| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,2 | +1,76 | 5,1 | 32596 |
| ANZ Banking Grp | 18,4 | +0,99 | 18,2 | 2745 |
| CommonWealth Bank | 31,8 | +0,22 | 31,8 | 1137 |
| National Australian | 31,4 | +0,22 | 31,4 | 3200 |
| Bank | ||||
| News Corp | 12,5 | +0,48 | 12,4 | 8199 |
| Telstra Corp | 4,8 | +0,42 | 4,8 | 9290 |
| Westpac Banking | 17,1 | +0,95 | 16,9 | 3419 |
| Япония (JPY) | ||||
| Asahi Kasei | 556,0 | -1,24 | 563,0 | 3007 |
| Daiwa Securities | 802,0 | +1,39 | 791,0 | 16609 |
| Fuji Photo Film | 3380,0 | +0,60 | 3360,0 | 2151 |
| Fujitsu Ltd | 639,0 | +0,63 | 635,0 | 13909 |
| Honda Motor Co | 5070,0 | +3,89 | 4880,0 | 3550 |
| Japan Telecom* | 261,0 | +1,56 | 257,0 | 4 |
| Kao Corp | 2355,0 | +1,07 | 2330,0 | 3956 |
| KDDI* | 582,0 | +0,17 | 581,0 | 12 |
| Mitsubishi Fin Gr* | 918,0 | +0,77 | 911,0 | 42 |
| Mitsubishi Chem | 286,0 | -1,38 | 290,0 | 4124 |
| Mitsubishi Electric | 553,0 | +0,73 | 549,0 | 5459 |
| NEC Corp | 824,0 | +0,86 | 817,0 | 12864 |
| Nippon Steel Corp | 221,0 | +0,91 | 219,0 | 42338 |
| Nissan Motor Co | 1270,0 | +2,42 | 1240,0 | 10392 |
| NTT* | 535,0 | +0,19 | 534,0 | 18 |
| NTT DoCoMo* | 236,0 | +0,43 | 235,0 | 105 |
| Pioneer | 3220,0 | +2,22 | 3150,0 | 1572 |
| Ricoh | 2275,0 | +4,36 | 2180,0 | 2345 |
| Seikisui House | 1091,0 | +1,87 | 1071,0 | 1639 |
| Shin-Etsu Chem | 4400,0 | — | 4400,0 | 1266 |
| Sony | 4660,0 | +3,33 | 4510,0 | 6472 |
| Sumitomo Chem | 447,0 | +2,05 | 438,0 | 4460 |
| TDK Corp | 8080,0 | +0,75 | 8020,0 | 542 |
| Toshiba Corp | 468,0 | +1,74 | 460,0 | 11167 |
| Toyota Motor Co | 3920,0 | +2,35 | 3830,0 | 8422 |
| UFJ Holdings* | 551,0 | -0,90 | 556,0 | 97 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,00 | -1,03 | 72,75 | 6275 |
| China Mobile | 26,95 | +1,32 | 26,60 | 12782 |
| China Unicom | 9,70 | +2,65 | 9,45 | 15169 |
| CLP Holdings | 39,40 | -1,01 | 39,80 | 4046 |
| CNOOC | 16,30 | +1,24 | 16,10 | 9607 |
| Hang Seng Bank | 102,00 | -0,97 | 103,00 | 2734 |
| Henderson Land | 38,70 | — | 38,70 | 2054 |
| HSBC Holdings | 122,00 | -0,41 | 122,50 | 16521 |
| Hutchison | 62,25 | -1,97 | 63,50 | 9412 |
| Франция (EUR) | ||||
| Alcatel | 14,35 | -0,97 | 14,49 | 13048 |
| Axa | 18,70 | +0,54 | 18,60 | 5664 |
| BNP Paribas | 50,75 | +0,10 | 50,70 | 3092 |
| Bouygues | 30,55 | -0,16 | 30,60 | 1019 |
| Danon | 138,80 | -0,29 | 139,20 | 317 |
| EADS | 18,82 | +0,21 | 18,78 | 723 |
| France Telecom | 22,27 | -0,67 | 22,42 | 6088 |
| Lafarge | 70,15 | -0,71 | 70,65 | 475 |
| Michelin | 39,19 | +0,51 | 38,99 | 316 |
| Pechiney | 0,00 | — | 48,50 | 0 |
| Peugeot | 42,35 | +0,21 | 42,26 | 1522 |
| Renault | 58,15 | +1,04 | 57,55 | 1310 |
| Sanofi-Synthelab | 55,30 | — | 55,30 | 1694 |
| Schneider Elec | 53,90 | +0,37 | 53,70 | 1161 |
| STMicroelectronics | 21,29 | -0,61 | 21,42 | 4252 |
| Total Fina Elf | 149,30 | -1,39 | 151,40 | 3535 |
| Vivendi Universal | 22,99 | -0,56 | 23,12 | 3882 |
| Великобритания (GBp) | ||||
| ARM Holdings | 128,00 | +0,59 | 127,25 | 11931 |
| BAE System | 205,50 | -1,11 | 203,00 | 14830 |
| Barclays | 498,00 | +0,30 | 496,50 | 30386 |
| BP | 445,00 | -0,89 | 449,00 | 90026 |
| BAT | 798,50 | -1,96 | 814,50 | 12687 |
| British Airways | 325,25 | +3,09 | 315,50 | 8594 |
| British Telecom | 179,75 | -0,83 | 181,25 | 60129 |
| Cable & Wireless | 137,00 | -0,54 | 137,75 | 14140 |
| Cadbury Schweppes | 438,50 | -0,85 | 442,25 | 11407 |
| HSBC Hldg | 845,50 | -0,70 | 851,50 | 50283 |
| Lloyds TSB Grp | 451,75 | -0,93 | 456,00 | 35528 |
| Marks & Spencer | 288,50 | -1,28 | 292,25 | 21460 |
| Prudential | 505,00 | -0,20 | 506,00 | 11695 |
| Reuters Group | 393,25 | -0,57 | 395,50 | 13308 |
| Rio Tinto | 1435,15 | +0,07 | 1434,00 | 5975 |
| Sainsbury | 295,50 | -2,23 | 302,25 | 7380 |
| Shell Trnpt | 375,43 | -1,57 | 381,00 | 67411 |
| Unilever | 557,50 | +0,45 | 555,00 | 10153 |
| Vodafone Airtch | 137,25 | +1,48 | 135,25 | 288260 |
| Германия (EUR) | ||||
| Allianz AG | 100,68 | +0,48 | 100,20 | 3157 |
| BASF | 43,29 | -0,73 | 43,61 | 2737 |
| Bayer AG | 23,40 | -0,97 | 23,63 | 2769 |
| BMW | 35,75 | -0,03 | 35,76 | 1971 |
| Commerzbank AG | 15,56 | +0,39 | 15,50 | 3912 |
| Daimler-Chrysler | 36,55 | +0,27 | 36,45 | 3897 |
| Deutsche Bank n | 74,80 | -2,11 | 76,41 | 12819 |
| Dt Telekom n | 16,04 | -0,25 | 16,08 | 13957 |
| Hypovereinsbank | 17,50 | +2,58 | 17,06 | 6291 |
| Infineon Tech | 11,89 | -0,75 | 11,98 | 12389 |
| Merck KGaA | 39,02 | +1,75 | 38,35 | 201 |
| Munich Re | 95,83 | +1,09 | 94,80 | 2369 |
| Sap AG | 131,29 | -0,10 | 131,42 | 1017 |
| Siemens | 63,86 | -0,05 | 63,89 | 4137 |
| Volkswagen AG | 39,19 | -0,66 | 39,45 | 1996 |
| Финляндия (EUR) | ||||
| Nokia | 18,77 | +1,35 | 18,52 | 39756 |
| Stora Enso | 11,08 | -1,95 | 11,30 | 4876 |
| Швейцария (CHF) | ||||
| Ciba Special | 93,45 | +1,03 | 92,50 | 486 |
| Lonza Grp AG | 63,80 | -0,62 | 64,20 | 184 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 48,75 | -0,41 | 48,95 | 7457 |
| Nestle | 332,50 | -0,45 | 334,00 | 2788 |
| Novartis | 56,25 | -1,32 | 57,00 | 6218 |
| Roche | 186,25 | +1,36 | 183,75 | 9 |
| Swiss Re | 94,40 | -1,00 | 95,35 | 768 |
| UBS AG | 96,60 | -0,36 | 96,95 | 3157 |
| Zurich Fin | 215,75 | +0,35 | 215,00 | 897 |
| Швеция (SEK) | ||||
| ABB | 46,50 | -0,21 | 46,60 | 3912 |
| Electrolux | 159,50 | -0,62 | 160,50 | 1151 |
| Ericsson | 22,80 | +0,88 | 22,60 | 241380 |
| Nordea | 52,50 | +0,96 | 52,00 | 6764 |
| Volvo | 248,00 | +0,81 | 246,00 | 3586 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,07 | +1,57 | 2,04 | 24954 |
| Fiat | 6,20 | -0,08 | 6,21 | 7231 |
| TIM | 4,59 | -0,43 | 4,61 | 35554 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,57 | -0,21 | 18,61 | 7609 |
| Aegon NV | 11,96 | -2,37 | 12,25 | 11073 |
| Ahold Kon | 7,36 | +0,96 | 7,29 | 6978 |
| Fortis | 19,24 | +1,53 | 18,95 | 10618 |
| ING Grp | 19,75 | -0,45 | 19,84 | 8713 |
| Philips | 24,95 | -1,11 | 25,23 | 5853 |
| Royal Dutch | 40,36 | -1,82 | 41,11 | 10929 |
| Канада (CAD) | ||||
| Alcan Inc | 63,06 | -0,38 | 63,30 | 347 |
| Bank of Montreal | 53,22 | -0,34 | 53,40 | 356 |
| Bank Nova Scotia | 69,38 | +0,04 | 69,35 | 479 |
| BCE Inc | 29,08 | +0,31 | 28,99 | 759 |
| Bombardier | 6,86 | +0,15 | 6,85 | 1189 |
| Imperial Oil | 61,28 | -0,33 | 61,48 | 240 |
| Loblaw Cos Ltd | 64,55 | +0,16 | 64,45 | 84 |
| Nortel Networks | 10,17 | +0,59 | 10,11 | 9988 |
| Royal Bank of Canada | 61,94 | +0,31 | 61,75 | 975 |
| США ($) | ||||
| Abbott Labs | 43,76 | +0,30 | 43,63 | 699 |
| Agilent Tech | 34,85 | +2,65 | 33,95 | 448 |
| Alcoa | 37,50 | +1,08 | 37,10 | 1060 |
| Allstate Corp | 44,55 | +0,11 | 44,50 | 1468 |
| Alltel | 53,01 | +0,49 | 52,75 | 174 |
| Amer Electric Power | 33,97 | -0,06 | 33,99 | 374 |
| Amer Express Co | 53,61 | +0,47 | 53,36 | 1307 |
| AIG | 75,07 | +0,12 | 74,98 | 1140 |
| Amgen | 63,76 | +1,38 | 62,89 | 3368 |
| Analog Devices | 51,15 | +0,27 | 51,01 | 616 |
| Anheuser-Busch | 53,26 | +0,40 | 53,05 | 434 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 26,50 | +5,33 | 25,16 | 13858 |
| Applied Materials | 21,41 | -0,72 | 21,56 | 12165 |
| AT&T | 20,09 | +0,45 | 20,00 | 1234 |
| AT&T Wireless Gr | 13,60 | — | 13,60 | 4706 |
| Automatic Data Proc | 43,75 | -1,66 | 44,49 | 534 |
| Bank of America | 82,86 | +0,90 | 82,12 | 1535 |
| Bank of New York | 33,58 | +1,48 | 33,09 | 445 |
| Bank One | 57,26 | +2,62 | 55,80 | 1608 |
| Baxter Int | 30,05 | +1,35 | 29,65 | 372 |
| BCE Inc | 22,05 | +1,43 | 21,74 | 40 |
| Bellsouth Corp | 28,91 | -0,55 | 29,07 | 803 |
| Berkshire cl a* | 93,90 | +2,07 | 92,00 | 1 |
| Berkshire cl b* | 3,13 | +2,45 | 3,06 | 5 |
| Boeing Co | 42,53 | -0,23 | 42,63 | 761 |
| Bristol Myers sq | 28,13 | -0,21 | 28,19 | 980 |
| Cardinal Health | 67,73 | +1,15 | 66,96 | 426 |
| Carnival | 45,43 | -0,37 | 45,60 | 586 |
| Caterpillar Inc | 76,98 | +0,10 | 76,90 | 592 |
| Charles Schwab | 12,41 | +1,89 | 12,18 | 815 |
| ChevronTexaco | 90,04 | +0,79 | 89,33 | 501 |
| Cigna | 56,69 | +0,39 | 56,47 | 116 |
| Cisco | 23,13 | -0,26 | 23,19 | 19436 |
| Citigroup | 50,16 | +1,58 | 49,38 | 5174 |
| Coca-Cola Co | 48,73 | -0,20 | 48,83 | 1869 |
| Colgate Palmoliv | 56,01 | -0,05 | 56,04 | 310 |
| Costco Wholesale | 38,20 | -1,13 | 38,64 | 1591 |
| Cox Comms | 32,94 | -0,03 | 32,95 | 220 |
| Daimler-Chrysler | 45,18 | +1,30 | 44,60 | 161 |
| Delta Air Lines | 9,18 | +0,66 | 9,12 | 527 |
| Dow Chemical Co | 42,96 | -0,79 | 43,30 | 755 |
| Du Pont Co | 44,60 | +0,09 | 44,56 | 889 |
| Eastman Kodak | 27,88 | -0,54 | 28,03 | 417 |
| Eli Lilly | 73,59 | +0,64 | 73,12 | 435 |
| EMC Corp | 14,15 | +2,02 | 13,87 | 2790 |
| Emerson Electric | 63,02 | +1,20 | 62,27 | 195 |
| Exelon | 67,19 | +0,37 | 66,94 | 183 |
| Exxon Mobil | 42,38 | +1,51 | 41,75 | 3561 |
| Fannie Mae | 78,51 | +3,07 | 76,17 | 1320 |
| First Data Corp | 43,33 | +1,55 | 42,67 | 1443 |
| Fleetboston Fin | 45,77 | +0,97 | 45,33 | 702 |
| Ford Motor Co | 13,79 | +0,73 | 13,69 | 4599 |
| Gap Inc | 21,58 | +0,28 | 21,52 | 1359 |
| Genentech | 111,05 | +1,18 | 109,76 | 1016 |
| General Elec Co | 33,05 | +0,46 | 32,90 | 5170 |
| General Motors | 48,48 | +0,37 | 48,30 | 1445 |
| Gillette Co | 39,12 | +1,01 | 38,73 | 496 |
| Goldman Sachs Gr | 109,12 | +0,55 | 108,52 | 1201 |
| HJ Heinz Co | 38,04 | -0,44 | 38,21 | 224 |
| Halliburton Co | 31,91 | +1,08 | 31,57 | 590 |
| HCA-Healthcare | 42,08 | +1,40 | 41,50 | 386 |
| Hewlett-Packard | 22,76 | -0,31 | 22,83 | 2584 |
| Home Depot Inc | 37,50 | +1,08 | 37,10 | 2027 |
| Honeywell Int | 35,08 | -0,34 | 35,20 | 523 |
| Illinois Tool Works | 79,45 | +0,82 | 78,80 | 275 |
| Intel Corp | 29,18 | -1,59 | 29,65 | 49826 |
| IBM | 96,84 | +0,47 | 96,39 | 1049 |
| Intl Paper | 44,38 | +0,57 | 44,13 | 607 |
| Johnson&Johnson | 53,47 | +0,83 | 53,03 | 1674 |
| J P Morgan Chase | 43,70 | +2,58 | 42,60 | 5519 |
| Kimberly-Clark | 64,51 | +0,75 | 64,03 | 318 |
| Kohls | 52,58 | +0,73 | 52,20 | 618 |
| Kroger | 19,28 | +0,16 | 19,25 | 311 |
| Lehman Brothers | 89,29 | +1,81 | 87,70 | 863 |
| Lockheed Martin | 45,03 | +0,07 | 45,00 | 1684 |
| Lowes Cos | 56,29 | +1,44 | 55,49 | 1225 |
| Lucent Tech | 4,16 | +1,96 | 4,08 | 7901 |
| Marsh & McLennan | 48,82 | +0,60 | 48,53 | 474 |
| MBNA Corp | 28,48 | +0,74 | 28,27 | 849 |
| McDonalds Corp | 29,89 | +3,64 | 28,84 | 3476 |
| Medtronic | 48,47 | +1,51 | 47,75 | 945 |
| Merck & Co | 48,07 | +0,61 | 47,78 | 1521 |
| Merrill Lynch | 64,70 | +0,73 | 64,23 | 2030 |
| Metlife Inc | 35,60 | -0,20 | 35,67 | 366 |
| Micron Tech | 16,53 | +1,47 | 16,29 | 1775 |
| Microsoft | 26,52 | +0,57 | 26,37 | 19863 |
| Minnesota Mining | 79,48 | +0,75 | 78,89 | 576 |
| MS Dean Witter | 62,72 | +1,34 | 61,89 | 1449 |
| Motorola Inc | 18,39 | +0,16 | 18,36 | 2352 |
| Occidental Petr | 45,67 | +1,49 | 45,00 | 443 |
| Omnicom Group | 81,45 | +1,28 | 80,42 | 222 |
| Oracle Corp | 13,00 | — | 13,00 | 14124 |
| Pfizer Inc | 37,50 | +0,35 | 37,37 | 3852 |
| Philip Morris | 58,30 | +1,48 | 57,45 | 1582 |
| Raytheon Co | 31,40 | -0,44 | 31,54 | 229 |
| SBC Comms | 25,21 | +0,08 | 25,19 | 1785 |
| Schering-plough | 18,04 | -0,11 | 18,06 | 978 |
| Sears Roebuck | 47,62 | +0,13 | 47,56 | 448 |
| Sprint | 19,05 | +0,53 | 18,95 | 1283 |
| Tenet Healthcare | 12,16 | +1,16 | 12,02 | 398 |
| Texas Instrument | 31,60 | +1,02 | 31,28 | 2803 |
| Textron Inc | 56,34 | -0,07 | 56,38 | 110 |
| Tyco Int | 30,22 | +0,53 | 30,06 | 1537 |
| Unisys Corp | 14,61 | +1,74 | 14,36 | 288 |
| UPS | 69,45 | +0,12 | 69,37 | 386 |
| United Tech | 90,30 | +0,09 | 90,22 | 546 |
| Unitedhealth Gr | 63,25 | +1,20 | 62,50 | 792 |
| US Bancorp | 29,35 | +1,45 | 28,93 | 1419 |
| Verizon Comm | 39,22 | -0,08 | 39,25 | 1274 |
| Wachovia | 49,16 | +0,84 | 48,75 | 937 |
| Wal-Mart Stores | 60,74 | -0,51 | 61,05 | 3072 |
| Walt Disney Co | 26,81 | +0,04 | 26,80 | 1667 |
| Washington Mutual | 45,11 | +1,64 | 44,38 | 1548 |
| Wells Fargo | 58,95 | +1,43 | 58,12 | 1205 |
| Xerox Corp | 14,26 | +0,07 | 14,25 | 934 |
По данным агентства Reuters.