| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | — | 4,9 | 6008 |
| ANZ Banking Grp | 18,0 | +0,17 | 18,0 | 4371 |
| CommonWealth Bank | 31,9 | +0,76 | 31,7 | 2683 |
| National Australian | 31,0 | +0,32 | 30,9 | 3244 |
| Bank | ||||
| News Corp | 12,1 | -0,41 | 12,2 | 5073 |
| Telstra Corp | 4,8 | +1,26 | 4,8 | 35333 |
| Westpac Banking | 17,0 | +0,71 | 16,9 | 4846 |
| Япония (JPY) | ||||
| Asahi Kasei | 557,0 | +3,15 | 540,0 | 4371 |
| Daiwa Securities | 764,0 | +4,09 | 734,0 | 21889 |
| Fuji Photo Film | 3390,0 | -0,59 | 3410,0 | 1996 |
| Fujitsu Ltd | 645,0 | -1,98 | 658,0 | 25609 |
| Honda Motor Co | 4770,0 | +0,21 | 4760,0 | 3257 |
| Japan Telecom* | 253,0 | +0,80 | 251,0 | 9 |
| Kao Corp | 2315,0 | +0,43 | 2305,0 | 3423 |
| KDDI* | 572,0 | +0,88 | 567,0 | 18 |
| Mitsubishi Fin Gr* | 850,0 | +1,19 | 840,0 | 33 |
| Mitsubishi Chem | 290,0 | +4,32 | 278,0 | 7825 |
| Mitsubishi Electric | 538,0 | +2,67 | 524,0 | 6113 |
| NEC Corp | 818,0 | +1,74 | 804,0 | 14263 |
| Nippon Steel Corp | 220,0 | +2,80 | 214,0 | 54885 |
| Nissan Motor Co | 1220,0 | +0,58 | 1213,0 | 9952 |
| NTT* | 518,0 | +2,37 | 506,0 | 19 |
| NTT DoCoMo* | 230,0 | +1,32 | 227,0 | 108 |
| Pioneer | 3140,0 | +3,63 | 3030,0 | 1834 |
| Ricoh | 2285,0 | +3,39 | 2210,0 | 5159 |
| Seikisui House | 1076,0 | +3,26 | 1042,0 | 2413 |
| Shin-Etsu Chem | 4310,0 | +1,41 | 4250,0 | 1988 |
| Sony | 4550,0 | +2,02 | 4460,0 | 4623 |
| Sumitomo Chem | 425,0 | +4,42 | 407,0 | 11962 |
| TDK Corp | 7850,0 | +3,02 | 7620,0 | 1316 |
| Toshiba Corp | 462,0 | +2,90 | 449,0 | 17248 |
| Toyota Motor Co | 3860,0 | +2,39 | 3770,0 | 6843 |
| UFJ Holdings* | 505,0 | +3,06 | 490,0 | 110 |
| Гонконг (HKD) | ||||
| Cheung Kong | 74,25 | — | 74,25 | 3940 |
| China Mobile | 27,85 | +1,09 | 27,55 | 22703 |
| China Unicom | 10,15 | +1,50 | 10,00 | 14365 |
| CLP Holdings | 40,20 | +0,25 | 40,10 | 3218 |
| CNOOC | 15,85 | +0,63 | 15,75 | 17577 |
| Hang Seng Bank | 109,00 | -1,36 | 110,50 | 2895 |
| Henderson Land | 39,90 | +0,76 | 39,60 | 3885 |
| HSBC Holdings | 127,50 | -0,39 | 128,00 | 14784 |
| Hutchison | 65,50 | — | 65,50 | 6989 |
| Франция (EUR) | ||||
| Alcatel | 13,28 | +2,00 | 13,02 | 7027 |
| Axa | 18,32 | -0,87 | 18,48 | 6406 |
| BNP Paribas | 50,45 | -0,79 | 50,85 | 1871 |
| Bouygues | 30,06 | +1,42 | 29,64 | 1128 |
| Danon | 140,60 | +0,21 | 140,30 | 589 |
| EADS | 18,68 | +0,38 | 18,61 | 1570 |
| France Telecom | 22,62 | +2,03 | 22,17 | 6294 |
| Lafarge | 70,00 | +1,01 | 69,30 | 668 |
| Michelin | 39,02 | +0,57 | 38,80 | 511 |
| Pechiney | 0,00 | — | 48,50 | 0 |
| Peugeot | 40,56 | +1,27 | 40,05 | 698 |
| Renault | 56,60 | +0,80 | 56,15 | 730 |
| Sanofi-Synthelab | 55,40 | +0,73 | 55,00 | 825 |
| Schneider Elec | 53,75 | +0,47 | 53,50 | 520 |
| STMicroelectronics | 20,64 | -1,01 | 20,85 | 3488 |
| Total Fina Elf | 149,50 | +1,70 | 147,00 | 2084 |
| Vivendi Universal | 23,30 | +1,08 | 23,05 | 3891 |
| Великобритания (GBp) | ||||
| ARM Holdings | 121,00 | — | 121,00 | 7804 |
| BAE System | 195,25 | +2,63 | 190,25 | 20123 |
| Barclays | 486,50 | +0,57 | 483,75 | 22664 |
| BP | 439,51 | +1,56 | 432,75 | 36483 |
| BAT | 840,50 | +2,25 | 822,00 | 6398 |
| British Airways | 321,75 | +1,82 | 316,00 | 7692 |
| British Telecom | 177,75 | +0,71 | 176,75 | 24576 |
| Cable & Wireless | 143,00 | +1,96 | 140,25 | 11084 |
| Cadbury Schweppes | 446,75 | +0,62 | 444,00 | 6451 |
| HSBC Hldg | 868,50 | -0,80 | 875,50 | 41904 |
| Lloyds TSB Grp | 444,75 | -0,67 | 447,75 | 43749 |
| Marks & Spencer | 299,00 | +2,05 | 293,00 | 8099 |
| Prudential | 499,56 | +1,52 | 492,25 | 13733 |
| Reuters Group | 395,00 | +1,02 | 391,00 | 13021 |
| Rio Tinto | 1462,00 | +1,46 | 1441,00 | 3173 |
| Sainsbury | 303,45 | +1,42 | 299,25 | 10909 |
| Shell Trnpt | 373,75 | +1,56 | 368,00 | 28321 |
| Unilever | 563,75 | +0,22 | 562,50 | 4249 |
| Vodafone Airtch | 136,25 | +1,49 | 134,25 | 162644 |
| Германия (EUR) | ||||
| Allianz AG | 99,43 | -0,83 | 100,26 | 1734 |
| BASF | 44,09 | +3,01 | 42,80 | 3711 |
| Bayer AG | 23,31 | +2,24 | 22,80 | 2469 |
| BMW | 34,25 | -0,38 | 34,38 | 1762 |
| Commerzbank AG | 15,51 | -0,77 | 15,63 | 1272 |
| Daimler-Chrysler | 35,98 | -0,47 | 36,15 | 2475 |
| Deutsche Bank n | 70,28 | +1,86 | 69,00 | 3254 |
| Dt Telekom n | 16,01 | +1,78 | 15,73 | 12530 |
| Hypovereinsbank | 17,52 | -0,79 | 17,66 | 3598 |
| Infineon Tech | 11,24 | -1,49 | 11,41 | 6220 |
| Merck KGaA | 35,12 | -1,07 | 35,50 | 150 |
| Munich Re | 92,69 | -1,24 | 93,85 | 1683 |
| Sap AG | 128,59 | +1,25 | 127,00 | 1082 |
| Siemens | 62,67 | +1,00 | 62,05 | 3337 |
| Volkswagen AG | 38,30 | +1,32 | 37,80 | 1580 |
| Финляндия (EUR) | ||||
| Nokia | 17,73 | +0,57 | 17,63 | 11146 |
| Stora Enso | 10,92 | +2,15 | 10,69 | 3003 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,35 | +1,26 | 91,20 | 540 |
| Lonza Grp AG | 64,40 | +0,70 | 63,95 | 316 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,00 | -0,43 | 46,20 | 4863 |
| Nestle | 335,50 | +0,15 | 335,00 | 962 |
| Novartis | 56,60 | +1,16 | 55,95 | 9053 |
| Roche | 183,00 | +1,67 | 180,00 | 12 |
| Swiss Re | 92,70 | +1,42 | 91,40 | 1614 |
| UBS AG | 93,10 | -0,21 | 93,30 | 8848 |
| Zurich Fin | 208,75 | +0,36 | 208,00 | 461 |
| Швеция (SEK) | ||||
| ABB | 46,30 | +2,66 | 45,10 | 6168 |
| Electrolux | 158,50 | +0,96 | 157,00 | 1970 |
| Ericsson | 21,70 | — | 21,70 | 126424 |
| Nordea | 52,50 | +1,94 | 51,50 | 6740 |
| Volvo | 237,00 | +1,28 | 234,00 | 608 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,12 | +0,67 | 2,10 | 14705 |
| Fiat | 6,27 | +0,63 | 6,23 | 15103 |
| TIM | 4,59 | +0,77 | 4,56 | 54025 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,65 | +0,32 | 18,59 | 2913 |
| Aegon NV | 11,68 | -1,93 | 11,91 | 8023 |
| Ahold Kon | 6,88 | +2,84 | 6,69 | 5862 |
| Fortis | 18,58 | -0,21 | 18,62 | 2645 |
| ING Grp | 19,70 | +0,10 | 19,68 | 6150 |
| Philips | 24,46 | +0,04 | 24,45 | 4566 |
| Royal Dutch | 40,27 | +1,44 | 39,70 | 5717 |
| Канада (CAD) | ||||
| Alcan Inc | 65,00 | +2,90 | 63,17 | 1156 |
| Bank of Montreal | 54,30 | -0,11 | 54,36 | 377 |
| Bank Nova Scotia | 68,10 | -0,80 | 68,65 | 639 |
| BCE Inc | 29,12 | -0,58 | 29,29 | 574 |
| Bombardier | 6,65 | +2,47 | 6,49 | 958 |
| Imperial Oil | 61,97 | +1,87 | 61,05 | 90 |
| Loblaw Cos Ltd | 65,90 | +0,67 | 65,46 | 140 |
| Nortel Networks | 10,75 | +0,47 | 10,70 | 5070 |
| Royal Bank of Canada | 62,70 | -1,18 | 63,45 | 837 |
| США ($) | ||||
| Abbott Labs | 42,75 | -0,12 | 42,80 | 582 |
| Agilent Tech | 34,15 | -0,12 | 34,19 | 469 |
| Alcoa | 38,46 | +2,64 | 37,47 | 1080 |
| Allstate Corp | 45,67 | +0,09 | 45,63 | 500 |
| Alltel | 51,59 | -0,41 | 51,80 | 215 |
| Amer Electric Power | 34,66 | +0,46 | 34,50 | 134 |
| Amer Express Co | 53,66 | +0,45 | 53,42 | 930 |
| AIG | 74,19 | +0,26 | 74,00 | 639 |
| Amgen | 63,48 | -0,08 | 63,53 | 2031 |
| Analog Devices | 50,20 | +0,60 | 49,90 | 742 |
| Anheuser-Busch | 53,37 | +0,28 | 53,22 | 256 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 23,92 | — | 23,92 | 1998 |
| Applied Materials | 21,22 | -0,14 | 21,25 | 8743 |
| AT&T | 20,19 | +0,80 | 20,03 | 769 |
| AT&T Wireless Gr | 13,62 | +0,29 | 13,58 | 3381 |
| Automatic Data Proc | 42,25 | -0,47 | 42,45 | 294 |
| Bank of America | 82,22 | +0,37 | 81,92 | 903 |
| Bank of New York | 33,05 | +0,15 | 33,00 | 482 |
| Bank One | 54,26 | +0,52 | 53,98 | 725 |
| Baxter Int | 29,21 | +0,31 | 29,12 | 398 |
| BCE Inc | 21,79 | -0,41 | 21,88 | 54 |
| Bellsouth Corp | 27,65 | +0,33 | 27,56 | 751 |
| Berkshire cl a* | 94,50 | — | 94,50 | 1 |
| Berkshire cl b* | 3,15 | +0,67 | 3,13 | 5 |
| Boeing Co | 43,42 | +0,12 | 43,37 | 611 |
| Bristol Myers sq | 27,89 | +0,25 | 27,82 | 716 |
| Cardinal Health | 65,10 | -0,20 | 65,23 | 239 |
| Carnival | 44,52 | +0,34 | 44,37 | 271 |
| Caterpillar Inc | 76,64 | +1,17 | 75,75 | 630 |
| Charles Schwab | 12,34 | +0,82 | 12,24 | 571 |
| ChevronTexaco | 89,57 | +1,38 | 88,35 | 621 |
| Cigna | 56,11 | +1,23 | 55,43 | 136 |
| Cisco | 23,33 | +0,73 | 23,16 | 10640 |
| Citigroup | 50,62 | +0,72 | 50,26 | 3178 |
| Coca-Cola Co | 49,63 | -0,66 | 49,96 | 1136 |
| Colgate Palmoliv | 55,91 | +0,83 | 55,45 | 369 |
| Costco Wholesale | 39,23 | +0,95 | 38,86 | 1201 |
| Cox Comms | 32,26 | -0,43 | 32,40 | 320 |
| Daimler-Chrysler | 44,83 | -0,22 | 44,93 | 92 |
| Delta Air Lines | 9,05 | +0,78 | 8,98 | 419 |
| Dow Chemical Co | 43,93 | +1,06 | 43,47 | 798 |
| Du Pont Co | 45,73 | +1,42 | 45,09 | 578 |
| Eastman Kodak | 28,83 | +1,02 | 28,54 | 377 |
| Eli Lilly | 73,16 | -1,05 | 73,94 | 734 |
| EMC Corp | 14,13 | -1,33 | 14,32 | 1725 |
| Emerson Electric | 63,29 | +1,30 | 62,48 | 267 |
| Exelon | 67,25 | +0,16 | 67,14 | 263 |
| Exxon Mobil | 42,42 | +0,59 | 42,17 | 2490 |
| Fannie Mae | 75,96 | +1,42 | 74,90 | 584 |
| First Data Corp | 40,93 | -0,12 | 40,98 | 963 |
| Fleetboston Fin | 44,89 | +0,47 | 45,03 | 489 |
| Ford Motor Co | 13,84 | +0,65 | 13,75 | 1292 |
| Gap Inc | 20,78 | -0,10 | 20,80 | 1142 |
| Genentech | 106,96 | -0,86 | 107,89 | 764 |
| General Elec Co | 32,61 | +0,28 | 32,52 | 2475 |
| General Motors | 48,54 | +0,87 | 48,12 | 785 |
| Gillette Co | 38,96 | +1,22 | 38,49 | 417 |
| Goldman Sachs Gr | 107,42 | +1,46 | 105,87 | 711 |
| HJ Heinz Co | 38,37 | +0,42 | 38,21 | 295 |
| Halliburton Co | 32,40 | +1,38 | 31,96 | 421 |
| HCA-Healthcare | 40,10 | -5,69 | 42,52 | 2701 |
| Hewlett-Packard | 22,72 | +0,04 | 22,71 | 1418 |
| Home Depot Inc | 36,61 | +0,83 | 36,31 | 1400 |
| Honeywell Int | 35,26 | +0,60 | 35,05 | 573 |
| Illinois Tool Works | 80,00 | +0,60 | 79,52 | 161 |
| Intel Corp | 29,05 | -0,51 | 29,20 | 22914 |
| IBM | 96,52 | +0,02 | 96,50 | 819 |
| Intl Paper | 44,68 | +0,95 | 44,26 | 406 |
| Johnson&Johnson | 53,83 | -0,15 | 53,91 | 792 |
| J P Morgan Chase | 41,41 | +0,95 | 41,02 | 1925 |
| Kimberly-Clark | 64,91 | +0,36 | 64,68 | 314 |
| Kohls | 51,79 | +0,56 | 51,50 | 592 |
| Kroger | 19,49 | +1,40 | 19,22 | 503 |
| Lehman Brothers | 86,79 | +0,09 | 86,71 | 812 |
| Lockheed Martin | 46,26 | -0,04 | 46,28 | 440 |
| Lowes Cos | 56,56 | +1,00 | 56,00 | 546 |
| Lucent Tech | 4,21 | +0,48 | 4,19 | 3630 |
| Marsh & McLennan | 48,10 | +0,23 | 47,99 | 203 |
| MBNA Corp | 27,50 | +0,62 | 27,33 | 789 |
| McDonalds Corp | 28,50 | +0,71 | 28,30 | 1149 |
| Medtronic | 47,13 | +0,49 | 46,90 | 426 |
| Merck & Co | 48,40 | +0,67 | 48,08 | 844 |
| Merrill Lynch | 62,11 | +1,47 | 61,21 | 1034 |
| Metlife Inc | 35,24 | +0,26 | 35,15 | 419 |
| Micron Tech | 15,28 | +1,60 | 15,04 | 1542 |
| Microsoft | 26,57 | +0,15 | 26,53 | 16842 |
| Minnesota Mining | 78,63 | +0,78 | 78,02 | 409 |
| MS Dean Witter | 60,40 | +1,07 | 59,76 | 910 |
| Motorola Inc | 18,67 | +1,19 | 18,45 | 2863 |
| Occidental Petr | 45,04 | +1,44 | 44,40 | 393 |
| Omnicom Group | 81,28 | -0,64 | 81,80 | 235 |
| Oracle Corp | 12,97 | +0,78 | 12,87 | 16048 |
| Pfizer Inc | 36,76 | +0,30 | 36,65 | 3052 |
| Philip Morris | 57,52 | -0,05 | 57,55 | 790 |
| Raytheon Co | 31,44 | +3,42 | 30,40 | 634 |
| SBC Comms | 24,25 | +1,00 | 24,01 | 1190 |
| Schering-plough | 17,97 | +0,06 | 17,96 | 1316 |
| Sears Roebuck | 47,62 | +1,30 | 47,01 | 510 |
| Sprint | 18,69 | +5,41 | 17,73 | 4135 |
| Tenet Healthcare | 11,98 | -0,33 | 12,02 | 1027 |
| Texas Instrument | 30,70 | +0,16 | 30,65 | 1866 |
| Textron Inc | 55,68 | +0,61 | 55,34 | 101 |
| Tyco Int | 28,70 | +0,46 | 28,57 | 1312 |
| Unisys Corp | 14,35 | +1,56 | 14,13 | 152 |
| UPS | 69,74 | -1,26 | 70,63 | 546 |
| United Tech | 91,64 | -0,51 | 92,11 | 539 |
| Unitedhealth Gr | 61,83 | -0,27 | 62,00 | 371 |
| US Bancorp | 28,58 | +0,18 | 28,53 | 1005 |
| Verizon Comm | 38,60 | +0,70 | 38,33 | 1075 |
| Wachovia | 48,03 | +0,13 | 47,97 | 514 |
| Wal-Mart Stores | 59,68 | +0,20 | 59,56 | 1695 |
| Walt Disney Co | 26,80 | +1,02 | 26,53 | 1172 |
| Washington Mutual | 45,24 | +0,67 | 44,94 | 475 |
| Wells Fargo | 57,69 | +0,59 | 57,35 | 745 |
| Xerox Corp | 14,19 | +0,35 | 14,14 | 820 |
По данным агентства Reuters.