| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,7 | +0,35 | 5,7 | 16280 |
| ANZ Banking Grp | 19,1 | -1,34 | 19,4 | 2504 |
| CommonWealth Bank | 33,0 | -0,63 | 33,2 | 2446 |
| National Australian | 31,2 | -0,92 | 31,5 | 2167 |
| Bank | ||||
| News Corp | 11,6 | -1,03 | 11,7 | 4858 |
| Telstra Corp | 4,5 | -1,09 | 4,6 | 23896 |
| Westpac Banking | 17,8 | -1,33 | 18,0 | 2198 |
| Япония (JPY) | ||||
| Asahi Kasei | 617,0 | -1,91 | 629,0 | 3931 |
| Daiwa Securities | 862,0 | +0,35 | 859,0 | 10513 |
| Fuji Photo Film | 3260,0 | -0,31 | 3270,0 | 1674 |
| Fujitsu Ltd | 658,0 | -0,15 | 659,0 | 22091 |
| Honda Motor Co | 4860,0 | +0,41 | 4840,0 | 1123 |
| Japan Telecom* | 248,0 | +3,77 | 239,0 | 5 |
| Kao Corp | 2405,0 | +1,05 | 2380,0 | 1755 |
| KDDI* | 566,0 | +1,98 | 555,0 | 16 |
| Mitsubishi Fin Gr* | 1050,0 | -1,87 | 1070,0 | 24 |
| Mitsubishi Chem | 310,0 | — | 310,0 | 2762 |
| Mitsubishi Electric | 610,0 | +1,16 | 603,0 | 4820 |
| NEC Corp | 870,0 | +0,93 | 862,0 | 20728 |
| Nippon Steel Corp | 241,0 | -1,23 | 244,0 | 27559 |
| Nissan Motor Co | 1188,0 | +1,28 | 1173,0 | 11019 |
| NTT* | 573,0 | +1,96 | 562,0 | 27 |
| NTT DoCoMo* | 228,0 | +2,70 | 222,0 | 126 |
| Pioneer | 3110,0 | — | 3110,0 | 1551 |
| Ricoh | 2170,0 | -0,46 | 2180,0 | 1895 |
| Seikisui House | 1180,0 | -1,26 | 1195,0 | 1931 |
| Shin-Etsu Chem | 4350,0 | -2,25 | 4450,0 | 1542 |
| Sony | 4320,0 | -1,14 | 4370,0 | 3720 |
| Sumitomo Chem | 495,0 | -0,20 | 496,0 | 5921 |
| TDK Corp | 7980,0 | -0,75 | 8040,0 | 733 |
| Toshiba Corp | 475,0 | +0,64 | 472,0 | 15930 |
| Toyota Motor Co | 3900,0 | +1,56 | 3840,0 | 4624 |
| UFJ Holdings* | 658,0 | -1,05 | 665,0 | 44 |
| Гонконг (HKD) | ||||
| Cheung Kong | 64,00 | +0,39 | 63,75 | 4750 |
| China Mobile | 22,35 | -0,67 | 22,50 | 26750 |
| China Unicom | 7,00 | -2,10 | 7,15 | 42538 |
| CLP Holdings | 42,30 | +0,48 | 42,10 | 2982 |
| Hang Seng Bank | 98,25 | +0,51 | 97,75 | 952 |
| Henderson Land | 37,70 | +0,27 | 37,60 | 1714 |
| HSBC Holdings | 115,50 | — | 115,50 | 11112 |
| Hutchison | 55,00 | -1,79 | 56,00 | 9821 |
| Франция (EUR) | ||||
| Alcatel | 12,93 | +2,05 | 12,67 | 7838 |
| Axa | 17,25 | +0,35 | 17,19 | 5083 |
| BNP Paribas | 49,98 | +1,52 | 49,23 | 2451 |
| Bouygues | 28,33 | +1,40 | 27,94 | 582 |
| Danon | 134,90 | +0,67 | 134,00 | 378 |
| EADS | 17,99 | +2,45 | 17,56 | 749 |
| France Telecom | 20,99 | +1,45 | 20,69 | 3886 |
| Lafarge | 66,55 | +0,91 | 65,95 | 696 |
| Michelin | 36,56 | +1,56 | 36,00 | 274 |
| Peugeot | 41,50 | +1,00 | 41,09 | 781 |
| Renault | 56,90 | +2,43 | 55,55 | 1319 |
| Sanofi-Synthelab | 53,70 | — | 53,70 | 929 |
| Schneider Elec | 52,70 | +1,44 | 51,95 | 663 |
| STMicroelectronics | 19,52 | +3,17 | 18,92 | 4112 |
| Total Fina Elf | 148,90 | +0,81 | 147,70 | 1745 |
| Vivendi Universal | 21,60 | +1,46 | 21,29 | 4257 |
| Великобритания (GBp) | ||||
| ARM Holdings | 121,25 | +2,75 | 118,00 | 18018 |
| BAE System | 201,50 | +0,50 | 200,50 | 16198 |
| Barclays | 484,00 | +0,73 | 480,50 | 17182 |
| BP | 445,63 | +2,30 | 435,50 | 42985 |
| BAT | 816,50 | +0,74 | 810,50 | 5735 |
| British Airways | 287,00 | +2,32 | 280,50 | 17333 |
| British Telecom | 180,50 | +0,98 | 178,75 | 33676 |
| Cable & Wireless | 130,52 | +0,77 | 129,50 | 11926 |
| Cadbury Schweppes | 423,00 | +0,95 | 419,00 | 10652 |
| HSBC Hldg | 819,50 | +1,05 | 811,00 | 24971 |
| Lloyds TSB Grp | 417,50 | +1,95 | 409,50 | 39686 |
| Marks & Spencer | 278,25 | -0,45 | 279,50 | 10738 |
| Prudential | 447,37 | +1,24 | 445,00 | 9431 |
| Reuters Group | 392,50 | +1,55 | 386,50 | 13536 |
| Rio Tinto | 1354,00 | +1,65 | 1332,00 | 3338 |
| Sainsbury | 263,50 | +0,76 | 261,50 | 25057 |
| Shell Trnpt | 365,25 | +1,46 | 360,00 | 35626 |
| Unilever | 534,50 | +0,85 | 530,00 | 8016 |
| Vodafone Airtch | 131,68 | +1,74 | 129,25 | 139628 |
| Германия (EUR) | ||||
| Allianz AG | 91,05 | +1,11 | 90,05 | 1366 |
| BASF | 41,72 | +1,39 | 41,15 | 1959 |
| Bayer AG | 20,34 | +0,89 | 20,16 | 3057 |
| BMW | 33,37 | +1,58 | 32,85 | 2259 |
| Commerzbank AG | 13,97 | +1,60 | 13,75 | 1598 |
| Daimler-Chrysler | 34,65 | +1,29 | 34,21 | 3410 |
| Deutsche Bank n | 67,75 | +1,24 | 66,92 | 2334 |
| Dt Telekom n | 14,91 | +1,43 | 14,70 | 11149 |
| Hypovereinsbank | 16,17 | -0,61 | 16,27 | 6214 |
| Infineon Tech | 11,52 | +3,88 | 11,09 | 10432 |
| Merck KGaA | 37,57 | -1,78 | 38,25 | 265 |
| Munich Re | 92,25 | +1,37 | 91,00 | 1121 |
| Sap AG | 127,96 | +3,29 | 123,88 | 1268 |
| Siemens | 60,69 | +1,91 | 59,55 | 3644 |
| Volkswagen AG | 35,99 | +3,01 | 34,94 | 2128 |
| Финляндия (EUR) | ||||
| Nokia | 16,52 | +1,85 | 16,22 | 24470 |
| Stora Enso | 10,30 | +1,98 | 10,10 | 3919 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,05 | +0,35 | 86,75 | 299 |
| Lonza Grp AG | 64,50 | +0,55 | 64,15 | 186 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,75 | +1,86 | 42,95 | 3820 |
| Nestle | 322,50 | +1,10 | 319,00 | 573 |
| Novartis | 53,85 | -0,74 | 54,25 | 4170 |
| Roche | 171,50 | +0,15 | 171,25 | 4 |
| Swiss Re | 89,65 | +1,19 | 88,60 | 689 |
| UBS AG | 94,75 | +1,01 | 93,80 | 2874 |
| Zurich Fin | 203,00 | +1,63 | 199,75 | 396 |
| Швеция (SEK) | ||||
| ABB | 44,40 | +0,68 | 44,10 | 1838 |
| Electrolux | 154,50 | +1,64 | 152,00 | 1335 |
| Ericsson | 21,20 | +5,47 | 20,10 | 130393 |
| Nordea | 51,00 | — | 51,00 | 9737 |
| Volvo | 249,00 | +3,53 | 240,50 | 1664 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,82 | +1,06 | 1,80 | 12560 |
| Fiat | 5,58 | +2,07 | 5,47 | 4809 |
| TIM | 4,58 | +1,31 | 4,52 | 62223 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,37 | +1,27 | 18,14 | 3450 |
| Aegon NV | 10,67 | +2,20 | 10,44 | 7460 |
| Ahold Kon | 6,66 | +2,30 | 6,51 | 3963 |
| Fortis | 17,54 | +1,45 | 17,29 | 3087 |
| ING Grp | 18,10 | +2,26 | 17,70 | 6825 |
| Philips | 23,86 | +3,33 | 23,09 | 6779 |
| Royal Dutch | 38,73 | +1,12 | 38,30 | 5196 |
| Канада (CAD) | ||||
| Alcan Inc | 57,87 | +0,38 | 57,65 | 210 |
| Bank of Montreal | 54,70 | +0,37 | 54,50 | 318 |
| Bank Nova Scotia | 71,85 | +0,35 | 71,60 | 183 |
| BCE Inc | 27,70 | -0,36 | 27,80 | 424 |
| Bombardier | 5,88 | +3,16 | 5,70 | 1501 |
| Imperial Oil | 57,25 | +0,09 | 57,20 | 26 |
| Loblaw Cos Ltd | 63,75 | +0,92 | 63,17 | 19 |
| Nortel Networks | 7,78 | +3,87 | 7,49 | 6055 |
| Royal Bank of Canada | 62,75 | -0,10 | 62,81 | 272 |
| США ($) | ||||
| Abbott Labs | 40,63 | +1,22 | 40,14 | 566 |
| Agilent Tech | 31,50 | +2,31 | 30,79 | 336 |
| Alcoa | 34,75 | +0,32 | 34,64 | 677 |
| Allstate Corp | 45,02 | +0,58 | 44,76 | 295 |
| Alltel | 50,05 | +0,79 | 49,66 | 93 |
| Amer Electric Power | 32,74 | -0,03 | 32,75 | 163 |
| Amer Express Co | 50,55 | +1,04 | 50,03 | 805 |
| AIG | 71,21 | +1,45 | 70,19 | 732 |
| Amgen | 58,86 | +1,33 | 58,09 | 2893 |
| Analog Devices | 48,01 | +2,81 | 46,70 | 430 |
| Anheuser-Busch | 50,72 | +1,06 | 50,19 | 521 |
| Apple Comp Inc | 27,55 | +1,89 | 27,04 | 1035 |
| Applied Materials | 21,71 | +1,31 | 21,43 | 4790 |
| AT&T | 19,85 | +0,51 | 19,99 | 429 |
| AT&T Wireless Gr | 13,49 | +0,45 | 13,43 | 1390 |
| Automatic Data Proc | 41,48 | +0,73 | 41,18 | 260 |
| Bank of America | 81,10 | +1,25 | 80,10 | 1585 |
| Bank of New York | 31,87 | +0,92 | 31,58 | 229 |
| Bank One | 54,59 | +1,58 | 53,74 | 445 |
| Baxter Int | 30,95 | +1,14 | 30,60 | 489 |
| BCE Inc | 21,16 | +0,05 | 21,15 | 15 |
| Bellsouth Corp | 26,76 | +0,07 | 26,74 | 432 |
| Berkshire cl a* | 92,00 | +0,33 | 91,70 | 1 |
| Berkshire cl b* | 3,07 | +0,23 | 3,06 | 2 |
| Boeing Co | 39,93 | +1,47 | 39,35 | 327 |
| Bristol Myers sq | 24,30 | +0,70 | 24,13 | 838 |
| Cardinal Health | 68,08 | +1,08 | 67,35 | 294 |
| Carnival | 44,72 | +1,94 | 43,87 | 407 |
| Caterpillar Inc | 79,19 | +2,26 | 77,44 | 529 |
| Charles Schwab | 11,44 | +1,60 | 11,26 | 489 |
| ChevronTexaco | 85,93 | +0,69 | 85,34 | 323 |
| Cigna | 57,12 | -0,54 | 57,43 | 124 |
| Cisco | 23,87 | +2,01 | 23,40 | 12130 |
| Citigroup | 51,09 | +2,06 | 50,06 | 3136 |
| Coca-Cola Co | 49,80 | +2,09 | 48,78 | 1179 |
| Colgate Palmoliv | 54,71 | -0,02 | 54,72 | 277 |
| Costco Wholesale | 37,25 | +1,72 | 36,62 | 342 |
| Cox Comms | 31,17 | +0,91 | 30,89 | 369 |
| Daimler-Chrysler | 42,07 | +1,69 | 41,37 | 69 |
| Delta Air Lines | 7,79 | +1,56 | 7,67 | 405 |
| Dow Chemical Co | 40,76 | +3,45 | 39,74 | 733 |
| Du Pont Co | 42,70 | +2,30 | 41,74 | 685 |
| Eastman Kodak | 25,61 | +0,27 | 25,54 | 391 |
| Eli Lilly | 65,84 | +1,29 | 65,00 | 538 |
| EMC Corp | 13,84 | +3,21 | 13,41 | 2088 |
| Emerson Electric | 60,61 | +1,76 | 59,56 | 279 |
| Exelon | 68,09 | -0,31 | 68,30 | 102 |
| Exxon Mobil | 41,17 | +1,06 | 40,74 | 1658 |
| Fannie Mae | 73,40 | -0,15 | 73,51 | 795 |
| First Data Corp | 41,78 | +0,67 | 41,50 | 681 |
| Fleetboston Fin | 44,96 | +1,33 | 44,37 | 937 |
| Ford Motor Co | 13,55 | +2,03 | 13,28 | 1149 |
| Gap Inc | 21,31 | +1,09 | 21,08 | 281 |
| Genentech | 104,90 | +1,22 | 103,64 | 289 |
| General Elec Co | 30,80 | +2,33 | 30,10 | 9014 |
| General Motors | 46,72 | +2,08 | 45,77 | 949 |
| Gillette Co | 38,58 | +0,42 | 38,42 | 266 |
| Goldman Sachs Gr | 104,08 | +0,32 | 103,75 | 594 |
| HJ Heinz Co | 36,55 | +0,25 | 36,46 | 190 |
| Halliburton Co | 29,28 | +1,10 | 28,96 | 462 |
| HCA-Healthcare | 39,71 | +0,53 | 39,50 | 529 |
| Hewlett-Packard | 23,19 | +3,71 | 22,36 | 2559 |
| Home Depot Inc | 37,15 | +0,60 | 36,93 | 958 |
| Honeywell Int | 33,49 | +1,18 | 33,10 | 372 |
| Illinois Tool Works | 78,28 | +1,72 | 77,20 | 96 |
| Intel Corp | 27,86 | +1,75 | 27,38 | 12609 |
| IBM | 93,15 | +0,41 | 92,77 | 789 |
| Intl Paper | 42,00 | +1,01 | 41,58 | 395 |
| Johnson&Johnson | 50,82 | +1,38 | 50,13 | 944 |
| J P Morgan Chase | 41,91 | +1,60 | 41,25 | 1286 |
| Kimberly-Clark | 61,84 | -0,29 | 62,02 | 147 |
| Kohls | 49,00 | +1,14 | 48,45 | 433 |
| Kroger | 16,11 | -0,31 | 16,16 | 432 |
| Lehman Brothers | 84,04 | +0,82 | 83,36 | 356 |
| Lockheed Martin | 45,97 | +0,35 | 45,81 | 203 |
| Lowes Cos | 56,40 | +1,40 | 55,62 | 544 |
| Lucent Tech | 4,06 | +2,53 | 3,96 | 9497 |
| Marsh & McLennan | 46,98 | -0,32 | 47,13 | 215 |
| MBNA Corp | 27,43 | +1,29 | 27,08 | 396 |
| McDonalds Corp | 28,39 | +1,87 | 27,87 | 478 |
| Medtronic | 47,88 | +1,01 | 47,40 | 440 |
| Merck & Co | 44,45 | +1,02 | 44,00 | 972 |
| Merrill Lynch | 59,84 | +0,55 | 59,51 | 895 |
| Metlife Inc | 35,62 | +0,96 | 35,28 | 336 |
| Micron Tech | 16,41 | +3,14 | 15,91 | 1495 |
| Microsoft | 25,31 | +1,12 | 25,03 | 10355 |
| Minnesota Mining | 80,75 | +0,96 | 79,98 | 378 |
| MS Dean Witter | 57,05 | +0,56 | 56,73 | 1064 |
| Motorola Inc | 17,45 | +2,77 | 16,98 | 1698 |
| Occidental Petr | 44,25 | +1,72 | 43,50 | 218 |
| Omnicom Group | 78,87 | +0,31 | 78,63 | 95 |
| Oracle Corp | 12,10 | +1,51 | 11,92 | 9608 |
| Pfizer Inc | 34,90 | +1,78 | 34,29 | 2529 |
| Philip Morris | 53,87 | +0,48 | 53,61 | 713 |
| Raytheon Co | 31,14 | +1,17 | 30,78 | 162 |
| SBC Comms | 24,06 | +0,59 | 23,92 | 840 |
| Schering-plough | 16,17 | +1,00 | 16,01 | 564 |
| Sears Roebuck | 43,33 | +0,67 | 43,04 | 258 |
| Sprint | 17,87 | +0,51 | 17,78 | 700 |
| Tenet Healthcare | 10,45 | +1,46 | 10,30 | 227 |
| Texas Instrument | 29,23 | +2,24 | 28,59 | 1353 |
| Textron Inc | 53,40 | +1,33 | 52,70 | 45 |
| Tyco Int | 28,04 | +2,26 | 27,42 | 1104 |
| Unisys Corp | 14,30 | +1,49 | 14,09 | 101 |
| UPS | 69,62 | +0,80 | 69,07 | 287 |
| United Tech | 86,88 | +0,67 | 86,30 | 301 |
| Unitedhealth Gr | 62,99 | +1,48 | 62,07 | 311 |
| US Bancorp | 27,75 | +1,43 | 27,60 | 856 |
| Verizon Comm | 36,10 | +0,22 | 36,02 | 780 |
| Wachovia | 46,66 | +1,43 | 46,00 | 698 |
| Wal-Mart Stores | 59,99 | +0,98 | 59,41 | 1101 |
| Walt Disney Co | 25,16 | +0,24 | 25,10 | 585 |
| Washington Mutual | 42,61 | +0,59 | 42,36 | 403 |
| Wells Fargo | 57,09 | +0,25 | 56,95 | 543 |
| Xerox Corp | 14,24 | -0,07 | 14,25 | 344 |
По данным агентства Reuters.