 | -1,14 | 35,91 | 204 |
| Munich Re | 93,85 | -0,42 | 94,25 | 1533 |
| Sap AG | 127,00 | -0,38 | 127,49 | 1406 |
| Siemens | 62,05 | -1,45 | 62,96 | 5349 |
| Volkswagen AG | 37,80 | -0,26 | 37,90 | 4817 |
| Финляндия (EUR) | ||||
| Nokia | 17,50 | -0,62 | 17,61 | 24581 |
| Stora Enso | 10,76 | +0,37 | 10,72 | 3525 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,20 | +0,39 | 90,85 | 673 |
| Lonza Grp AG | 63,95 | -0,85 | 64,50 | 400 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,20 | +1,09 | 45,70 | 6512 |
| Nestle | 335,00 | — | 335,00 | 1798 |
| Novartis | 55,95 | -1,24 | 56,65 | 13412 |
| Roche | 180,00 | -0,55 | 181,00 | 139 |
| Swiss Re | 91,40 | -1,08 | 92,40 | 1169 |
| UBS AG | 93,30 | -1,17 | 94,40 | 4813 |
| Zurich Fin | 208,00 | +0,24 | 207,50 | 600 |
| Швеция (SEK) | ||||
| ABB | 45,10 | -2,59 | 46,30 | 7269 |
| Electrolux | 157,00 | — | 157,00 | 2777 |
| Ericsson | 21,70 | +2,36 | 21,20 | 232678 |
| Nordea | 51,50 | -0,96 | 52,00 | 8116 |
| Volvo | 234,00 | — | 234,00 | 1448 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,10 | -0,10 | 2,10 | 109 |
| FIAT | 6,22 | -0,21 | 6,38 | 471 |
| TIM | 4,55 | -0,09 | 4,55 | 850 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,59 | +0,81 | 18,44 | 6979 |
| Aegon NV | 11,91 | +0,51 | 11,85 | 7148 |
| Ahold Kon | 6,69 | +0,45 | 6,66 | 6862 |
| Fortis | 18,62 | +0,27 | 18,57 | 3809 |
| ING Grp | 19,68 | +0,05 | 19,67 | 8856 |
| Philips | 24,45 | -0,33 | 24,53 | 6384 |
| Royal Dutch | 39,70 | +0,40 | 39,54 | 10949 |
| Канада (CAD) | ||||
| Alcan Inc | 63,17 | +0,48 | 62,87 | 1667 |
| Bank of Montreal | 54,36 | +0,48 | 54,10 | 1508 |
| Bank Nova Scotia | 68,65 | +0,94 | 68,01 | 1477 |
| BCE Inc | 29,29 | +0,62 | 29,11 | 3018 |
| Bombardier | 6,49 | -0,15 | 6,50 | 4437 |
| Imperial Oil | 61,05 | +0,02 | 61,04 | 337 |
| Loblaw Cos Ltd | 65,46 | +0,32 | 65,25 | 410 |
| Nortel Networks | 10,70 | +2,59 | 10,43 | 18562 |
| Royal Bank of Canada | 63,45 | -3,26 | 65,59 | 4713 |
| США ($) | ||||
| Abbott Labs | 42,80 | -0,58 | 43,05 | 3034 |
| Agilent Tech | 34,19 | -0,03 | 34,20 | 2083 |
| Alcoa | 37,47 | +0,81 | 37,17 | 3267 |
| Allstate Corp | 45,63 | -0,24 | 45,74 | 1649 |
| Alltel | 51,80 | +0,50 | 51,54 | 770 |
| Amer Electric Power | 34,50 | +1,83 | 33,88 | 926 |
| Amer Express Co | 53,42 | +0,06 | 53,39 | 3699 |
| AIG | 74,00 | -0,56 | 74,42 | 3788 |
| Amgen | 63,53 | -1,34 | 64,39 | 7571 |
| Analog Devices | 49,90 | -1,29 | 50,55 | 3219 |
| Anheuser-Busch | 53,22 | +0,09 | 53,17 | 1829 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 23,92 | +3,82 | 23,04 | 8374 |
| Applied Materials | 21,25 | -2,12 | 21,71 | 34911 |
| AT&T | 20,03 | -0,60 | 20,15 | 3856 |
| AT&T Wireless Gr | 13,58 | -0,29 | 13,62 | 11782 |
| Automatic Data Proc | 42,45 | +1,26 | 41,92 | 1593 |
| Bank of America | 81,92 | -0,10 | 82,00 | 5272 |
| Bank of New York | 33,00 | -0,30 | 33,10 | 3446 |
| Bank One | 53,98 | +1,81 | 53,02 | 3810 |
| Baxter Int | 29,12 | +0,62 | 28,94 | 1835 |
| BCE Inc | 21,88 | +0,92 | 21,68 | 196 |
| Bellsouth Corp | 27,56 | -0,79 | 27,78 | 4175 |
| Berkshire cl a* | 94,50 | -0,21 | 94,70 | 1 |
| Berkshire cl b* | 3,13 | -0,85 | 3,16 | 9 |
| Boeing Co | 43,37 | +2,19 | 42,44 | 5759 |
| Bristol Myers sq | 27,82 | -1,45 | 28,23 | 6331 |
| Cardinal Health | 65,23 | +0,66 | 64,80 | 865 |
| Carnival | 44,37 | -1,18 | 44,90 | 1989 |
| Caterpillar Inc | 75,75 | -2,82 | 77,95 | 2966 |
| Charles Schwab | 12,24 | +0,99 | 12,12 | 3486 |
| ChevronTexaco | 88,35 | +0,27 | 88,11 | 1766 |
| Cigna | 55,43 | +0,82 | 54,98 | 782 |
| Cisco | 23,16 | -0,81 | 23,35 | 51055 |
| Citigroup | 50,26 | +0,52 | 50,00 | 10884 |
| Coca-Cola Co | 49,96 | +0,26 | 49,83 | 5109 |
| Colgate Palmolive | 55,45 | -0,04 | 55,47 | 1843 |
| Costco Wholesale | 38,86 | +0,67 | 38,60 | 6119 |
| Cox Comms | 32,40 | -0,80 | 32,66 | 1565 |
| Daimler-Chrysler | 44,93 | +1,10 | 44,44 | 579 |
| Delta Air Lines | 8,98 | -1,86 | 9,15 | 1666 |
| Dow Chemical Co | 43,47 | +0,76 | 43,14 | 2236 |
| Du Pont Co | 45,09 | +0,09 | 45,05 | 2042 |
| Eastman Kodak | 28,54 | -0,28 | 28,62 | 1860 |
| Eli Lilly | 73,94 | +0,46 | 73,60 | 2621 |
| EMC Corp | 14,32 | +0,63 | 14,23 | 11974 |
| Emerson Electric | 62,48 | -0,21 | 62,61 | 1310 |
| Exelon | 67,14 | +0,96 | 66,50 | 1279 |
| Exxon Mobil | 42,17 | -0,33 | 42,31 | 10518 |
| Fannie Mae | 74,90 | -0,33 | 75,15 | 3470 |
| First Data Corp | 40,98 | +0,07 | 40,95 | 3427 |
| Fleetboston Fin | 45,03 | -0,13 | 45,09 | 4115 |
| Ford Motor Co | 13,75 | +0,66 | 13,66 | 6413 |
| Gap Inc | 20,80 | -1,33 | 21,08 | 5868 |
| Genentech | 107,89 | +4,65 | 103,10 | 8803 |
| General Elec Co | 32,52 | -0,46 | 32,67 | 12439 |
| General Motors | 48,12 | +0,71 | 47,78 | 2750 |
| Gillette Co | 38,49 | +0,68 | 38,23 | 2146 |
| Goldman Sachs Gr | 105,87 | -0,40 | 106,29 | 3165 |
| HJ Heinz Co | 38,21 | +0,42 | 38,05 | 1183 |
| Halliburton Co | 31,96 | +0,72 | 31,73 | 2002 |
| HCA-Healthcare | 42,52 | -0,28 | 42,64 | 1640 |
| Hewlett-Packard | 22,71 | -2,20 | 23,22 | 10203 |
| Home Depot Inc | 36,31 | -1,44 | 36,84 | 7872 |
| Honeywell Int | 35,05 | +0,31 | 34,94 | 2754 |
| Illinois Tool Works | 79,52 | -0,25 | 79,72 | 981 |
| Intel Corp | 29,20 | -1,02 | 29,50 | 59004 |
| IBM | 96,50 | -0,30 | 96,79 | 3675 |
| Intl Paper | 44,26 | -0,36 | 44,42 | 1996 |
| Johnson & Johnson | 53,91 | -0,11 | 53,97 | 3887 |
| J P Morgan Chase | 41,02 | +1,13 | 40,56 | 7490 |
| Kimberly-Clark | 64,68 | -0,17 | 64,79 | 1481 |
| Kohls | 51,50 | +1,98 | 50,50 | 7536 |
| Kroger | 19,22 | -1,18 | 19,45 | 3852 |
| Lehman Brothers | 86,71 | +0,25 | 86,49 | 1369 |
| Lockheed Martin | 46,28 | -0,56 | 46,54 | 4500 |
| Lowes Cos | 56,00 | +0,32 | 55,82 | 3242 |
| Lucent Tech | 4,19 | -0,48 | 4,21 | 19701 |
| Marsh & McLennan | 47,99 | — | 47,99 | 1087 |
| MBNA Corp | 27,33 | +0,48 | 27,20 | 3728 |
| McDonalds Corp | 28,30 | — | 28,30 | 4591 |
| Medtronic | 46,90 | -0,32 | 47,05 | 2693 |
| Merck & Co | 48,08 | +0,92 | 47,64 | 5628 |
| Merrill Lynch | 61,21 | — | 61,21 | 2883 |
| Metlife Inc | 35,15 | +0,98 | 34,81 | 3313 |
| Micron Tech | 15,04 | -0,92 | 15,18 | 5240 |
| Microsoft | 26,53 | +0,11 | 26,50 | 58282 |
| Minnesota Mining | 78,02 | -0,20 | 78,18 | 2685 |
| MS Dean Witter | 59,76 | -1,26 | 60,52 | 3208 |
| Motorola Inc | 18,45 | +1,99 | 18,09 | 14603 |
| Occidental Petr | 44,40 | +0,14 | 44,34 | 1389 |
| Omnicom Group | 81,80 | +3,15 | 79,30 | 1876 |
| Oracle Corp | 12,87 | -3,09 | 13,28 | 44509 |
| Pfizer Inc | 36,65 | -1,29 | 37,13 | 14423 |
| Philip Morris | 57,55 | +0,93 | 57,02 | 4202 |
| Raytheon Co | 30,40 | +0,76 | 30,17 | 941 |
| SBC Comms | 24,01 | -0,46 | 24,12 | 6371 |
| Schering-plough | 17,96 | +0,28 | 17,91 | 7567 |
| Sears Roebuck | 47,01 | +0,73 | 46,67 | 1503 |
| Sprint | 17,73 | -0,39 | 17,80 | 3015 |
| Tenet Healthcare | 12,02 | -1,15 | 12,16 | 2349 |
| Texas Instrument | 30,65 | -1,92 | 31,25 | 9858 |
| Textron Inc | 55,34 | +1,39 | 54,58 | 533 |
| Tyco Int | 28,57 | +0,60 | 28,40 | 5137 |
| Unisys Corp | 14,13 | -1,12 | 14,29 | 1346 |
| UPS | 70,63 | -0,28 | 70,83 | 1670 |
| United Tech | 92,11 | +2,52 | 89,85 | 3238 |
| Unitedhealth Gr | 62,00 | +0,03 | 61,98 | 1956 |
| US Bancorp | 28,53 | +0,46 | 28,40 | 5068 |
| Verizon Comm | 38,33 | -0,03 | 38,34 | 4773 |
| Wachovia | 47,97 | -0,25 | 48,09 | 2470 |
| Wal-Mart Stores | 59,56 | +0,27 | 59,40 | 9698 |
| Walt Disney Co | 26,53 | -0,75 | 26,73 | 6910 |
| Washington Mutual | 44,94 | +0,33 | 44,79 | 3103 |
| Wells Fargo | 57,35 | +0,17 | 57,25 | 3076 |
| Xerox Corp | 14,14 | -0,07 | 14,15 | 2142 |
По данным агентства Reuters.