| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,1 | +4,29 | 4,9 | 36257 |
| ANZ Banking Grp | 18,2 | +0,94 | 18,0 | 3311 |
| CommonWealth Bank | 31,8 | +0,16 | 31,7 | 1960 |
| National Australian | 31,4 | +1,00 | 31,1 | 4741 |
| Bank | ||||
| News Corp | 12,4 | +0,49 | 12,3 | 9329 |
| Telstra Corp | 4,8 | -0,42 | 4,8 | 16910 |
| Westpac Banking | 16,9 | +0,48 | 16,8 | 3818 |
| Япония (JPY) | ||||
| Asahi Kasei | 563,0 | -0,35 | 565,0 | 4235 |
| Daiwa Securities | 791,0 | +1,54 | 779,0 | 13140 |
| Fuji Photo Film | 3360,0 | -1,47 | 3410,0 | 2729 |
| Fujitsu Ltd | 635,0 | -0,31 | 637,0 | 11297 |
| Honda Motor Co | 4880,0 | -0,20 | 4890,0 | 2746 |
| Japan Telecom* | 257,0 | +1,18 | 254,0 | 4 |
| Kao Corp | 2330,0 | -1,06 | 2355,0 | 2326 |
| KDDI* | 581,0 | +1,04 | 575,0 | 16 |
| Mitsubishi Fin Gr* | 911,0 | +2,24 | 891,0 | 37 |
| Mitsubishi Chem | 290,0 | +0,35 | 289,0 | 6442 |
| Mitsubishi Electric | 549,0 | +0,37 | 547,0 | 3667 |
| NEC Corp | 817,0 | -0,61 | 822,0 | 12604 |
| Nippon Steel Corp | 219,0 | -1,35 | 222,0 | 90344 |
| Nissan Motor Co | 1240,0 | -0,64 | 1248,0 | 9246 |
| NTT* | 534,0 | +0,95 | 529,0 | 17 |
| NTT DoCoMo* | 235,0 | +2,17 | 230,0 | 118 |
| Pioneer | 3150,0 | +0,64 | 3130,0 | 1274 |
| Ricoh | 2180,0 | -2,02 | 2225,0 | 2381 |
| Seikisui House | 1071,0 | +1,13 | 1059,0 | 2043 |
| Shin-Etsu Chem | 4400,0 | +0,23 | 4390,0 | 1528 |
| Sony | 4510,0 | -1,10 | 4560,0 | 3491 |
| Sumitomo Chem | 438,0 | +0,23 | 437,0 | 3978 |
| TDK Corp | 8020,0 | +1,52 | 7900,0 | 968 |
| Toshiba Corp | 460,0 | -0,65 | 463,0 | 7695 |
| Toyota Motor Co | 3830,0 | -1,03 | 3870,0 | 7511 |
| UFJ Holdings* | 556,0 | +2,21 | 544,0 | 78 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,75 | +1,04 | 72,00 | 3475 |
| China Mobile | 26,60 | -0,56 | 26,75 | 10782 |
| China Unicom | 9,45 | -2,58 | 9,70 | 22588 |
| CLP Holdings | 39,80 | +1,27 | 39,30 | 2409 |
| CNOOC | 16,10 | -0,31 | 16,15 | 21627 |
| Hang Seng Bank | 103,00 | +0,49 | 102,50 | 3230 |
| Henderson Land | 38,70 | +0,26 | 38,60 | 3914 |
| HSBC Holdings | 122,50 | — | 122,50 | 20847 |
| Hutchison | 63,50 | +0,40 | 63,25 | 6500 |
| Франция (EUR) | ||||
| Alcatel | 14,49 | +4,09 | 13,92 | 20299 |
| Axa | 18,60 | +0,11 | 18,58 | 5470 |
| BNP Paribas | 50,70 | +0,60 | 50,40 | 3341 |
| Bouygues | 30,60 | +0,66 | 30,40 | 834 |
| Danon | 139,20 | -0,36 | 139,70 | 593 |
| EADS | 18,78 | -0,16 | 18,81 | 734 |
| France Telecom | 22,42 | -0,36 | 22,50 | 5263 |
| Lafarge | 70,65 | +1,15 | 69,85 | 533 |
| Michelin | 38,99 | -0,41 | 39,15 | 628 |
| Pechiney | 0,00 | — | 48,50 | 0 |
| Peugeot | 42,26 | +1,10 | 41,80 | 1595 |
| Renault | 57,55 | +0,61 | 57,20 | 1064 |
| Sanofi-Synthelab | 55,30 | +0,64 | 54,95 | 1555 |
| Schneider Elec | 53,70 | -0,56 | 54,00 | 1166 |
| STMicroelectronics | 21,42 | +1,42 | 21,12 | 3628 |
| Total Fina Elf | 151,40 | +0,40 | 150,80 | 2486 |
| Vivendi Universal | 23,12 | +0,13 | 23,09 | 4720 |
| Великобритания (GBp) | ||||
| ARM Holdings | 125,50 | +1,39 | 125,50 | 10399 |
| BAE System | 205,20 | -0,98 | 205,00 | 61824 |
| Barclays | 495,43 | +1,22 | 490,50 | 32351 |
| BP | 448,15 | +0,90 | 445,00 | 102050 |
| BAT | 803,90 | +0,68 | 809,00 | 34104 |
| British Airways | 324,35 | +1,28 | 311,50 | 24382 |
| British Telecom | 179,95 | +0,97 | 179,50 | 54573 |
| Cable & Wireless | 137,75 | — | 137,75 | 21253 |
| Cadbury Schweppes | 443,80 | -0,06 | 442,50 | 7381 |
| HSBC Hldg | 851,43 | +0,41 | 848,00 | 52255 |
| Lloyds TSB Grp | 453,79 | +2,93 | 443,00 | 100581 |
| Marks & Spencer | 295,20 | -3,31 | 302,25 | 35296 |
| Prudential | 505,86 | +0,45 | 503,75 | 11073 |
| Reuters Group | 398,19 | +0,57 | 393,25 | 13633 |
| Rio Tinto | 1434,00 | -0,76 | 1445,00 | 4646 |
| Sainsbury | 302,71 | +0,25 | 301,50 | 6697 |
| Shell Trnpt | 380,77 | -0,65 | 383,50 | 82696 |
| Unilever | 552,47 | -0,18 | 556,00 | 11418 |
| Vodafone Airtch | 134,89 | +0,37 | 134,75 | 188694 |
| Германия (EUR) | ||||
| Allianz AG | 100,20 | +1,42 | 98,80 | 3256 |
| BASF | 43,61 | +0,55 | 43,37 | 1593 |
| Bayer AG | 23,63 | +0,64 | 23,48 | 2264 |
| BMW | 35,76 | +0,31 | 35,65 | 1923 |
| Commerzbank AG | 15,50 | +0,52 | 15,42 | 6665 |
| Daimler-Chrysler | 36,45 | -0,16 | 36,51 | 3030 |
| Deutsche Bank n | 76,41 | +7,29 | 71,22 | 15799 |
| Dt Telekom n | 16,08 | +0,63 | 15,98 | 13096 |
| Hypovereinsbank | 17,06 | -1,78 | 17,37 | 9932 |
| Infineon Tech | 11,98 | +2,48 | 11,69 | 11320 |
| Merck KGaA | 38,35 | +2,05 | 37,58 | 372 |
| Munich Re | 94,80 | +0,89 | 93,96 | 1816 |
| Sap AG | 131,42 | +1,17 | 129,90 | 1186 |
| Siemens | 63,89 | +0,92 | 63,31 | 3490 |
| Volkswagen AG | 39,45 | +0,28 | 39,34 | 1824 |
| Финляндия (EUR) | ||||
| Nokia | 18,49 | +2,44 | 18,05 | 29493 |
| Stora Enso | 11,34 | -0,44 | 11,39 | 3260 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,50 | — | 92,50 | 218 |
| Lonza Grp AG | 64,20 | -0,47 | 64,50 | 291 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 48,95 | +4,15 | 47,00 | 10605 |
| Nestle | 334,00 | +0,30 | 333,00 | 1086 |
| Novartis | 57,00 | +0,53 | 56,70 | 6056 |
| Roche | 183,75 | -0,27 | 184,25 | 14 |
| Swiss Re | 95,35 | +1,60 | 93,85 | 1310 |
| UBS AG | 96,95 | +1,25 | 95,75 | 7019 |
| Zurich Fin | 215,00 | +3,24 | 208,25 | 976 |
| Швеция (SEK) | ||||
| ABB | 46,60 | +0,22 | 46,50 | 2041 |
| Electrolux | 160,50 | -0,31 | 161,00 | 2514 |
| Ericsson | 22,60 | -1,74 | 23,00 | 357914 |
| Nordea | 52,00 | — | 52,00 | 10005 |
| Volvo | 246,00 | -1,20 | 249,00 | 6135 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,05 | +0,34 | 2,07 | 144 |
| Fiat | 6,22 | +0,24 | 6,24 | 5 |
| TIM | 4,62 | +0,22 | 4,59 | 115 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,61 | +0,49 | 18,52 | 7480 |
| Aegon NV | 12,25 | +1,41 | 12,08 | 7185 |
| Ahold Kon | 7,29 | — | 7,29 | 8700 |
| Fortis | 18,95 | +2,27 | 18,53 | 4589 |
| ING Grp | 19,84 | +1,02 | 19,64 | 7523 |
| Philips | 25,23 | — | 25,23 | 4510 |
| Royal Dutch | 41,11 | -0,60 | 41,36 | 12219 |
| Канада (CAD) | ||||
| Alcan Inc | 62,96 | +0,16 | 62,86 | 492 |
| Bank of Montreal | 54,07 | +0,04 | 54,05 | 763 |
| Bank Nova Scotia | 69,52 | +0,68 | 69,05 | 911 |
| BCE Inc | 29,05 | -0,45 | 29,18 | 809 |
| Bombardier | 6,95 | +1,46 | 6,85 | 3582 |
| Imperial Oil | 62,17 | -0,29 | 62,35 | 60 |
| Loblaw Cos Ltd | 65,29 | +0,34 | 65,07 | 31 |
| Nortel Networks | 10,22 | -0,10 | 10,23 | 8223 |
| Royal Bank of Canada | 61,98 | +1,11 | 61,30 | 3173 |
| США ($) | ||||
| Abbott Labs | 43,49 | -1,00 | 43,93 | 766 |
| Agilent Tech | 34,03 | +0,18 | 33,97 | 425 |
| Alcoa | 36,99 | -0,08 | 37,02 | 1487 |
| Allstate Corp | 44,50 | +0,04 | 44,48 | 984 |
| Alltel | 52,05 | +0,52 | 51,78 | 305 |
| Amer Electric Power | 33,96 | -0,12 | 34,00 | 381 |
| Amer Express Co | 53,50 | +0,02 | 53,49 | 623 |
| AIG | 74,93 | +0,31 | 74,70 | 1186 |
| Amgen | 62,83 | -0,33 | 63,04 | 3681 |
| Analog Devices | 50,88 | +0,28 | 50,74 | 865 |
| Anheuser-Busch | 53,27 | -0,87 | 53,74 | 454 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 24,42 | +2,09 | 23,92 | 2371 |
| Applied Materials | 21,42 | +1,09 | 21,19 | 9422 |
| AT&T | 20,03 | -0,25 | 20,08 | 1387 |
| AT&T Wireless Gr | 13,67 | -0,07 | 13,68 | 5964 |
| Automatic Data Proc | 44,03 | +0,64 | 43,75 | 850 |
| Bank of America | 82,13 | -0,59 | 82,62 | 1490 |
| Bank of New York | 33,08 | -0,36 | 33,20 | 1079 |
| Bank One | 55,47 | +0,36 | 55,27 | 1133 |
| Baxter Int | 29,65 | +1,33 | 29,26 | 583 |
| BCE Inc | 21,79 | +0,14 | 21,76 | 42 |
| Bellsouth Corp | 28,99 | +1,36 | 28,60 | 2666 |
| Berkshire cl a* | 90,72 | -1,18 | 91,80 | 1 |
| Berkshire cl b* | 3,03 | -1,22 | 3,06 | 4 |
| Boeing Co | 42,52 | -1,25 | 43,06 | 1076 |
| Bristol Myers sq | 28,16 | +0,11 | 28,13 | 1423 |
| Cardinal Health | 66,69 | +0,26 | 66,52 | 489 |
| Carnival | 45,60 | +0,42 | 45,41 | 536 |
| Caterpillar Inc | 76,71 | -0,79 | 77,32 | 648 |
| Charles Schwab | 12,30 | +1,74 | 12,09 | 597 |
| ChevronTexaco | 89,78 | -0,06 | 89,83 | 542 |
| Cigna | 56,50 | -0,32 | 56,68 | 152 |
| Cisco | 23,08 | +1,67 | 22,70 | 22866 |
| Citigroup | 49,66 | -0,32 | 49,82 | 6273 |
| Coca-Cola Co | 48,91 | -0,47 | 49,14 | 1349 |
| Colgate Palmoliv | 56,11 | -0,36 | 56,31 | 258 |
| Costco Wholesale | 38,59 | +0,73 | 38,31 | 3268 |
| Cox Comms | 32,99 | +1,54 | 32,49 | 400 |
| Daimler-Chrysler | 44,55 | -0,45 | 44,75 | 211 |
| Delta Air Lines | 9,18 | +2,57 | 8,95 | 943 |
| Dow Chemical Co | 43,25 | +0,58 | 43,00 | 764 |
| Du Pont Co | 44,82 | -0,55 | 45,07 | 832 |
| Eastman Kodak | 27,86 | +0,07 | 27,84 | 498 |
| Eli Lilly | 72,32 | -1,04 | 73,08 | 470 |
| EMC Corp | 13,85 | -0,93 | 13,98 | 5754 |
| Emerson Electric | 61,95 | -0,10 | 62,01 | 229 |
| Exelon | 67,09 | -0,07 | 67,14 | 184 |
| Exxon Mobil | 41,82 | -0,19 | 41,90 | 3030 |
| Fannie Mae | 75,55 | -0,76 | 76,13 | 761 |
| First Data Corp | 42,20 | +0,33 | 42,06 | 1734 |
| Fleetboston Fin | 45,30 | -0,55 | 45,55 | 893 |
| Ford Motor Co | 13,64 | -1,73 | 13,88 | 2973 |
| Gap Inc | 21,19 | +0,57 | 21,07 | 2981 |
| Genentech | 108,99 | +0,23 | 108,74 | 1481 |
| General Elec Co | 32,80 | -0,15 | 32,85 | 5225 |
| General Motors | 48,10 | +0,31 | 47,95 | 645 |
| Gillette Co | 38,67 | -0,69 | 38,94 | 498 |
| Goldman Sachs Gr | 107,90 | +1,31 | 106,51 | 1171 |
| HJ Heinz Co | 38,13 | -0,96 | 38,50 | 345 |
| Halliburton Co | 31,55 | +0,16 | 31,50 | 1342 |
| HCA-Healthcare | 41,47 | +0,53 | 41,25 | 793 |
| Hewlett-Packard | 22,84 | -0,57 | 22,97 | 2201 |
| Home Depot Inc | 36,98 | -0,19 | 37,05 | 2236 |
| Honeywell Int | 35,23 | +0,46 | 35,07 | 916 |
| Illinois Tool Works | 78,32 | -1,11 | 79,20 | 261 |
| Intel Corp | 29,44 | +1,38 | 29,04 | 22631 |
| IBM | 96,72 | -0,12 | 96,84 | 999 |
| Intl Paper | 44,05 | +0,55 | 43,81 | 668 |
| Johnson&Johnson | 53,00 | -0,41 | 53,22 | 1280 |
| J P Morgan Chase | 42,35 | +0,59 | 42,10 | 3619 |
| Kimberly-Clark | 64,14 | -0,48 | 64,45 | 444 |
| Kohls | 52,45 | +3,00 | 50,92 | 2056 |
| Kroger | 19,21 | -0,83 | 19,37 | 375 |
| Lehman Brothers | 87,20 | -0,06 | 87,25 | 492 |
| Lockheed Martin | 44,70 | -1,26 | 45,27 | 2109 |
| Lowes Cos | 55,00 | -0,95 | 55,53 | 801 |
| Lucent Tech | 4,12 | +0,98 | 4,08 | 7830 |
| Marsh & McLennan | 48,24 | -0,86 | 48,66 | 645 |
| MBNA Corp | 28,15 | +0,39 | 28,04 | 937 |
| McDonalds Corp | 29,08 | +0,66 | 28,89 | 1742 |
| Medtronic | 47,90 | -0,17 | 47,98 | 1151 |
| Merck & Co | 48,00 | +1,89 | 47,11 | 2353 |
| Merrill Lynch | 62,96 | +1,38 | 62,10 | 1565 |
| Metlife Inc | 35,65 | +0,71 | 35,40 | 428 |
| Micron Tech | 16,08 | +0,06 | 16,07 | 2035 |
| Microsoft | 26,29 | -0,30 | 26,37 | 17529 |
| Minnesota Mining | 78,77 | -0,23 | 78,95 | 698 |
| MS Dean Witter | 61,70 | +0,75 | 61,24 | 1170 |
| Motorola Inc | 18,39 | +0,27 | 18,34 | 4062 |
| Occidental Petr | 45,19 | -0,20 | 45,28 | 464 |
| Omnicom Group | 80,47 | +0,26 | 80,26 | 296 |
| Oracle Corp | 13,00 | -0,08 | 13,01 | 18220 |
| Pfizer Inc | 37,23 | +0,73 | 36,96 | 4903 |
| Philip Morris | 57,77 | -0,31 | 57,95 | 1289 |
| Raytheon Co | 31,53 | -0,03 | 31,54 | 604 |
| SBC Comms | 25,15 | -0,36 | 25,24 | 3402 |
| Schering-plough | 18,03 | +0,67 | 17,91 | 1378 |
| Sears Roebuck | 47,43 | -1,90 | 48,35 | 1511 |
| Sprint | 18,83 | +0,97 | 18,65 | 1931 |
| Tenet Healthcare | 11,96 | -0,42 | 12,01 | 1451 |
| Texas Instrument | 31,02 | +0,91 | 30,74 | 2783 |
| Textron Inc | 56,25 | +0,20 | 56,14 | 239 |
| Tyco Int | 29,98 | +1,28 | 29,60 | 5338 |
| Unisys Corp | 14,30 | -0,83 | 14,42 | 186 |
| UPS | 68,85 | -0,15 | 68,95 | 654 |
| United Tech | 90,21 | -0,34 | 90,52 | 811 |
| Unitedhealth Gr | 62,46 | +0,22 | 62,32 | 1040 |
| US Bancorp | 28,94 | +0,63 | 28,76 | 1450 |
| Verizon Comm | 39,00 | — | 39,00 | 2201 |
| Wachovia | 48,70 | -0,31 | 48,85 | 980 |
| Wal-Mart Stores | 60,88 | +0,86 | 60,36 | 4300 |
| Walt Disney Co | 26,87 | +0,83 | 26,65 | 2923 |
| Washington Mutual | 44,34 | -0,31 | 44,48 | 569 |
| Wells Fargo | 58,13 | +0,66 | 57,75 | 1313 |
| Xerox Corp | 14,23 | -0,07 | 14,24 | 890 |
По данным агентства Reuters.