| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,8 | +0,70 | 5,7 | 18002 |
| ANZ Banking Grp | 19,1 | -0,31 | 19,1 | 3771 |
| CommonWealth Bank | 33,3 | +0,73 | 33,0 | 5496 |
| National Australian | 31,1 | -0,16 | 31,2 | 4298 |
| Bank | ||||
| News Corp | 11,6 | +0,43 | 11,6 | 6292 |
| Telstra Corp | 4,6 | +0,88 | 4,5 | 43687 |
| Westpac Banking | 17,6 | -1,13 | 17,8 | 7850 |
| Япония (JPY) | ||||
| Asahi Kasei | 616,0 | -0,16 | 617,0 | 1862 |
| Daiwa Securities | 847,0 | -1,74 | 862,0 | 7152 |
| Fuji Photo Film | 3350,0 | +2,76 | 3260,0 | 2190 |
| Fujitsu Ltd | 661,0 | +0,46 | 658,0 | 19599 |
| Honda Motor Co | 4860,0 | — | 4860,0 | 1625 |
| Japan Telecom* | 255,0 | +2,82 | 248,0 | 10 |
| Kao Corp | 2405,0 | — | 2405,0 | 1257 |
| KDDI* | 586,0 | +3,53 | 566,0 | 29 |
| Mitsubishi Fin Gr* | 1020,0 | -2,86 | 1050,0 | 22 |
| Mitsubishi Chem | 308,0 | -0,65 | 310,0 | 3858 |
| Mitsubishi Electric | 592,0 | -2,95 | 610,0 | 6128 |
| NEC Corp | 862,0 | -0,92 | 870,0 | 12286 |
| Nippon Steel Corp | 239,0 | -0,83 | 241,0 | 32800 |
| Nissan Motor Co | 1193,0 | +0,42 | 1188,0 | 12381 |
| NTT* | 589,0 | +2,79 | 573,0 | 21 |
| NTT DoCoMo* | 233,0 | +2,19 | 228,0 | 150 |
| Pioneer | 3120,0 | +0,32 | 3110,0 | 1150 |
| Ricoh | 2165,0 | -0,23 | 2170,0 | 2254 |
| Seikisui House | 1169,0 | -0,93 | 1180,0 | 1755 |
| Shin-Etsu Chem | 4360,0 | +0,23 | 4350,0 | 1021 |
| Sony | 4390,0 | +1,62 | 4320,0 | 3003 |
| Sumitomo Chem | 491,0 | -0,81 | 495,0 | 2870 |
| TDK Corp | 8000,0 | +0,25 | 7980,0 | 521 |
| Toshiba Corp | 474,0 | -0,21 | 475,0 | 13437 |
| Toyota Motor Co | 3900,0 | — | 3900,0 | 4845 |
| UFJ Holdings* | 648,0 | -1,52 | 658,0 | 36 |
| Гонконг (HKD) | ||||
| Cheung Kong | 66,00 | +3,13 | 64,00 | 4230 |
| China Mobile | 22,95 | +2,68 | 22,35 | 27721 |
| China Unicom | 7,15 | +2,14 | 7,00 | 33065 |
| CLP Holdings | 42,90 | +1,42 | 42,30 | 3488 |
| Hang Seng Bank | 101,00 | +2,80 | 98,25 | 3807 |
| Henderson Land | 38,00 | +0,80 | 37,70 | 4146 |
| HSBC Holdings | 116,50 | +0,87 | 115,50 | 11335 |
| Hutchison | 56,50 | +2,73 | 55,00 | 12795 |
| Франция (EUR) | ||||
| Alcatel | 12,82 | -0,47 | 12,88 | 8956 |
| Axa | 17,14 | -1,21 | 17,35 | 8473 |
| BNP Paribas | 49,86 | -0,22 | 49,97 | 2881 |
| Bouygues | 28,02 | -1,51 | 28,45 | 1229 |
| Danon | 134,90 | -0,07 | 135,00 | 482 |
| EADS | 17,68 | -1,17 | 17,89 | 956 |
| France Telecom | 20,58 | -2,00 | 21,00 | 8715 |
| Lafarge | 66,30 | -0,23 | 66,45 | 615 |
| Michelin | 36,84 | +1,07 | 36,45 | 563 |
| Peugeot | 41,40 | -0,43 | 41,58 | 831 |
| Renault | 56,80 | — | 56,80 | 1271 |
| Sanofi-Synthelab | 53,00 | -0,93 | 53,50 | 1833 |
| Schneider Elec | 52,75 | +0,09 | 52,70 | 787 |
| STMicroelectronics | 19,24 | -1,43 | 19,52 | 3321 |
| Total Fina Elf | 149,20 | +0,40 | 148,60 | 2359 |
| Vivendi Universal | 21,25 | -1,07 | 21,48 | 4177 |
| Великобритания (GBp) | ||||
| ARM Holdings | 120,06 | -0,62 | 121,00 | 9687 |
| BAE System | 200,75 | -0,50 | 201,75 | 11438 |
| Barclays | 480,25 | -0,83 | 484,00 | 25942 |
| BP | 457,00 | +2,70 | 445,00 | 108464 |
| BAT | 815,00 | — | 815,00 | 7711 |
| British Airways | 286,00 | -0,09 | 286,25 | 6833 |
| British Telecom | 178,25 | -0,83 | 179,75 | 30330 |
| Cable & Wireless | 130,75 | +0,19 | 130,50 | 17849 |
| Cadbury Schweppes | 422,75 | +0,36 | 421,25 | 13301 |
| HSBC Hldg | 817,00 | -0,24 | 819,00 | 26436 |
| Lloyds TSB Grp | 414,75 | -0,66 | 417,50 | 33415 |
| Marks & Spencer | 279,75 | +0,54 | 278,25 | 8723 |
| Prudential | 450,11 | -0,22 | 451,50 | 15404 |
| Reuters Group | 384,94 | -1,60 | 391,75 | 13511 |
| Rio Tinto | 1351,00 | -0,15 | 1353,00 | 2941 |
| Sainsbury | 265,25 | +0,57 | 263,75 | 18384 |
| Shell Trnpt | 366,37 | +0,69 | 363,75 | 52770 |
| Unilever | 537,50 | +0,75 | 533,50 | 12465 |
| Vodafone Airtch | 131,00 | — | 131,00 | 165570 |
| Германия (EUR) | ||||
| Allianz AG | 89,70 | -1,55 | 91,11 | 2384 |
| BASF | 41,41 | -0,62 | 41,67 | 2018 |
| Bayer AG | 20,20 | -1,03 | 20,41 | 3950 |
| BMW | 33,46 | +0,24 | 33,38 | 3622 |
| Commerzbank AG | 13,68 | -1,94 | 13,95 | 2814 |
| Daimler-Chrysler | 34,30 | -0,87 | 34,60 | 4189 |
| Deutsche Bank n | 67,60 | -0,19 | 67,73 | 2482 |
| Dt Telekom n | 14,67 | -1,61 | 14,91 | 15193 |
| Hypovereinsbank | 15,86 | -2,10 | 16,20 | 9618 |
| Infineon Tech | 11,63 | +0,78 | 11,54 | 17056 |
| Merck KGaA | 37,65 | +0,40 | 37,50 | 221 |
| Munich Re | 91,73 | -0,44 | 92,14 | 1301 |
| Sap AG | 128,37 | +0,21 | 128,10 | 1261 |
| Siemens | 60,75 | +0,23 | 60,61 | 2910 |
| Volkswagen AG | 35,92 | +0,06 | 35,90 | 1990 |
| Финляндия (EUR) | ||||
| Nokia | 16,33 | -1,09 | 16,51 | 16611 |
| Stora Enso | 10,15 | -1,26 | 10,28 | 3118 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,65 | -0,40 | 87,00 | 201 |
| Lonza Grp AG | 64,40 | -0,39 | 64,65 | 164 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,40 | -1,36 | 44,00 | 4586 |
| Nestle | 322,00 | -0,46 | 323,50 | 645 |
| Novartis | 53,80 | -1,01 | 54,35 | 4362 |
| Roche | 173,00 | +0,29 | 172,50 | 1 |
| Swiss Re | 87,85 | -2,17 | 89,80 | 1013 |
| UBS AG | 94,55 | -0,21 | 94,75 | 2334 |
| Zurich Fin | 201,00 | -0,99 | 203,00 | 800 |
| Швеция (SEK) | ||||
| ABB | 44,00 | -0,90 | 44,40 | 2520 |
| Electrolux | 152,50 | -1,29 | 154,50 | 1058 |
| Ericsson | 21,00 | -0,94 | 21,20 | 153843 |
| Nordea | 51,00 | — | 51,00 | 7381 |
| Volvo | 249,00 | -0,40 | 250,00 | 1674 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,83 | +0,60 | 1,82 | 13764 |
| Fiat | 5,53 | -0,81 | 5,58 | 7002 |
| TIM | 4,58 | -0,11 | 4,59 | 47777 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,36 | +0,05 | 18,35 | 4456 |
| Aegon NV | 10,58 | -1,03 | 10,69 | 11056 |
| Ahold Kon | 6,65 | +0,15 | 6,64 | 4775 |
| Fortis | 17,42 | -0,34 | 17,48 | 2669 |
| ING Grp | 17,99 | -0,61 | 18,10 | 8193 |
| Philips | 23,62 | -0,96 | 23,85 | 6651 |
| Royal Dutch | 38,90 | +0,57 | 38,68 | 5458 |
| Канада (CAD) | ||||
| Alcan Inc | 57,45 | -0,61 | 57,80 | 194 |
| Bank of Montreal | 54,45 | -0,22 | 54,57 | 98 |
| Bank Nova Scotia | 71,68 | -0,10 | 71,75 | 722 |
| BCE Inc | 27,53 | +0,11 | 27,50 | 279 |
| Bombardier | 5,84 | -1,02 | 5,90 | 483 |
| Imperial Oil | 57,85 | +0,75 | 57,42 | 22 |
| Loblaw Cos Ltd | 63,60 | +0,02 | 63,59 | 16 |
| Nortel Networks | 7,80 | +0,91 | 7,73 | 6998 |
| Royal Bank of Canada | 62,75 | -0,14 | 62,84 | 149 |
| США ($) | ||||
| Abbott Labs | 40,60 | +0,07 | 40,57 | 517 |
| Agilent Tech | 31,48 | +0,67 | 31,27 | 292 |
| Alcoa | 34,63 | — | 34,63 | 559 |
| Allstate Corp | 45,25 | -0,24 | 45,36 | 183 |
| Alltel | 49,97 | -0,34 | 50,14 | 125 |
| Amer Electric Power | 32,80 | -0,27 | 32,89 | 124 |
| Amer Express Co | 51,84 | +1,93 | 50,86 | 1972 |
| AIG | 71,36 | -0,28 | 71,56 | 587 |
| Amgen | 59,10 | -0,76 | 59,55 | 2507 |
| Analog Devices | 47,79 | -0,54 | 48,05 | 523 |
| Anheuser-Busch | 51,08 | -0,06 | 51,11 | 372 |
| Apple Comp Inc | 27,66 | -0,90 | 27,91 | 1858 |
| Applied Materials | 21,09 | -1,86 | 21,49 | 9402 |
| AT&T | 19,86 | +0,10 | 19,84 | 642 |
| AT&T Wireless Gr | 13,56 | -0,29 | 13,60 | 1082 |
| Automatic Data Proc | 41,80 | -0,45 | 41,99 | 285 |
| Bank of America | 81,41 | +0,46 | 81,04 | 1099 |
| Bank of New York | 31,88 | +0,28 | 31,79 | 137 |
| Bank One | 54,64 | -0,29 | 54,80 | 443 |
| Baxter Int | 30,62 | -0,84 | 30,88 | 216 |
| BCE Inc | 21,06 | +0,24 | 21,01 | 35 |
| Bellsouth Corp | 26,95 | -0,92 | 27,20 | 446 |
| Berkshire cl a* | 92,70 | +0,44 | 92,29 | 1 |
| Berkshire cl b* | 3,09 | +0,50 | 3,07 | 2 |
| Boeing Co | 40,18 | +0,63 | 39,93 | 384 |
| Bristol Myers sq | 24,37 | +0,16 | 24,33 | 955 |
| Cardinal Health | 68,20 | -0,61 | 68,65 | 217 |
| Carnival | 44,50 | -0,18 | 44,58 | 317 |
| Caterpillar Inc | 78,65 | -1,04 | 79,48 | 360 |
| Charles Schwab | 11,50 | -0,52 | 11,56 | 431 |
| ChevronTexaco | 86,26 | +1,03 | 85,38 | 630 |
| Cigna | 57,30 | +0,40 | 57,07 | 80 |
| Cisco | 23,71 | -0,59 | 23,85 | 10150 |
| Citigroup | 51,73 | +0,80 | 51,32 | 2454 |
| Coca-Cola Co | 49,64 | +0,49 | 49,40 | 1079 |
| Colgate Palmoliv | 55,75 | +0,72 | 55,35 | 305 |
| Costco Wholesale | 37,15 | -0,08 | 37,18 | 341 |
| Cox Comms | 31,56 | +0,54 | 31,39 | 374 |
| Daimler-Chrysler | 41,66 | -1,09 | 42,12 | 120 |
| Delta Air Lines | 7,75 | -1,90 | 7,90 | 832 |
| Dow Chemical Co | 40,36 | -0,74 | 40,66 | 282 |
| Du Pont Co | 42,30 | -0,14 | 42,36 | 335 |
| Eastman Kodak | 25,49 | -0,78 | 25,69 | 250 |
| Eli Lilly | 66,04 | +0,67 | 65,60 | 537 |
| EMC Corp | 13,73 | -0,65 | 13,82 | 2502 |
| Emerson Electric | 60,89 | +1,01 | 60,28 | 178 |
| Exelon | 68,28 | -0,03 | 68,30 | 99 |
| Exxon Mobil | 41,61 | +1,27 | 41,09 | 1782 |
| Fannie Mae | 74,72 | -0,47 | 75,07 | 279 |
| First Data Corp | 41,98 | — | 42,00 | 437 |
| Fleetboston Fin | 45,14 | +0,38 | 44,97 | 696 |
| Ford Motor Co | 13,56 | +1,12 | 13,41 | 1134 |
| Gap Inc | 21,57 | +0,61 | 21,44 | 431 |
| Genentech | 104,70 | -0,24 | 104,95 | 224 |
| General Elec Co | 30,36ь | -0,39 | 30,48 | 6302 |
| General Motors | 47,18 | +1,24 | 46,60 | 848 |
| Gillette Co | 38,74 | -0,64 | 38,99 | 284 |
| Goldman Sachs Gr | 103,55 | -0,64 | 104,22 | 527 |
| HJ Heinz Co | 37,08 | -0,22 | 37,16 | 214 |
| Halliburton Co | 29,66 | +1,61 | 29,19 | 545 |
| HCA-Healthcare | 39,95 | -0,15 | 40,01 | 155 |
| Hewlett-Packard | 23,08 | -0,39 | 23,17 | 1721 |
| Home Depot Inc | 37,28 | -0,05 | 37,30 | 738 |
| Honeywell Int | 33,64 | +0,57 | 33,45 | 406 |
| Illinois Tool Works | 78,67 | +0,74 | 78,09 | 147 |
| Intel Corp | 27,39 | -1,08 | 27,69 | 15679 |
| IBM | 91,94 | -0,80 | 92,68 | 816 |
| Intl Paper | 42,41 | +0,47 | 42,21 | 366 |
| Johnson&Johnson | 50,53 | -0,08 | 50,57 | 784 |
| J P Morgan Chase | 42,02 | -0,10 | 42,06 | 1247 |
| Kimberly-Clark | 61,77 | -0,48 | 62,07 | 209 |
| Kohls | 49,07 | -0,20 | 49,17 | 393 |
| Kroger | 16,30 | -0,18 | 16,33 | 363 |
| Lehman Brothers | 83,36 | -0,75 | 83,99 | 358 |
| Lockheed Martin | 45,70 | +0,35 | 45,54 | 353 |
| Lowes Cos | 55,97 | -1,04 | 56,56 | 500 |
| Lucent Tech | 4,10 | +1,23 | 4,05 | 6090 |
| Marsh & McLennan | 46,25 | -0,77 | 46,61 | 230 |
| MBNA Corp | 27,48 | +0,04 | 27,47 | 353 |
| McDonalds Corp | 28,41 | -0,21 | 28,47 | 329 |
| Medtronic | 47,43 | -0,46 | 47,65 | 269 |
| Merck & Co | 44,35 | -0,49 | 44,57 | 859 |
| Merrill Lynch | 59,42 | +0,39 | 59,19 | 539 |
| Metlife Inc | 35,70 | -0,28 | 35,80 | 212 |
| Micron Tech | 16,17 | -0,19 | 16,20 | 1006 |
| Microsoft | 25,23 | -0,32 | 25,31 | 10271 |
| Minnesota Mining | 80,72 | -0,10 | 80,80 | 320 |
| MS Dean Witter | 56,92 | +0,28 | 56,76 | 900 |
| Motorola Inc | 17,45 | -0,74 | 17,58 | 1035 |
| Occidental Petr | 44,88 | +1,10 | 44,39 | 200 |
| Omnicom Group | 79,17 | -0,54 | 79,60 | 176 |
| Oracle Corp | 12,02 | -0,50 | 12,08 | 10262 |
| Pfizer Inc | 35,04 | +0,06 | 35,02 | 2067 |
| Philip Morris | 53,91 | -0,68 | 54,28 | 500 |
| Raytheon Co | 31,04 | -0,06 | 31,06 | 146 |
| SBC Comms | 24,27 | +0,17 | 24,23 | 725 |
| Schering-plough | 16,26 | -0,43 | 16,33 | 460 |
| Sears Roebuck | 42,28 | -1,93 | 43,11 | 1181 |
| Sprint | 18,34 | +2,12 | 17,96 | 945 |
| Tenet Healthcare | 10,72 | -0,19 | 10,74 | 253 |
| Texas Instrument | 28,73 | -1,24 | 29,09 | 1406 |
| Textron Inc | 53,47 | -0,35 | 53,66 | 129 |
| Tyco Int | 27,97 | -0,18 | 28,04 | 736 |
| Unisys Corp | 14,19 | -0,49 | 14,26 | 138 |
| UPS | 69,51 | -0,40 | 69,79 | 348 |
| United Tech | 85,46 | -0,45 | 85,85 | 314 |
| Unitedhealth Gr | 63,36 | +0,22 | 63,25 | 316 |
| US Bancorp | 27,66 | -0,18 | 27,71 | 881 |
| Verizon Comm | 36,20 | -0,22 | 36,28 | 433 |
| Wachovia | 46,54 | -0,28 | 46,67 | 324 |
| Wal-Mart Stores | 59,97 | -0,27 | 60,13 | 1338 |
| Walt Disney Co | 25,11 | -0,36 | 25,20 | 898 |
| Washington Mutual | 42,83 | -0,40 | 43,00 | 253 |
| Wells Fargo | 56,92 | -0,44 | 57,17 | 749 |
| Xerox Corp | 14,39 | -0,42 | 14,45 | 319 |
По данным агентства Reuters.