| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,8 | +0,18 | 16,8 | 2934 |
| ANZ Banking Grp | 19,6 | -1,26 | 19,9 | 6846 |
| CommonWealth Bank | 34,3 | -0,38 | 34,4 | 2552 |
| National Australian | 36,0 | +0,45 | 35,8 | 2658 |
| Bank | ||||
| News Corp | 11,3 | -2,34 | 11,6 | 7194 |
| Telstra Corp | 4,6 | -0,64 | 4,7 | 26599 |
| Westpac Banking | 16,3 | -1,33 | 16,5 | 6201 |
| Япония (JPY) | ||||
| Asahi Kasei | 423,0 | -1,40 | 429,0 | 5995 |
| Daiwa Securities | 822,0 | -3,41 | 851,0 | 12788 |
| Fuji Photo Film | 3970,0 | +0,25 | 3960,0 | 4303 |
| Fujitsu Ltd | 856,0 | -1,72 | 871,0 | 9549 |
| Honda Motor Co | 5330,0 | -1,66 | 5420,0 | 4518 |
| Japan Telecom* | 398,0 | -3,86 | 414,0 | 11 |
| Kao Corp | 2800,0 | -0,71 | 2820,0 | 4000 |
| KDDI* | 402,0 | -3,83 | 418,0 | 45 |
| Matsushita Comm | 4660,0 | -0,85 | 4700,0 | 2192 |
| Mitsubishi Fin Gr* | 900,0 | -3,85 | 936,0 | 24 |
| Mitsubishi Chem | 278,0 | -1,07 | 281,0 | 10179 |
| Mitsubishi Electric | 553,0 | -3,83 | 575,0 | 8795 |
| NEC Corp | 884,0 | -1,34 | 896,0 | 10688 |
| Nippon Steel Corp | 192,0 | -2,04 | 196,0 | 27313 |
| Nissan Motor Co | 892,0 | -4,50 | 934,0 | 21726 |
| NTT* | 541,0 | -3,39 | 560,0 | 41 |
| NTT DoCoMo* | 301,0 | -2,27 | 308,0 | 158 |
| Pioneer | 2265,0 | -0,22 | 2270,0 | 2899 |
| Ricoh | 2135,0 | -3,83 | 2220,0 | 4155 |
| Seikisui House | 890,0 | -1,11 | 900,0 | 3629 |
| Shin-Etsu Chem | 4900,0 | — | 4900,0 | 2912 |
| Sumitomo Chem | 567,0 | +1,80 | 557,0 | 8351 |
| Sumitomo Mitsui | 653,0 | -6,98 | 702,0 | 48680 |
| TDK Corp | 5960,0 | -2,61 | 6120,0 | 3096 |
| Toshiba Corp | 496,0 | -0,80 | 500,0 | 17487 |
| Toyota Motor Co | 3170,0 | -2,16 | 3240,0 | 12388 |
| UFJ Holdings* | 325,0 | -4,69 | 341,0 | 36 |
| Гонконг (HKD) | ||||
| Cheung Kong | 69,25 | -1,77 | 70,50 | 5462 |
| China Mobile | 23,80 | -1,04 | 24,05 | 14680 |
| China Unicom | 7,05 | -0,70 | 7,10 | 8913 |
| CLP Holdings | 31,90 | -0,93 | 32,20 | 3583 |
| CNOOC | 10,20 | -0,97 | 10,30 | 5784 |
| Hang Seng Bank | 85,00 | -0,58 | 85,50 | 2087 |
| Henderson Land | 32,90 | -0,90 | 33,20 | 3067 |
| HSBC Holdings | 90,50 | -2,16 | 92,50 | 11225 |
| Hutchison | 63,75 | -0,78 | 64,25 | 5520 |
| Франция (EUR) | ||||
| Alcatel | 9,83 | -3,34 | 10,17 | 12775 |
| Axa | 18,41 | -3,56 | 19,09 | 8719 |
| BNP Paribas | 53,70 | -2,54 | 55,10 | 6256 |
| Bouygues | 26,77 | -2,08 | 27,34 | 1366 |
| Danon | 138,00 | -1,64 | 140,30 | 1114 |
| EADS | 15,35 | -4,72 | 16,11 | 2276 |
| France Telecom | 15,85 | -6,76 | 17,00 | 14073 |
| Lafarge | 101,20 | -2,79 | 104,10 | 1180 |
| Michelin | 40,20 | -4,10 | 41,92 | 1800 |
| Pechiney | 51,30 | -4,38 | 53,65 | 427 |
| Peugeot | 52,60 | -3,49 | 54,50 | 1987 |
| Renault | 47,47 | -5,44 | 50,20 | 1456 |
| Sanofi-Synthelab | 54,80 | +0,27 | 54,65 | 3290 |
| Schneider Elec | 50,50 | -3,63 | 52,40 | 983 |
| STMicroelectronics | 23,54 | +0,17 | 23,50 | 6721 |
| Total Fina Elf | 151,70 | -2,82 | 156,10 | 3862 |
| Vivendi Universal | 27,88 | -4,19 | 29,10 | 15208 |
| Великобритания (GBp) | ||||
| ARM Holdings | 153,48 | -4,29 | 163,00 | 20340 |
| BAE System | 331,41 | -6,21 | 342,00 | 28503 |
| Barclays | 546,00 | -2,85 | 562,00 | 30086 |
| BP | 539,19 | -3,50 | 542,50 | 118442 |
| BAT | 770,50 | -2,47 | 790,00 | 10399 |
| British Airways | 201,18 | -6,11 | 204,50 | 18224 |
| British Telecom | 261,95 | -3,50 | 271,50 | 63744 |
| Cable & Wireless | 180,96 | -5,76 | 191,00 | 15442 |
| Cadbury Schweppes | 462,25 | -2,68 | 475,00 | 17581 |
| HSBC Hldg | 766,00 | -3,04 | 790,00 | 42282 |
| Lloyds TSB Grp | 664,00 | -1,34 | 673,00 | 30258 |
| Marks & Spencer | 346,31 | -5,53 | 366,25 | 16293 |
| National Grid | 474,20 | -3,86 | 492,00 | 12916 |
| Prudential | 553,19 | -1,86 | 564,50 | 10182 |
| Reuters Group | 395,00 | -3,89 | 411,00 | 9440 |
| Rio Tinto | 1275,00 | -4,49 | 1335,00 | 5388 |
| Sainsbury | 348,25 | -6,25 | 368,00 | 12157 |
| Shell Trnpt | 473,71 | -4,17 | 491,50 | 56082 |
| Unilever | 587,50 | -5,47 | 621,50 | 18683 |
| Vodafone Airtch | 90,02 | -3,70 | 94,50 | 698673 |
| Германия (EUR) | ||||
| Allianz AG | 205,32 | -3,63 | 213,05 | 1420 |
| BASF | 44,05 | -3,72 | 45,75 | 3897 |
| Bayer AG | 31,67 | -3,45 | 32,80 | 4239 |
| BMW | 39,88 | -5,05 | 42,00 | 3971 |
| Commerzbank AG | 16,43 | -3,07 | 16,95 | 1859 |
| Daimler-Chrysler | 46,21 | -5,21 | 48,75 | 8580 |
| Deutsche Bank n | 66,90 | -3,04 | 69,00 | 7117 |
| Dt Telekom n | 9,82 | -3,82 | 10,21 | 38647 |
| Hypovereinsbank | 32,14 | -4,49 | 33,65 | 2987 |
| Infineon Tech | 15,48 | -2,64 | 15,90 | 5173 |
| Merck KGaA | 26,76 | +0,41 | 26,65 | 85 |
| Munich Re | 215,91 | -4,13 | 225,20 | 972 |
| Sap AG | 103,10 | -5,33 | 108,90 | 2494 |
| Siemens | 59,39 | -3,45 | 61,51 | 7796 |
| Volkswagen AG | 51,37 | -4,25 | 53,65 | 4398 |
| Финляндия (EUR) | ||||
| Nokia | 13,16 | +0,23 | 13,13 | 51191 |
| Sonera Corp | 3,82 | -4,02 | 3,98 | 2912 |
| Stora Enso | 14,58 | -2,15 | 14,90 | 21423 |
| Швейцария (CHF) | ||||
| Ciba Special | 118,75 | -1,25 | 120,25 | 323 |
| Lonza Grp AG | 115,00 | -1,50 | 116,75 | 658 |
| Adecco | 88,20 | -3,13 | 91,05 | 1849 |
| CS Group | 50,50 | -2,42 | 51,75 | 9939 |
| Nestle | 362,00 | -0,82 | 365,00 | 2227 |
| Novartis | 60,05 | -0,33 | 60,25 | 16490 |
| Rentenanstalt | 439,00 | -5,49 | 464,50 | 80 |
| Swisscom | 424,50 | -0,12 | 425,00 | 143 |
| Roche | 113,00 | -0,88 | 114,00 | 5019 |
| Swiss Re | 145,50 | -2,18 | 148,75 | 2171 |
| UBS AG | 75,95 | -0,52 | 76,35 | 7955 |
| Zurich Fin | 316,50 | -2,47 | 324,50 | 572 |
| Швеция (SEK) | ||||
| ABB | 79,50 | -4,22 | 83,00 | 1188 |
| Electrolux | 176,00 | -2,49 | 180,50 | 1703 |
| Nordea | 51,00 | -2,86 | 52,50 | 14010 |
| Telia | 24,20 | -7,28 | 26,10 | 6262 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,99 | +0,20 | 2,08 | 303 |
| Fiat | 13,39 | +0,34 | 13,60 | 6 |
| Olivetti | 1,10 | +0,55 | 1,13 | 753 |
| Pirelli | 1,31 | +0,46 | 1,35 | 213 |
| TIM | 4,05 | +0,40 | 4,10 | 948 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,40 | -1,81 | 18,74 | 10172 |
| Aegon NV | 19,38 | -1,77 | 19,73 | 4977 |
| Ahold Kon | 21,20 | -5,31 | 22,39 | 9441 |
| Fortis | 20,74 | -2,63 | 21,30 | 5754 |
| ING Grp | 24,35 | -3,56 | 25,25 | 9813 |
| Philips | 27,35 | -3,39 | 28,31 | 13796 |
| Royal Dutch | 53,65 | -3,25 | 55,45 | 9420 |
| Канада (CAD) | ||||
| Alcan Inc | 55,20 | -1,43 | 56,00 | 790 |
| Bank of Montreal | 35,80 | -0,89 | 36,12 | 1156 |
| Bank Nova Scotia | 51,15 | -1,25 | 51,80 | 906 |
| BCE Inc | 27,16 | -0,15 | 27,20 | 2384 |
| Bombardier | 13,40 | -0,15 | 13,42 | 2180 |
| Imperial Oil | 44,79 | +0,88 | 44,40 | 90 |
| Loblaw Cos Ltd | 58,60 | -0,34 | 58,80 | 319 |
| Nortel Networks | 2,56 | +4,49 | 2,45 | 25266 |
| Royal Bank of | 55,15 | -1,34 | 55,90 | 1962 |
| Canada | ||||
| США ($) | ||||
| Abbott Labs | 36,75 | +2,23 | 35,95 | 6497 |
| Agilent Tech | 23,50 | -2,08 | 24,00 | 1761 |
| Alcoa | 31,37 | -1,72 | 31,92 | 2788 |
| Allstate Corp | 36,39 | -1,30 | 36,87 | 4545 |
| Alltel | 49,15 | -2,21 | 50,26 | 1575 |
| Amer Electric Power | 41,17 | +0,29 | 41,05 | 1293 |
| Amer Express Co | 35,96 | +0,11 | 35,92 | 5825 |
| AIG | 64,46 | +2,58 | 62,84 | 6711 |
| Amgen | 40,18 | +6,30 | 37,80 | 23639 |
| Analog Devices | 33,52 | -0,27 | 33,61 | 2009 |
| Anheuser-Busch | 52,14 | -1,27 | 52,81 | 2112 |
| AOL Time Warner | 16,40 | +0,43 | 16,33 | 16794 |
| Apple Comp Inc | 20,10 | +2,87 | 19,54 | 7588 |
| Applied Materials | 19,83 | -2,70 | 20,38 | 29897 |
| AT&T | 10,18 | -1,93 | 10,38 | 24400 |
| AT&T Wireless Gr | 5,75 | -9,45 | 6,35 | 29137 |
| Automatic Data Proc | 46,81 | -2,38 | 47,95 | 3419 |
| Bank of America | 71,10 | +2,16 | 69,60 | 8434 |
| Bank of New-York | 33,55 | +1,51 | 33,05 | 2882 |
| Bank One | 38,47 | +0,29 | 38,36 | 4519 |
| Baxter Int | 46,46 | +1,02 | 45,99 | 2541 |
| BCE Inc | 17,62 | +0,46 | 17,54 | 401 |
| Bellsouth Corp | 31,66 | -2,43 | 32,45 | 4835 |
| Berkshire cl a* | 73,00 | -0,95 | 73,70 | 1 |
| Berkshire cl b* | 2,43 | -1,30 | 2,46 | 8 |
| Boeing Co | 42,53 | +0,07 | 42,50 | 2221 |
| Bristol Myers sq | 26,80 | -0,30 | 26,88 | 7326 |
| Cardinal Health | 61,94 | -0,66 | 62,35 | 3884 |
| Carnival | 28,45 | -1,32 | 28,83 | 1512 |
| Caterpillar Inc | 48,90 | -0,71 | 49,25 | 1979 |
| Charles Schwab | 11,25 | +0,90 | 11,15 | 5755 |
| ChevronTexaco | 86,77 | -0,15 | 86,90 | 2171 |
| Cigna | 98,91 | -3,45 | 102,44 | 1204 |
| Cisco | 14,30 | -3,96 | 14,89 | 95570 |
| Citigroup | 40,20 | +0,05 | 40,18 | 15817 |
| Coca-Cola Co | 54,85 | +0,64 | 54,50 | 4028 |
| Colgate Palmoliv | 52,55 | -0,47 | 52,80 | 1828 |
| Costco Wholesale | 39,78 | -0,05 | 39,80 | 3160 |
| Cox Comms | 30,70 | +0,66 | 30,50 | 2516 |
| Daimler-Chrysler | 44,30 | -3,04 | 45,69 | 502 |
| Delta Air Lines | 21,56 | -4,69 | 22,62 | 1768 |
| Dow Chemical Co | 31,83 | -0,38 | 31,95 | 1865 |
| Du Pont Co | 43,18 | -1,68 | 43,92 | 2676 |
| Eastman Kodak | 29,53 | -1,50 | 29,98 | 2140 |
| Eli Lilly | 60,45 | +0,97 | 59,87 | 2312 |
| EMC Corp | 6,96 | -0,43 | 6,99 | 8803 |
| Emerson Electric | 53,90 | -2,27 | 55,15 | 1621 |
| Exelon | 52,70 | -1,75 | 53,64 | 1137 |
| Exxon Mobil | 39,15 | -0,53 | 39,36 | 8774 |
| Fannie Mae | 76,40 | +0,94 | 75,69 | 3648 |
| First Data Corp | 39,43 | -0,20 | 39,51 | 2896 |
| Fleetboston Fin | 33,08 | -0,66 | 33,30 | 4201 |
| Ford Motor Co | 15,89 | -3,58 | 16,48 | 7127 |
| Gap Inc | 14,45 | -5,31 | 15,26 | 4949 |
| Genentech | 32,53 | +3,60 | 31,40 | 1878 |
| General Elec Co | 29,70 | -0,50 | 29,85 | 27749 |
| General Motors | 55,45 | -1,16 | 56,10 | 5209 |
| Gillette Co | 34,69 | -1,62 | 35,26 | 2772 |
| Goldman Sachs Gr | 72,85 | +2,17 | 71,30 | 3072 |
| HJ Heinz Co | 39,38 | -0,43 | 39,55 | 1764 |
| Halliburton Co | 16,80 | -1,75 | 17,10 | 2336 |
| HCA-Healthcare | 49,40 | -1,30 | 50,05 | 2075 |
| Home Depot Inc | 36,98 | -2,43 | 37,90 | 9927 |
| Honeywell Int | 35,60 | -1,30 | 36,07 | 2392 |
| Household Int | 50,80 | +0,99 | 50,30 | 3869 |
| Illinois Tool Works | 67,78 | +0,16 | 67,67 | 945 |
| Intel Corp | 21,28 | +0,81 | 21,11 | 50410 |
| IBM | 76,17 | +0,75 | 75,60 | 6782 |
| Intl Paper | 42,29 | -0,54 | 42,52 | 1709 |
| Johnson&Johnson | 56,82 | -1,03 | 57,41 | 6626 |
| J P Morgan Chase | 33,00 | +1,04 | 32,66 | 8463 |
| Kimberly-Clark | 64,42 | -0,59 | 64,80 | 1237 |
| Kohls | 71,95 | -0,44 | 72,27 | 1899 |
| Kroger | 19,52 | -1,51 | 19,82 | 4195 |
| Lehman Brothers | 59,84 | +3,14 | 58,02 | 2552 |
| Lockheed Martin | 65,20 | -0,99 | 65,85 | 1895 |
| Lowes Cos | 46,84 | +0,06 | 46,81 | 4083 |
| Lucent Tech | 2,73 | -2,50 | 2,80 | 27428 |
| Marsh & McLennan | 92,55 | +0,54 | 92,05 | 1196 |
| MBNA Corp | 32,25 | +0,37 | 32,13 | 3541 |
| McDonalds Corp | 29,12 | -2,31 | 29,81 | 5135 |
| Medtronic | 42,91 | -2,57 | 44,04 | 5275 |
| Merck & Co | 52,51 | +0,92 | 52,03 | 5328 |
| Merrill Lynch | 39,00 | +0,78 | 38,70 | 6520 |
| Metlife Inc | 29,68 | -0,40 | 29,80 | 1773 |
| Micron Tech | 22,30 | +5,69 | 21,10 | 6609 |
| Microsoft | 55,25 | +1,90 | 54,22 | 54717 |
| Minnesota Mining | 126,05 | +0,20 | 125,80 | 1865 |
| MS Dean Witter | 42,35 | +0,14 | 42,29 | 6007 |
| Motorola Inc | 15,60 | -1,64 | 15,86 | 11782 |
| Occidental Petr | 29,68 | +0,20 | 29,62 | 1403 |
| Omnicom Group | 55,05 | +0,79 | 54,62 | 7860 |
| Oracle Corp | 8,57 | +3,77 | 8,26 | 45042 |
| Pfizer Inc | 35,34 | — | 35,34 | 11034 |
| Philip Morris | 55,14 | -1,17 | 55,79 | 4482 |
| Raytheon Co | 42,75 | -1,16 | 43,25 | 2356 |
| SBC Comms | 32,23 | -1,29 | 32,65 | 10158 |
| Schering-plough | 24,32 | +0,41 | 24,22 | 4745 |
| Sears Roebuck | 55,90 | -1,17 | 56,56 | 1685 |
| Sprint | 11,75 | -17,77 | 14,29 | 25305 |
| Tenet Healthcare | 74,91 | -1,62 | 76,14 | 1344 |
| Texas Instrument | 25,40 | -0,59 | 25,55 | 10585 |
| Textron Inc | 45,17 | -0,79 | 45,53 | 378 |
| Tyco Int | 13,40 | -2,90 | 13,80 | 35031 |
| Unisys Corp | 9,70 | -0,31 | 9,73 | 805 |
| UPS | 61,87 | -1,43 | 62,77 | 1510 |
| United Tech | 68,25 | -0,73 | 68,75 | 2128 |
| Unitedhealth Gr | 91,74 | -3,89 | 95,45 | 3392 |
| US Bancorp | 22,94 | +2,55 | 22,37 | 4082 |
| Verizon Comm | 41,31 | -0,10 | 41,35 | 7803 |
| Wachovia | 37,43 | +1,79 | 36,77 | 2465 |
| Wal-Mart Stores | 56,95 | +0,80 | 56,50 | 9082 |
| Walt Disney Co | 21,03 | -0,05 | 21,04 | 6017 |
| Washington Mutual | 36,50 | — | 36,50 | 3741 |
| Wells Fargo | 49,83 | +1,28 | 49,20 | 5244 |
| Xerox Corp | 7,76 | -0,77 | 7,82 | 1563 |
По данным агентства Reuters.