| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,9 | -0,18 | 17,0 | 1479 |
| ANZ Banking Grp | 19,0 | -0,63 | 19,1 | 3315 |
| CommonWealth Bank | 33,1 | +1,32 | 32,6 | 3132 |
| National Australian | 36,2 | +0,28 | 36,1 | 2386 |
| Bank | ||||
| News Corp | 13,4 | -0,07 | 13,4 | 3215 |
| Telstra Corp | 4,8 | — | 4,8 | 20339 |
| Westpac Banking | 16,4 | +0,67 | 16,3 | 4070 |
| Япония (JPY) | ||||
| Asahi Kasei | 468,0 | -1,06 | 473,0 | 1921 |
| Daiwa Securities | 951,0 | -2,56 | 976,0 | 5649 |
| Fuji Photo Film | 4060,0 | +1,50 | 4000,0 | 1874 |
| Fujitsu Ltd | 948,0 | -1,35 | 961,0 | 5297 |
| Honda Motor Co | 5560,0 | +0,18 | 5550,0 | 1810 |
| Japan Telecom* | 420,0 | +1,20 | 415,0 | 2 |
| Kao Corp | 2880,0 | -2,54 | 2955,0 | 1434 |
| KDDI* | 413,0 | -0,72 | 416,0 | 13 |
| Matsushita Comm | 5020,0 | +0,80 | 4980,0 | 279 |
| Mitsubishi Fin Gr* | 968,0 | +1,79 | 951,0 | 13 |
| Mitsubishi Chem | 310,0 | -1,59 | 315,0 | 3932 |
| Mitsubishi Electric | 636,0 | -0,16 | 637,0 | 4882 |
| NEC Corp | 964,0 | -1,63 | 980,0 | 6948 |
| Nippon Steel Corp | 210,0 | -0,47 | 211,0 | 8890 |
| Nissan Motor Co | 968,0 | +2,00 | 949,0 | 9298 |
| NTT* | 556,0 | -1,24 | 563,0 | 26 |
| NTT DoCoMo* | 321,0 | -0,62 | 323,0 | 66 |
| Pioneer | 2380,0 | +1,06 | 2355,0 | 827 |
| Ricoh | 2315,0 | -0,64 | 2330,0 | 1700 |
| Seikisui House | 940,0 | +0,53 | 935,0 | 1100 |
| Shin-Etsu Chem | 5290,0 | — | 5290,0 | 886 |
| Sumitomo Chem | 568,0 | -1,39 | 576,0 | 1877 |
| Sumitomo Mitsui | 664,0 | — | 664,0 | 27872 |
| TDK Corp | 6960,0 | -1,56 | 7070,0 | 291 |
| Toshiba Corp | 561,0 | -1,23 | 568,0 | 8833 |
| Toyota Motor Co | 3490,0 | — | 3490,0 | 3402 |
| UFJ Holdings* | 350,0 | -1,96 | 357,0 | 39 |
| Гонконг (HKD) | ||||
| Cheung Kong | 73,00 | -0,34 | 73,25 | 2730 |
| China Mobile | 25,65 | +0,20 | 25,60 | 7210 |
| China Unicom | 7,35 | — | 7,35 | 12335 |
| CLP Holdings | 32,10 | -0,93 | 32,40 | 2436 |
| CNOOC | 10,70 | — | 10,70 | 8879 |
| Hang Seng Bank | 88,25 | -0,56 | 88,75 | 1644 |
| Henderson Land | 35,00 | -0,57 | 35,20 | 1037 |
| HSBC Holdings | 96,50 | +1,05 | 95,50 | 3727 |
| Hutchison | 67,50 | -0,37 | 67,75 | 4722 |
| Франция (EUR) | ||||
| Alcatel | 12,89 | -0,39 | 12,94 | 3019 |
| Axa | 22,30 | -1,15 | 22,56 | 8338 |
| BNP Paribas | 60,50 | -0,82 | 61,00 | 1946 |
| Bouygues | 33,44 | -0,83 | 33,72 | 365 |
| Danon | 147,70 | -0,94 | 149,10 | 764 |
| EADS | 17,11 | -2,23 | 17,50 | 806 |
| France Telecom | 21,66 | +4,64 | 20,70 | 11499 |
| Lafarge | 109,10 | -0,55 | 109,70 | 956 |
| Michelin | 41,86 | -1,34 | 42,43 | 358 |
| Pechiney | 57,35 | -0,78 | 57,80 | 318 |
| Peugeot | 58,80 | -1,51 | 59,70 | 1726 |
| Renault | 53,15 | -0,65 | 53,50 | 1424 |
| Sanofi-Synthelab | 66,55 | -0,67 | 67,00 | 3776 |
| Schneider Elec | 53,65 | +0,19 | 53,55 | 528 |
| STMicroelectronics | 31,07 | -0,73 | 31,30 | 3304 |
| Total Fina Elf | 166,80 | -1,01 | 168,50 | 1741 |
| Vivendi Universal | 34,10 | +0,18 | 34,04 | 7446 |
| Великобритания (GBp) | ||||
| ARM Holdings | 199,31 | -4,31 | 208,75 | 7791 |
| BAE System | 370,00 | -0,60 | 372,25 | 24111 |
| Barclays | 592,00 | -4,52 | 620,00 | 47463 |
| BP | 572,50 | -2,47 | 588,00 | 43815 |
| BAT | 791,00 | -0,13 | 792,00 | 3343 |
| British Airways | 211,75 | -3,31 | 219,00 | 6969 |
| British Telecom | 283,70 | +0,27 | 283,00 | 26735 |
| Cable & Wireless | 207,05 | -0,84 | 209,00 | 4999 |
| Cadbury Schweppes | 492,00 | -1,40 | 499,00 | 8094 |
| HSBC Hldg | 828,00 | -1,78 | 843,50 | 15553 |
| Lloyds TSB Grp | 736,87 | -1,67 | 750,00 | 11893 |
| Marks & Spencer | 385,00 | -1,66 | 391,50 | 4635 |
| National Grid | 494,25 | -1,79 | 503,50 | 9186 |
| Prudential | 670,00 | -0,89 | 676,00 | 3263 |
| Reuters Group | 475,00 | -0,11 | 475,00 | 5561 |
| Rio Tinto | 1323,25 | -1,71 | 1347,00 | 3697 |
| Sainsbury | 366,50 | -1,15 | 370,75 | 14927 |
| Shell Trnpt | 523,00 | -2,06 | 534,50 | 41348 |
| Unilever | 624,50 | -1,50 | 634,00 | 15644 |
| Vodafone Airtch | 103,50 | -1,43 | 105,00 | 697315 |
| Германия (EUR) | ||||
| Allianz AG | 242,90 | -2,63 | 249,45 | 669 |
| BASF | 48,53 | -0,96 | 49,00 | 1929 |
| Bayer AG | 35,10 | -1,27 | 35,55 | 1743 |
| BMW | 46,37 | -0,28 | 46,50 | 1123 |
| Commerzbank AG | 19,45 | +0,52 | 19,35 | 1563 |
| Daimler-Chrysler | 54,22 | -1,35 | 54,96 | 4483 |
| Deutsche Bank n | 75,60 | -1,05 | 76,40 | 1885 |
| Dt Telekom n | 12,35 | -0,80 | 12,45 | 19393 |
| Hypovereinsbank | 39,71 | -0,85 | 40,05 | 1084 |
| Infineon Tech | 18,47 | -1,23 | 18,70 | 2880 |
| Merck KGaA | 30,76 | -3,42 | 31,85 | 129 |
| Munich Re | 256,30 | -4,33 | 267,89 | 717 |
| Sap AG | 115,60 | +0,11 | 115,47 | 1338 |
| Siemens | 70,00 | -0,07 | 70,05 | 2707 |
| Volkswagen AG | 58,39 | -1,72 | 59,41 | 1369 |
| Финляндия (EUR) | ||||
| Nokia | 15,29 | -0,39 | 15,35 | 16446 |
| Sonera Corp | 4,25 | -1,85 | 4,33 | 2813 |
| Stora Enso | 15,25 | +0,79 | 15,13 | 1842 |
| Швейцария (CHF) | ||||
| Ciba Special | 123,25 | -0,60 | 124,00 | 154 |
| Lonza Grp AG | 118,25 | -0,21 | 118,50 | 90 |
| Adecco | 105,50 | +2,18 | 103,25 | 374 |
| CS Group | 59,20 | +0,34 | 59,00 | 3198 |
| Nestle | 377,00 | -0,26 | 378,00 | 895 |
| Novartis | 68,20 | -0,15 | 68,30 | 3353 |
| Rentenanstalt | 542,00 | — | 542,00 | 14 |
| Swisscom | 467,50 | +0,32 | 466,00 | 62 |
| Roche | 125,50 | +0,40 | 125,00 | 2732 |
| Swiss Re | 160,75 | -0,31 | 161,25 | 626 |
| UBS AG | 81,60 | +0,37 | 81,30 | 2243 |
| Zurich Fin | 370,50 | -0,54 | 372,50 | 928 |
| Швеция (SEK) | ||||
| ABB | 93,50 | — | 93,50 | 1108 |
| Electrolux | 182,50 | +0,83 | 181,00 | 1271 |
| Nordea | 57,50 | -0,86 | 58,00 | 6283 |
| Telia | 27,50 | -2,48 | 28,20 | 3272 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,11 | +1,05 | 2,09 | 7193 |
| Fiat | 13,20 | +2,63 | 12,86 | 4627 |
| Olivetti | 1,29 | +1,10 | 1,27 | 42480 |
| Pirelli | 1,54 | +0,39 | 1,53 | 8740 |
| TIM | 4,74 | +0,04 | 4,74 | 52017 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 20,67 | +0,49 | 20,57 | 6377 |
| Aegon NV | 23,95 | -1,84 | 24,40 | 2196 |
| Ahold Kon | 24,32 | -0,08 | 24,34 | 2465 |
| Fortis | 24,47 | -0,33 | 24,55 | 2739 |
| ING Grp | 28,79 | -0,55 | 28,95 | 3215 |
| Philips | 34,10 | -0,15 | 34,15 | 4547 |
| Royal Dutch | 59,50 | -1,65 | 60,50 | 4532 |
| Канада (CAD) | ||||
| Alcan Inc | 59,89 | -1,98 | 61,10 | 246 |
| Bank of Montreal | 36,30 | -1,76 | 36,95 | 215 |
| Bank Nova Scotia | 52,00 | -1,78 | 52,94 | 140 |
| BCE Inc | 25,38 | -0,47 | 25,50 | 867 |
| Bombardier | 14,18 | -2,54 | 14,55 | 562 |
| Imperial Oil | 48,05 | -1,64 | 48,85 | 70 |
| Loblaw Cos Ltd | 62,20 | -1,25 | 62,99 | 24 |
| Nortel Networks | 3,78 | -3,57 | 3,92 | 2475 |
| Royal Bank of Canada | 56,10 | -0,85 | 56,58 | 352 |
| США ($) | ||||
| Abbott Labs | 47,11 | +0,45 | 46,90 | 954 |
| Agilent Tech | 27,19 | -0,40 | 27,30 | 225 |
| Alcoa | 35,45 | -0,37 | 35,58 | 446 |
| Allstate Corp | 38,21 | -0,62 | 38,45 | 195 |
| Alltel | 51,55 | -0,39 | 51,75 | 165 |
| Amer Electric Power | 44,77 | -0,25 | 44,88 | 294 |
| Amer Express Co | 41,78 | -1,76 | 42,53 | 878 |
| AIG | 67,03 | -1,14 | 67,80 | 999 |
| Amgen | 50,20 | -1,01 | 50,71 | 2848 |
| Analog Devices | 37,00 | -2,25 | 37,85 | 443 |
| Anheuser-Busch | 50,61 | -0,02 | 50,62 | 499 |
| AOL Time Warner | 18,86 | -0,58 | 18,97 | 2752 |
| Apple Comp Inc | 23,53 | -2,57 | 24,15 | 1473 |
| Applied Materials | 23,78 | -0,09 | 23,80 | 8402 |
| AT&T | 12,46 | -2,58 | 12,79 | 3443 |
| AT&T Wireless Gr | 8,00 | — | 8,00 | 2541 |
| Automatic Data Proc | 52,63 | -0,32 | 52,80 | 271 |
| Bank of America | 76,01 | -0,17 | 76,14 | 1252 |
| Bank of New-York | 35,76 | -2,00 | 36,49 | 384 |
| Bank One | 40,53 | -0,81 | 40,86 | 450 |
| Baxter Int | 52,45 | -0,63 | 52,78 | 536 |
| BCE Inc | 16,60 | -1,01 | 16,77 | 29 |
| Bellsouth Corp | 32,81 | +2,21 | 32,10 | 827 |
| Berkshire cl a* | 76,90 | +0,26 | 76,70 | 1 |
| Berkshire cl b* | 2,56 | +0,27 | 2,55 | 2 |
| Boeing Co | 42,97 | -0,88 | 43,35 | 546 |
| Bristol Myers sq | 30,37 | -0,10 | 30,40 | 914 |
| Cardinal Health | 66,71 | -0,21 | 66,85 | 278 |
| Carnival | 31,00 | +0,16 | 30,95 | 148 |
| Caterpillar Inc | 53,31 | -1,19 | 53,95 | 395 |
| Charles Schwab | 12,29 | +2,50 | 11,99 | 2270 |
| ChevronTexaco | 88,47 | -0,71 | 89,10 | 476 |
| Cigna | 104,06 | -0,72 | 104,81 | 187 |
| Cisco | 16,20 | -2,23 | 16,57 | 14575 |
| Citigroup | 44,07 | -1,67 | 44,82 | 4016 |
| Coca-Cola Co | 55,67 | -0,94 | 56,20 | 574 |
| Colgate Palmoliv | 53,00 | -0,86 | 53,46 | 366 |
| Costco Wholesale | 37,66 | -3,21 | 38,91 | 1921 |
| Cox Comms | 34,25 | -2,70 | 35,20 | 149 |
| Daimler-Chrysler | 50,45 | +2,23 | 49,35 | 298 |
| Delta Air Lines | 26,71 | +0,98 | 26,45 | 152 |
| Dow Chemical Co | 33,70 | -0,77 | 33,96 | 386 |
| Du Pont Co | 46,30 | -0,52 | 46,54 | 427 |
| Eastman Kodak | 35,25 | +0,03 | 35,24 | 743 |
| Eli Lilly | 64,06 | +0,39 | 63,81 | 306 |
| EMC Corp | 7,54 | -1,57 | 7,66 | 2579 |
| Emerson Electric | 57,70 | -2,04 | 58,90 | 349 |
| Exelon | 54,07 | -0,97 | 54,60 | 199 |
| Exxon Mobil | 39,89 | -0,85 | 40,23 | 2047 |
| Fannie Mae | 78,86 | -0,05 | 78,90 | 348 |
| First Data Corp | 79,08 | -0,93 | 79,82 | 525 |
| Fleetboston Fin | 34,91 | -1,94 | 35,60 | 929 |
| Ford Motor Co | 17,84 | +0,56 | 17,74 | 1144 |
| Gap Inc | 14,02 | -0,28 | 14,06 | 1142 |
| Genentech | 36,67 | -2,34 | 37,55 | 459 |
| General Elec Co | 32,15 | -1,38 | 32,60 | 3364 |
| General Motors | 63,87 | -1,72 | 64,99 | 613 |
| Gillette Co | 35,57 | +0,14 | 35,52 | 451 |
| Goldman Sachs Gr | 76,93 | -1,61 | 78,19 | 474 |
| HJ Heinz Co | 41,50 | -0,77 | 41,82 | 256 |
| Halliburton Co | 19,23 | +0,68 | 19,10 | 1437 |
| HCA-Healthcare | 47,26 | -0,23 | 47,37 | 267 |
| Hewlett-Packard | 0,00 | — | 17,44 | 0 |
| Home Depot Inc | 41,10 | -5,34 | 43,42 | 4399 |
| Honeywell Int | 37,74 | -0,37 | 37,88 | 505 |
| Household Int | 51,91 | -2,19 | 53,07 | 751 |
| Illinois Tool Works | 71,48 | -1,07 | 72,25 | 95 |
| Intel Corp | 27,90 | -2,65 | 28,66 | 15192 |
| IBM | 82,34 | -0,94 | 83,12 | 1072 |
| Intl Paper | 43,60 | -0,66 | 43,89 | 371 |
| Johnson&Johnson | 61,45 | +0,08 | 61,40 | 1499 |
| J P Morgan Chase | 37,12 | -1,80 | 37,80 | 1280 |
| Kimberly-Clark | 64,96 | -0,29 | 65,15 | 199 |
| Kohls | 73,58 | -2,05 | 75,12 | 384 |
| Kroger | 22,39 | -0,04 | 22,40 | 320 |
| Lehman Brothers | 63,75 | -1,27 | 64,57 | 477 |
| Lockheed Martin | 62,25 | -0,21 | 62,38 | 216 |
| Lowes Cos | 46,61 | -3,10 | 48,10 | 1691 |
| Lucent Tech | 4,68 | +0,21 | 4,67 | 1510 |
| Marsh & McLennan | 102,01 | -1,04 | 103,08 | 175 |
| MBNA Corp | 36,21 | -0,55 | 36,41 | 406 |
| McDonalds Corp | 30,25 | -0,03 | 30,26 | 680 |
| Medtronic | 46,57 | -0,64 | 46,87 | 556 |
| Merck & Co | 56,28 | -0,37 | 56,49 | 1114 |
| Merrill Lynch | 42,13 | -1,91 | 42,95 | 1043 |
| Metlife Inc | 30,91 | -2,31 | 31,64 | 631 |
| Micron Tech | 22,97 | -1,67 | 23,36 | 772 |
| Microsoft | 51,87 | -2,61 | 53,26 | 9520 |
| Minnesota Mining | 128,35 | +0,31 | 127,95 | 334 |
| MS Dean Witter | 46,48 | -3,03 | 47,93 | 1072 |
| Motorola Inc | 16,41 | -2,61 | 16,85 | 1705 |
| Occidental Petr | 30,28 | -0,33 | 30,38 | 271 |
| Omnicom Group | 89,13 | -1,13 | 90,15 | 209 |
| Oracle Corp | 8,79 | -0,68 | 8,85 | 9844 |
| Pfizer Inc | 35,27 | -0,62 | 35,49 | 2789 |
| Philip Morris | 55,31 | +0,36 | 55,11 | 1104 |
| Raytheon Co | 42,85 | +0,68 | 42,56 | 312 |
| SBC Comms | 34,85 | -0,63 | 35,07 | 1364 |
| Schering-plough | 26,75 | -0,48 | 26,88 | 793 |
| Sears Roebuck | 56,67 | -1,36 | 57,45 | 302 |
| Sprint | 16,63 | -3,03 | 17,15 | 964 |
| Tenet Healthcare | 71,10 | +0,74 | 70,58 | 167 |
| Texas Instrument | 29,51 | -1,57 | 29,98 | 1354 |
| Textron Inc | 46,86 | -0,45 | 47,07 | 106 |
| Tyco Int | 22,90 | -3,38 | 23,70 | 4087 |
| Unisys Corp | 11,71 | -3,22 | 12,10 | 238 |
| UPS | 58,22 | -0,29 | 58,39 | 163 |
| United Tech | 68,55 | -0,82 | 69,12 | 356 |
| Unitedhealth Gr | 88,28 | -0,19 | 88,45 | 241 |
| US Bancorp | 23,80 | -1,04 | 24,05 | 538 |
| Verizon Comm | 44,20 | +1,61 | 43,50 | 1160 |
| Wachovia | 38,30 | -1,03 | 38,70 | 488 |
| Wal-Mart Stores | 54,52 | -1,80 | 55,52 | 1391 |
| Walt Disney Co | 23,65 | +0,38 | 23,56 | 1155 |
| Washington Mutual | 38,12 | -0,47 | 38,30 | 588 |
| Wells Fargo | 52,65 | -0,45 | 52,89 | 721 |
| Xerox Corp | 9,12 | +0,11 | 9,11 | 754 |
По данным агентства Reuters.