| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,8 | +1,08 | 16,7 | 2624 |
| ANZ Banking Grp | 19,4 | +0,10 | 19,4 | 4086 |
| CommonWealth Bank | 33,8 | -0,12 | 33,9 | 2356 |
| National Australian | 36,2 | +0,61 | 36,0 | 4687 |
| Bank | ||||
| News Corp | 12,7 | -2,99 | 13,1 | 5056 |
| Telstra Corp | 4,7 | -0,84 | 4,8 | 23631 |
| Westpac Banking | 16,6 | -0,18 | 16,6 | 4194 |
| Япония (JPY) | ||||
| Asahi Kasei | 455,0 | -1,09 | 460,0 | 1599 |
| Daiwa Securities | 936,0 | -1,99 | 955,0 | 5402 |
| Fuji Photo Film | 3970,0 | -0,25 | 3980,0 | 2040 |
| Fujitsu Ltd | 903,0 | -1,42 | 916,0 | 3959 |
| Honda Motor Co | 5340,0 | -1,29 | 5410,0 | 1461 |
| Japan Telecom* | 416,0 | -1,65 | 423,0 | 3 |
| Kao Corp | 2930,0 | -1,18 | 2965,0 | 1341 |
| KDDI* | 458,0 | -2,97 | 472,0 | 25 |
| Matsushita Comm | 4870,0 | -3,37 | 5040,0 | 388 |
| Mitsubishi Fin Gr* | 1040,0 | — | 1040,0 | 13 |
| Mitsubishi Chem | 302,0 | -0,66 | 304,0 | 3279 |
| Mitsubishi Electric | 604,0 | -2,42 | 619,0 | 3984 |
| NEC Corp | 917,0 | -1,82 | 934,0 | 11044 |
| Nippon Steel Corp | 209,0 | +0,97 | 207,0 | 19441 |
| Nissan Motor Co | 904,0 | -1,63 | 919,0 | 13347 |
| NTT* | 573,0 | — | 573,0 | 27 |
| NTT DoCoMo* | 325,0 | -1,81 | 331,0 | 55 |
| Pioneer | 2305,0 | -1,71 | 2345,0 | 880 |
| Ricoh | 2260,0 | -1,74 | 2300,0 | 1524 |
| Seikisui House | 932,0 | — | 932,0 | 1230 |
| Shin-Etsu Chem | 5090,0 | -1,17 | 5150,0 | 784 |
| Sumitomo Chem | 578,0 | -2,03 | 590,0 | 2770 |
| Sumitomo Mitsui | 740,0 | -1,99 | 755,0 | 43687 |
| TDK Corp | 6650,0 | -3,20 | 6870,0 | 621 |
| Toshiba Corp | 522,0 | -3,33 | 540,0 | 11460 |
| Toyota Motor Co | 3340,0 | -0,89 | 3370,0 | 4922 |
| UFJ Holdings* | 366,0 | -1,08 | 370,0 | 40 |
| Гонконг (HKD) | ||||
| Cheung Kong | 71,50 | +0,70 | 71,00 | 3272 |
| China Mobile | 24,55 | -1,21 | 24,85 | 15832 |
| China Unicom | 7,20 | -0,69 | 7,25 | 8166 |
| CLP Holdings | 32,40 | +1,25 | 32,00 | 3608 |
| CNOOC | 10,70 | +2,39 | 10,45 | 8451 |
| Hang Seng Bank | 86,25 | -0,58 | 86,75 | 2532 |
| Henderson Land | 33,10 | -0,90 | 33,40 | 2130 |
| HSBC Holdings | 95,25 | -0,78 | 96,00 | 5560 |
| Hutchison | 65,25 | — | 65,25 | 5548 |
| Франция (EUR) | ||||
| Alcatel | 11,97 | -5,38 | 12,65 | 7212 |
| Axa | 20,15 | -3,36 | 20,85 | 8424 |
| BNP Paribas | 57,40 | -3,69 | 59,60 | 3443 |
| Bouygues | 30,00 | -4,91 | 31,55 | 999 |
| Danon | 142,60 | -1,79 | 147,30 | 551 |
| EADS | 16,78 | -0,59 | 16,88 | 1225 |
| France Telecom | 18,80 | -4,62 | 20,71 | 8429 |
| Lafarge | 106,00 | -0,56 | 106,60 | 530 |
| Michelin | 41,70 | — | 41,70 | 384 |
| Pechiney | 56,00 | -1,50 | 56,85 | 191 |
| Peugeot | 56,15 | -0,53 | 56,45 | 612 |
| Renault | 51,00 | -2,58 | 52,35 | 837 |
| Sanofi-Synthelab | 59,70 | -5,24 | 63,00 | 2757 |
| Schneider Elec | 53,05 | -2,48 | 54,40 | 594 |
| STMicroelectronics | 26,80 | -4,29 | 28,00 | 7404 |
| Total Fina Elf | 160,20 | -2,61 | 164,50 | 2965 |
| Vivendi Universal | 30,64 | -5,72 | 32,50 | 8058 |
| Великобритания (GBp)** | ||||
| ARM Holdings | 179,50 | +8,72 | 172,00 | 28559 |
| BAE System | 374,02 | +3,78 | 370,00 | 53139 |
| Barclays | 600,33 | -0,84 | 595,00 | 29154 |
| BP | 584,82 | +1,47 | 576,50 | 44564 |
| BAT | 819,00 | +0,06 | 818,50 | 11158 |
| British Airways | 202,75 | -0,98 | 205,00 | 13902 |
| British Telecom | 280,25 | +2,47 | 273,50 | 22509 |
| Cable & Wireless | 211,00 | +2,44 | 205,00 | 27336 |
| Cadbury Schweppes | 500,00 | +1,27 | 493,75 | 14820 |
| HSBC Hldg | 839,74 | +2,47 | 829,50 | 33412 |
| Lloyds TSB Grp | 740,06 | -1,14 | 748,50 | 24980 |
| Marks & Spencer | 374,74 | +1,74 | 372,50 | 5843 |
| National Grid | 500,00 | +0,20 | 499,00 | 15695 |
| Prudential | 666,50 | +0,23 | 665,00 | 8553 |
| Reuters Group | 466,50 | +1,86 | 458,00 | 10187 |
| Rio Tinto | 1302,00 | -0,61 | 1310,00 | 6312 |
| Sainsbury | 369,19 | +1,89 | 370,00 | 16195 |
| Shell Trnpt | 517,19 | +3,82 | 510,50 | 109301 |
| Unilever | 636,15 | -1,18 | 635,50 | 24068 |
| Vodafone Airtch | 103,25 | +1,47 | 101,75 | 304281 |
| Германия (EUR) | ||||
| Allianz AG | 228,47 | -2,81 | 235,08 | 1101 |
| BASF | 47,20 | -3,04 | 48,68 | 3537 |
| Bayer AG | 33,48 | -2,96 | 34,50 | 2980 |
| BMW | 44,33 | -0,65 | 44,62 | 1648 |
| Commerzbank AG | 17,71 | -5,29 | 18,70 | 2485 |
| Daimler-Chrysler | 50,50 | -2,92 | 52,02 | 5359 |
| Deutsche Bank n | 74,21 | -2,99 | 76,50 | 2977 |
| Dt Telekom n | 11,15 | -3,04 | 11,50 | 15903 |
| Hypovereinsbank | 35,78 | -3,04 | 36,90 | 2286 |
| Infineon Tech | 17,62 | -3,19 | 18,20 | 3186 |
| Merck KGaA | 29,85 | -2,58 | 30,64 | 154 |
| Munich Re | 239,15 | -1,10 | 241,80 | 800 |
| Sap AG | 109,05 | +0,18 | 108,85 | 1508 |
| Siemens | 63,96 | -2,53 | 65,62 | 5457 |
| Volkswagen AG | 55,11 | -1,17 | 55,76 | 1525 |
| Финляндия (EUR) | ||||
| Nokia | 14,10 | -3,89 | 14,67 | 25595 |
| Sonera Corp | 3,82 | -2,55 | 3,92 | 2767 |
| Stora Enso | 14,84 | -2,37 | 15,20 | 2024 |
| Швейцария (CHF) | ||||
| Ciba Special | 122,25 | -0,61 | 123,00 | 163 |
| Lonza Grp AG | 117,75 | -0,63 | 118,50 | 125 |
| Adecco | 96,40 | -5,26 | 101,75 | 2130 |
| CS Group | 56,45 | -2,08 | 57,65 | 5105 |
| Nestle | 376,50 | -0,53 | 378,50 | 606 |
| Novartis | 65,80 | -2,16 | 67,25 | 5981 |
| Rentenanstalt | 507,00 | -2,50 | 520,00 | 34 |
| Swisscom | 442,50 | -0,56 | 445,00 | 66 |
| Roche | 123,00 | -1,80 | 125,25 | 1987 |
| Swiss Re | 155,50 | -2,05 | 158,75 | 979 |
| UBS AG | 80,65 | -1,59 | 81,95 | 3969 |
| Zurich Fin | 351,00 | -3,17 | 362,50 | 234 |
| Швеция (SEK) | ||||
| ABB | 86,50 | -2,26 | 88,50 | 656 |
| Electrolux | 173,00 | -3,35 | 179,00 | 1777 |
| Nordea | 55,50 | -1,77 | 56,50 | 4446 |
| Telia | 24,60 | -1,99 | 25,10 | 2724 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,12 | -1,95 | 2,16 | 10319 |
| Fiat | 12,90 | +0,33 | 12,86 | 1831 |
| Olivetti | 1,19 | -3,41 | 1,23 | 50573 |
| Pirelli | 1,36 | -3,60 | 1,42 | 14790 |
| TIM | 4,41 | -1,80 | 4,49 | 63850 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,92 | -2,06 | 20,34 | 4345 |
| Aegon NV | 21,88 | -3,95 | 22,78 | 4218 |
| Ahold Kon | 22,05 | -3,71 | 22,90 | 3667 |
| Fortis | 23,27 | -2,80 | 23,94 | 4913 |
| ING Grp | 27,01 | -3,81 | 28,08 | 6224 |
| Philips | 31,00 | -3,58 | 32,15 | 8211 |
| Royal Dutch | 57,35 | -2,55 | 58,85 | 7811 |
| Канада (CAD) | ||||
| Alcan Inc | 57,87 | +0,64 | 57,50 | 257 |
| Bank of Montreal | 37,35 | -0,32 | 37,47 | 279 |
| Bank Nova Scotia | 53,90 | -0,74 | 54,30 | 305 |
| BCE Inc | 28,52 | -0,80 | 28,75 | 932 |
| Bombardier | 13,51 | -1,03 | 13,65 | 1137 |
| Imperial Oil | 45,15 | -0,09 | 45,40 | 63 |
| Loblaw Cos Ltd | 63,65 | -0,25 | 63,81 | 80 |
| Nortel Networks | 2,84 | -12,07 | 3,23 | 6228 |
| Royal Bank of Canada | 58,61 | +0,10 | 58,55 | 328 |
| США ($) | ||||
| Abbott Labs | 44,78 | -1,41 | 45,42 | 1223 |
| Agilent Tech | 25,43 | -0,39 | 25,53 | 311 |
| Alcoa | 33,75 | -0,71 | 33,99 | 970 |
| Allstate Corp | 37,11 | -1,72 | 37,76 | 855 |
| Alltel | 50,79 | +1,52 | 50,03 | 192 |
| Amer Electric Power | 42,19 | +2,15 | 41,30 | 534 |
| Amer Express Co | 40,48 | -1,48 | 41,09 | 1149 |
| AIG | 64,45 | -0,15 | 64,55 | 2723 |
| Amgen | 44,37 | -1,81 | 45,19 | 7375 |
| Analog Devices | 34,68 | -1,00 | 35,03 | 791 |
| Anheuser-Busch | 51,10 | +0,89 | 50,65 | 389 |
| AOL Time Warner | 17,15 | -5,30 | 18,11 | 10111 |
| Apple Comp Inc | 22,71 | -0,87 | 22,91 | 2145 |
| Applied Materials | 21,13 | -1,40 | 21,43 | 11694 |
| AT&T | 12,17 | +0,75 | 12,08 | 2813 |
| AT&T Wireless Gr | 7,77 | -1,65 | 7,90 | 2902 |
| Automatic Data Proc | 52,17 | +0,83 | 51,74 | 384 |
| Bank of America | 74,00 | -0,60 | 74,45 | 1739 |
| Bank of New-York | 35,02 | -1,21 | 35,45 | 403 |
| Bank One | 39,27 | -0,78 | 39,58 | 838 |
| Baxter Int | 52,19 | -1,16 | 52,80 | 737 |
| BCE Inc | 18,67 | -0,74 | 18,81 | 105 |
| Bellsouth Corp | 32,98 | +2,65 | 32,13 | 726 |
| Berkshire cl a* | 72,30 | -2,30 | 74,00 | 1 |
| Berkshire cl b* | 2,41 | -1,39 | 2,44 | 2 |
| Boeing Co | 41,93 | +0,17 | 41,86 | 646 |
| Bristol Myers sq | 29,50 | -1,11 | 29,83 | 970 |
| Cardinal Health | 63,85 | -1,69 | 64,95 | 432 |
| Carnival | 29,60 | +0,85 | 29,35 | 295 |
| Caterpillar Inc | 51,40 | -0,87 | 51,85 | 462 |
| Charles Schwab | 11,50 | -0,95 | 11,61 | 607 |
| ChevronTexaco | 86,12 | -0,46 | 86,52 | 433 |
| Cigna | 103,17 | -2,35 | 105,65 | 264 |
| Cisco | 15,58 | +1,63 | 15,33 | 18649 |
| Citigroup | 42,00 | -0,94 | 42,40 | 3952 |
| Coca-Cola Co | 53,65 | -0,70 | 54,03 | 1207 |
| Colgate Palmoliv | 53,97 | -0,15 | 54,05 | 517 |
| Costco Wholesale | 38,62 | -0,28 | 38,73 | 1260 |
| Cox Comms | 32,29 | -2,00 | 32,95 | 230 |
| Daimler-Chrysler | 47,80 | -1,44 | 48,50 | 175 |
| Delta Air Lines | 24,65 | -1,12 | 24,93 | 289 |
| Dow Chemical Co | 32,30 | -0,03 | 32,31 | 387 |
| Du Pont Co | 44,42 | -0,52 | 44,65 | 541 |
| Eastman Kodak | 31,16 | -2,78 | 32,05 | 806 |
| Eli Lilly | 61,90 | -3,21 | 63,95 | 882 |
| EMC Corp | 6,92 | +1,62 | 6,81 | 5176 |
| Emerson Electric | 57,20 | +0,67 | 56,82 | 250 |
| Exelon | 53,13 | +1,49 | 52,35 | 148 |
| Exxon Mobil | 39,05 | -0,08 | 39,08 | 2025 |
| Fannie Mae | 78,70 | +0,11 | 78,61 | 1020 |
| First Data Corp | 76,69 | -1,93 | 78,20 | 411 |
| Fleetboston Fin | 34,17 | -0,41 | 34,31 | 576 |
| Ford Motor Co | 16,91 | -2,31 | 17,31 | 2819 |
| Gap Inc | 14,49 | +1,54 | 14,27 | 1138 |
| Genentech | 33,85 | -0,88 | 34,15 | 731 |
| General Elec Co | 29,95 | -0,53 | 30,11 | 7576 |
| General Motors | 59,65 | -2,61 | 61,25 | 2288 |
| Gillette Co | 35,09 | -0,06 | 35,11 | 537 |
| Goldman Sachs Gr | 74,25 | +0,62 | 73,79 | 1093 |
| HJ Heinz Co | 39,98 | +0,23 | 39,89 | 170 |
| Halliburton Co | 18,19 | -0,05 | 18,33 | 1349 |
| HCA-Healthcare | 48,04 | -1,19 | 48,62 | 439 |
| Home Depot Inc | 40,65 | +0,32 | 40,52 | 2472 |
| Honeywell Int | 37,30 | -0,67 | 37,55 | 875 |
| Household Int | 50,43 | -1,00 | 50,94 | 667 |
| Illinois Tool Works | 68,20 | -1,59 | 69,30 | 345 |
| Intel Corp | 26,79 | +0,64 | 26,62 | 15023 |
| IBM | 78,70 | +0,76 | 78,11 | 1958 |
| Intl Paper | 42,71 | +0,97 | 42,30 | 539 |
| Johnson&Johnson | 59,32 | -1,22 | 60,05 | 2378 |
| J P Morgan Chase | 34,19 | -1,36 | 34,66 | 2215 |
| Kimberly-Clark | 64,10 | +0,03 | 64,08 | 286 |
| Kohls | 71,92 | -2,23 | 73,56 | 501 |
| Kroger | 22,09 | -0,85 | 22,28 | 711 |
| Lehman Brothers | 59,27 | -0,34 | 59,47 | 639 |
| Lockheed Martin | 62,70 | -0,19 | 62,82 | 413 |
| Lowes Cos | 45,20 | -0,11 | 45,25 | 1118 |
| Lucent Tech | 3,74 | +2,75 | 3,64 | 3769 |
| Marsh & McLennan | 97,75 | -0,76 | 98,50 | 291 |
| MBNA Corp | 35,19 | -0,90 | 35,51 | 838 |
| McDonalds Corp | 29,47 | -0,10 | 29,50 | 1313 |
| Medtronic | 44,77 | -0,62 | 45,05 | 734 |
| Merck & Co | 54,73 | -0,89 | 55,22 | 1342 |
| Merrill Lynch | 39,20 | +1,14 | 38,76 | 1886 |
| Metlife Inc | 31,50 | -1,87 | 32,10 | 611 |
| Micron Tech | 22,34 | +0,18 | 22,30 | 1490 |
| Microsoft | 49,99 | +1,15 | 49,42 | 14912 |
| Minnesota Mining | 124,60 | +0,12 | 124,45 | 348 |
| MS Dean Witter | 43,32 | -1,32 | 43,90 | 1540 |
| Motorola Inc | 15,15 | -1,30 | 15,35 | 1845 |
| Occidental Petr | 29,68 | +0,41 | 29,56 | 165 |
| Omnicom Group | 81,94 | -1,76 | 83,41 | 709 |
| Oracle Corp | 7,40 | +1,08 | 7,32 | 25961 |
| Pfizer Inc | 33,37 | -0,18 | 33,43 | 5141 |
| Philip Morris | 57,03 | +0,05 | 57,00 | 1663 |
| Raytheon Co | 42,61 | -2,20 | 43,57 | 533 |
| SBC Comms | 33,37 | +0,66 | 33,15 | 1319 |
| Schering-plough | 24,94 | -1,42 | 25,30 | 1300 |
| Sears Roebuck | 57,71 | -1,77 | 58,75 | 509 |
| Sprint | 16,12 | — | 16,12 | 574 |
| Tenet Healthcare | 72,34 | -2,26 | 74,01 | 470 |
| Texas Instrument | 27,41 | -1,19 | 27,74 | 2746 |
| Textron Inc | 46,62 | +0,41 | 46,43 | 145 |
| Tyco Int | 16,05 | — | 16,05 | 17930 |
| Unisys Corp | 10,81 | -1,10 | 10,93 | 327 |
| UPS | 61,11 | -0,59 | 61,47 | 512 |
| United Tech | 66,23 | +0,05 | 66,20 | 513 |
| Unitedhealth Gr | 89,86 | -0,56 | 90,37 | 447 |
| US Bancorp | 22,99 | -1,67 | 23,38 | 1999 |
| Verizon Comm | 42,30 | +0,28 | 42,18 | 1147 |
| Wachovia | 37,91 | +0,03 | 37,90 | 809 |
| Wal-Mart Stores | 52,40 | -1,41 | 53,15 | 2757 |
| Walt Disney Co | 22,16 | -1,51 | 22,50 | 1854 |
| Washington Mutual | 37,13 | -2,60 | 38,12 | 924 |
| Wells Fargo | 50,61 | -1,73 | 51,50 | 1742 |
| Xerox Corp | 8,62 | -1,26 | 8,73 | 541 |
По данным агентства Reuters.