| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,8 | +0,90 | 16,7 | 2366 |
| ANZ Banking Grp | 19,3 | +1,26 | 19,0 | 3552 |
| CommonWealth Bank | 32,7 | +0,77 | 32,5 | 2320 |
| National Australian | 36,0 | +0,39 | 35,9 | 4193 |
| Bank | ||||
| News Corp | 13,4 | -0,07 | 13,5 | 5043 |
| Telstra Corp | 4,8 | +0,42 | 4,8 | 17928 |
| Westpac Banking | 16,3 | +0,12 | 16,3 | 4356 |
| Япония (JPY) | ||||
| Asahi Kasei | 466,0 | — | 466,0 | 2518 |
| Daiwa Securities | 1004,0 | +1,41 | 990,0 | 18214 |
| Fuji Photo Film | 4000,0 | +1,27 | 3950,0 | 1971 |
| Fujitsu Ltd | 956,0 | +1,16 | 945,0 | 6290 |
| Honda Motor Co | 5630,0 | +4,26 | 5400,0 | 4648 |
| Japan Telecom* | 434,0 | -0,69 | 437,0 | 5 |
| Kao Corp | 2930,0 | +1,03 | 2900,0 | 2014 |
| KDDI* | 427,0 | -0,70 | 430,0 | 26 |
| Matsushita Comm | 4970,0 | +1,64 | 4890,0 | 442 |
| Mitsubishi Fin Gr* | 975,0 | +2,42 | 952,0 | 22 |
| Mitsubishi Chem | 312,0 | +0,65 | 310,0 | 3158 |
| Mitsubishi Electric | 629,0 | +2,28 | 615,0 | 6883 |
| NEC Corp | 987,0 | — | 987,0 | 7209 |
| Nippon Steel Corp | 215,0 | +0,94 | 213,0 | 25882 |
| Nissan Motor Co | 952,0 | +1,49 | 938,0 | 18322 |
| NTT* | 576,0 | -0,69 | 580,0 | 52 |
| NTT DoCoMo* | 331,0 | -3,78 | 344,0 | 124 |
| Pioneer | 2370,0 | — | 2370,0 | 1084 |
| Ricoh | 2380,0 | +2,15 | 2330,0 | 2081 |
| Seikisui House | 957,0 | +0,31 | 954,0 | 1585 |
| Shin-Etsu Chem | 5430,0 | +1,50 | 5350,0 | 879 |
| Sumitomo Chem | 576,0 | +0,35 | 574,0 | 3397 |
| Sumitomo Mitsui | 690,0 | -0,58 | 694,0 | 36586 |
| TDK Corp | 6890,0 | — | 6890,0 | 740 |
| Toshiba Corp | 566,0 | +0,18 | 565,0 | 6615 |
| Toyota Motor Co | 3530,0 | +3,82 | 3400,0 | 7060 |
| UFJ Holdings* | 377,0 | -2,08 | 385,0 | 67 |
| Гонконг (HKD) | ||||
| Cheung Kong | 73,75 | -0,67 | 74,25 | 4682 |
| China Mobile | 25,85 | +0,19 | 25,80 | 16307 |
| China Unicom | 7,35 | -0,68 | 7,40 | 13866 |
| CLP Holdings | 32,50 | +0,31 | 32,40 | 1862 |
| CNOOC | 10,60 | +0,47 | 10,55 | 10136 |
| Hang Seng Bank | 89,50 | -0,56 | 90,00 | 1305 |
| Henderson Land | 35,80 | +1,42 | 35,30 | 2352 |
| HSBC Holdings | 96,00 | +0,52 | 95,50 | 3526 |
| Hutchison | 67,75 | -1,09 | 68,50 | 10280 |
| Франция (EUR) | ||||
| Alcatel | 12,90 | -0,77 | 13,00 | 3919 |
| Axa | 22,25 | -0,18 | 22,29 | 5236 |
| BNP Paribas | 60,85 | -0,25 | 61,00 | 1793 |
| Bouygues | 33,50 | -0,18 | 33,56 | 273 |
| Danon | 148,30 | +0,88 | 147,00 | 363 |
| EADS | 17,79 | +2,07 | 17,43 | 1221 |
| France Telecom | 21,28 | +1,33 | 21,00 | 5772 |
| Lafarge | 108,60 | +1,40 | 107,10 | 678 |
| Michelin | 41,75 | -1,53 | 42,40 | 956 |
| Pechiney | 57,85 | -1,62 | 58,80 | 217 |
| Peugeot | 59,60 | +0,59 | 59,25 | 1945 |
| Renault | 53,15 | -2,66 | 54,60 | 2050 |
| Sanofi-Synthelab | 65,55 | +0,08 | 65,50 | 2616 |
| Schneider Elec | 53,60 | -0,56 | 53,90 | 591 |
| STMicroelectronics | 31,08 | -0,70 | 31,30 | 6159 |
| Total Fina Elf | 168,60 | +0,78 | 167,30 | 1121 |
| Vivendi Universal | 33,55 | +0,18 | 33,49 | 9752 |
| Великобритания (GBp) | ||||
| ARM Holdings | 215,00 | +3,51 | 206,75 | 14475 |
| BAE System | 373,50 | +1,36 | 368,75 | 10126 |
| Barclays | 616,00 | +1,23 | 608,00 | 21402 |
| BP | 591,00 | +1,20 | 584,00 | 33921 |
| BAT | 801,50 | +1,46 | 790,00 | 6171 |
| British Airways | 217,00 | -1,14 | 219,50 | 9818 |
| British Telecom | 285,78 | +0,35 | 285,00 | 35774 |
| Cable & Wireless | 200,65 | +0,13 | 200,00 | 3437 |
| Cadbury Schweppes | 500,50 | +0,91 | 496,00 | 4707 |
| HSBC Hldg | 839,00 | -0,47 | 843,00 | 13320 |
| Lloyds TSB Grp | 753,50 | +0,60 | 749,00 | 12874 |
| Marks & Spencer | 388,75 | +0,45 | 387,00 | 8001 |
| National Grid | 508,80 | +0,30 | 507,50 | 26913 |
| Prudential | 679,50 | +2,03 | 666,00 | 8406 |
| Reuters Group | 476,50 | -1,65 | 484,50 | 6350 |
| Rio Tinto | 1343,00 | +0,60 | 1335,00 | 3428 |
| Sainsbury | 375,25 | -1,12 | 379,50 | 6933 |
| Shell Trnpt | 540,50 | +1,31 | 533,50 | 37780 |
| Unilever | 632,00 | +0,24 | 630,50 | 6979 |
| Vodafone Airtch | 114,17 | +2,93 | 110,75 | 222897 |
| Германия (EUR) | ||||
| Allianz AG | 246,53 | +1,20 | 243,60 | 779 |
| BASF | 48,59 | +0,70 | 48,25 | 2038 |
| Bayer AG | 35,20 | -1,23 | 35,64 | 1818 |
| BMW | 46,10 | -0,56 | 46,36 | 1534 |
| Commerzbank AG | 19,27 | +0,05 | 19,26 | 1091 |
| Daimler-Chrysler | 53,71 | -0,09 | 53,76 | 3609 |
| Deutsche Bank n | 75,30 | -0,83 | 75,93 | 1872 |
| Dt Telekom n | 12,01 | -1,48 | 12,19 | 16745 |
| Hypovereinsbank | 39,78 | -0,87 | 40,13 | 1801 |
| Infineon Tech | 18,55 | +2,20 | 18,15 | 4488 |
| Merck KGaA | 31,85 | -0,47 | 32,00 | 66 |
| Munich Re | 258,72 | +2,87 | 251,50 | 942 |
| Sap AG | 115,68 | -0,34 | 116,08 | 2171 |
| Siemens | 68,57 | +0,47 | 68,25 | 2645 |
| Volkswagen AG | 59,11 | +0,66 | 58,72 | 2478 |
| Финляндия (EUR) | ||||
| Nokia | 15,51 | +0,13 | 15,49 | 21798 |
| Sonera Corp | 4,37 | +0,92 | 4,33 | 1971 |
| Stora Enso | 15,32 | +0,13 | 15,30 | 1426 |
| Швейцария (CHF) | ||||
| Ciba Special | 123,75 | +0,41 | 123,25 | 119 |
| Lonza Grp AG | 118,50 | -0,42 | 119,00 | 68 |
| Adecco | 102,00 | -2,39 | 104,50 | 538 |
| CS Group | 58,75 | -0,59 | 59,10 | 2640 |
| Nestle | 374,50 | -0,66 | 377,00 | 858 |
| Novartis | 68,00 | +0,82 | 67,45 | 5692 |
| Rentenanstalt | 536,00 | +3,28 | 519,00 | 56 |
| Swisscom | 466,50 | +0,76 | 463,00 | 58 |
| Roche | 124,50 | -0,40 | 125,00 | 1057 |
| Swiss Re | 158,75 | +1,28 | 156,75 | 980 |
| UBS AG | 80,70 | -0,55 | 81,15 | 2149 |
| Zurich Fin | 365,50 | -0,54 | 367,50 | 1778 |
| Швеция (SEK) | ||||
| ABB | 93,00 | +0,54 | 92,50 | 499 |
| Electrolux | 180,50 | +0,28 | 180,00 | 1177 |
| Nordea | 58,00 | +0,87 | 57,50 | 9585 |
| Telia | 28,00 | — | 28,00 | 4588 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,11 | -2,72 | 2,17 | 15212 |
| Fiat | 13,50 | -0,17 | 13,52 | 3700 |
| Olivetti | 1,28 | +0,16 | 1,28 | 26691 |
| Pirelli | 1,55 | -0,83 | 1,56 | 4884 |
| TIM | 4,69 | +0,26 | 4,68 | 34122 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 20,26 | -0,83 | 20,43 | 4051 |
| Aegon NV | 24,17 | +1,09 | 23,91 | 2164 |
| Ahold Kon | 24,41 | -1,97 | 24,90 | 5073 |
| Fortis | 24,65 | -0,36 | 24,74 | 2133 |
| ING Grp | 28,73 | +0,45 | 28,60 | 5273 |
| Philips | 34,25 | -0,38 | 34,38 | 7125 |
| Royal Dutch | 60,90 | +1,33 | 60,10 | 4747 |
| Канада (CAD) | ||||
| Alcan Inc | 60,50 | -1,03 | 61,13 | 101 |
| Bank of Montreal | 36,90 | -0,81 | 37,20 | 104 |
| Bank Nova Scotia | 52,60 | -0,57 | 52,90 | 127 |
| BCE Inc | 25,51 | -0,93 | 25,75 | 623 |
| Bombardier | 14,63 | -1,15 | 14,80 | 303 |
| Imperial Oil | 48,10 | -0,82 | 48,50 | 15 |
| Loblaw Cos Ltd | 62,40 | -0,16 | 62,50 | 66 |
| Nortel Networks | 3,86 | -3,74 | 4,01 | 2159 |
| Royal Bank of Canada | 56,71 | -0,49 | 56,99 | 525 |
| США ($) | ||||
| Abbott Labs | 47,37 | -0,80 | 47,75 | 1074 |
| Agilent Tech | 27,35 | -1,72 | 27,83 | 350 |
| Alcoa | 35,69 | -0,58 | 35,90 | 540 |
| Allstate Corp | 38,43 | -0,26 | 38,53 | 524 |
| Alltel | 51,68 | -0,58 | 51,98 | 140 |
| Amer Electric Power | 44,79 | -0,69 | 45,10 | 207 |
| Amer Express Co | 42,36 | -1,28 | 42,91 | 847 |
| AIG | 67,50 | -1,17 | 68,30 | 1160 |
| Amgen | 51,40 | -2,47 | 52,70 | 5585 |
| Analog Devices | 38,09 | -1,80 | 38,79 | 507 |
| Anheuser-Busch | 50,68 | +0,24 | 50,56 | 359 |
| AOL Time Warner | 19,03 | -0,05 | 19,04 | 3468 |
| Apple Comp Inc | 24,47 | -2,82 | 25,18 | 1265 |
| Applied Materials | 23,90 | -6,53 | 25,57 | 18798 |
| AT&T | 12,84 | -2,28 | 13,14 | 3029 |
| AT&T Wireless Gr | 7,98 | -0,87 | 8,05 | 1952 |
| Automatic Data Proc | 53,07 | -0,80 | 53,50 | 186 |
| Bank of America | 76,88 | +0,30 | 76,65 | 1788 |
| Bank of New-York | 36,67 | -0,62 | 36,90 | 536 |
| Bank One | 41,10 | -0,27 | 41,21 | 949 |
| Baxter Int | 53,23 | +0,59 | 52,92 | 425 |
| BCE Inc | 16,66 | -0,77 | 16,79 | 328 |
| Bellsouth Corp | 32,93 | -1,41 | 33,40 | 663 |
| Berkshire cl a* | 76,11 | +0,01 | 76,10 | 1 |
| Berkshire cl b* | 2,53 | +0,64 | 2,51 | 3 |
| Boeing Co | 43,25 | -2,04 | 44,15 | 748 |
| Bristol Myers sq | 30,26 | -2,13 | 30,92 | 1236 |
| Cardinal Health | 66,67 | -1,01 | 67,35 | 248 |
| Carnival | 31,22 | -0,19 | 31,28 | 168 |
| Caterpillar Inc | 54,27 | +0,04 | 54,25 | 417 |
| Charles Schwab | 11,98 | -0,91 | 12,09 | 432 |
| ChevronTexaco | 88,33 | -1,42 | 89,60 | 455 |
| Cigna | 103,70 | -0,43 | 104,15 | 116 |
| Cisco | 16,48 | -2,49 | 16,90 | 17296 |
| Citigroup | 45,24 | -0,22 | 45,34 | 2219 |
| Coca-Cola Co | 56,89 | +0,35 | 56,69 | 1263 |
| Colgate Palmoliv | 53,76 | -0,33 | 53,94 | 373 |
| Costco Wholesale | 39,76 | -0,08 | 39,79 | 959 |
| Cox Comms | 34,40 | -0,66 | 34,63 | 133 |
| Daimler-Chrysler | 49,59 | -0,56 | 49,87 | 72 |
| Delta Air Lines | 26,90 | +1,97 | 26,38 | 201 |
| Dow Chemical Co | 34,28 | -0,20 | 34,35 | 617 |
| Du Pont Co | 46,88 | -0,78 | 47,25 | 315 |
| Eastman Kodak | 34,62 | -1,03 | 34,98 | 261 |
| Eli Lilly | 63,99 | -1,33 | 64,85 | 637 |
| EMC Corp | 7,71 | -3,26 | 7,97 | 2010 |
| Emerson Electric | 59,00 | +0,07 | 58,96 | 390 |
| Exelon | 54,30 | -1,15 | 54,93 | 238 |
| Exxon Mobil | 40,38 | -1,27 | 40,90 | 1954 |
| Fannie Mae | 79,03 | +0,04 | 79,00 | 688 |
| First Data Corp | 80,36 | -0,97 | 81,15 | 413 |
| Fleetboston Fin | 36,11 | -0,25 | 36,20 | 329 |
| Ford Motor Co | 17,89 | -1,05 | 18,08 | 1267 |
| Gap Inc | 14,12 | +1,95 | 13,85 | 4195 |
| Genentech | 37,42 | -4,42 | 39,15 | 834 |
| General Elec Co | 32,65 | -0,91 | 32,95 | 4102 |
| General Motors | 64,97 | -0,05 | 65,00 | 565 |
| Gillette Co | 35,58 | -0,73 | 35,84 | 800 |
| Goldman Sachs Gr | 78,37 | -1,01 | 79,17 | 337 |
| HJ Heinz Co | 42,09 | -1,13 | 42,57 | 229 |
| Halliburton Co | 19,10 | -1,55 | 19,40 | 1168 |
| HCA-Healthcare | 47,17 | +0,51 | 46,93 | 417 |
| Home Depot Inc | 43,48 | +1,35 | 42,90 | 4230 |
| Honeywell Int | 37,83 | -3,00 | 39,00 | 558 |
| Household Int | 53,58 | +0,58 | 53,27 | 846 |
| Illinois Tool Works | 72,89 | +1,10 | 72,10 | 329 |
| Intel Corp | 28,66 | -2,48 | 29,39 | 10383 |
| IBM | 83,00 | -1,60 | 84,35 | 1310 |
| Intl Paper | 43,98 | -0,72 | 44,30 | 302 |
| Johnson&Johnson | 61,80 | +0,08 | 61,75 | 1340 |
| J P Morgan Chase | 37,87 | -1,30 | 38,37 | 1857 |
| Kimberly-Clark | 65,37 | -0,95 | 66,00 | 185 |
| Kohls | 75,80 | -0,58 | 76,24 | 288 |
| Kroger | 22,54 | -0,04 | 22,55 | 689 |
| Lehman Brothers | 65,33 | -0,59 | 65,72 | 437 |
| Lockheed Martin | 62,24 | -1,33 | 63,08 | 242 |
| Lowes Cos | 49,16 | +2,42 | 48,00 | 2089 |
| Lucent Tech | 4,66 | -2,92 | 4,80 | 1646 |
| Marsh & McLennan | 103,00 | -0,95 | 103,99 | 210 |
| MBNA Corp | 36,50 | -0,22 | 36,58 | 347 |
| McDonalds Corp | 30,26 | -0,46 | 30,40 | 844 |
| Medtronic | 47,33 | -0,25 | 47,45 | 833 |
| Merck & Co | 56,85 | -1,13 | 57,50 | 1177 |
| Merrill Lynch | 43,29 | -0,48 | 43,50 | 899 |
| Metlife Inc | 31,37 | -0,41 | 31,50 | 743 |
| Micron Tech | 23,24 | -4,36 | 24,30 | 1429 |
| Microsoft | 53,65 | -2,14 | 54,82 | 7253 |
| Minnesota Mining | 128,70 | +0,16 | 128,49 | 403 |
| MS Dean Witter | 47,97 | -1,05 | 48,48 | 910 |
| Motorola Inc | 16,62 | -1,95 | 16,95 | 1949 |
| Occidental Petr | 30,15 | -1,70 | 30,67 | 264 |
| Omnicom Group | 89,65 | +0,93 | 88,82 | 349 |
| Oracle Corp | 9,07 | -3,20 | 9,37 | 10144 |
| Pfizer Inc | 35,90 | -0,83 | 36,20 | 2324 |
| Philip Morris | 55,26 | -0,34 | 55,45 | 942 |
| Raytheon Co | 42,66 | -2,27 | 43,65 | 271 |
| SBC Comms | 35,65 | -1,66 | 36,25 | 1406 |
| Schering-plough | 26,91 | -0,63 | 27,08 | 1082 |
| Sears Roebuck | 57,78 | -0,38 | 58,00 | 615 |
| Sprint | 17,32 | +0,70 | 17,20 | 939 |
| Tenet Healthcare | 70,79 | -0,74 | 71,32 | 235 |
| Texas Instrument | 30,02 | -1,96 | 30,62 | 1523 |
| Textron Inc | 47,46 | +0,91 | 47,03 | 167 |
| Tyco Int | 24,20 | -0,70 | 24,37 | 3634 |
| Unisys Corp | 12,15 | -1,22 | 12,30 | 185 |
| UPS | 58,61 | +0,31 | 58,43 | 181 |
| United Tech | 69,17 | -0,04 | 69,20 | 469 |
| Unitedhealth Gr | 88,20 | +0,23 | 88,00 | 465 |
| US Bancorp | 24,11 | -1,39 | 24,45 | 692 |
| Verizon Comm | 44,11 | -0,16 | 44,18 | 1124 |
| Wachovia | 39,29 | -0,15 | 39,35 | 362 |
| Wal-Mart Stores | 56,30 | -0,02 | 56,31 | 1423 |
| Walt Disney Co | 23,60 | -0,97 | 23,83 | 1042 |
| Washington Mutual | 38,65 | +0,34 | 38,52 | 415 |
| Wells Fargo | 53,12 | -0,17 | 53,21 | 664 |
| Xerox Corp | 9,13 | -2,25 | 9,34 | 463 |
По данным агентства Reuters.