| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,6 | -1,19 | 16,8 | 2900 |
| ANZ Banking Grp | 19,3 | -1,33 | 19,5 | 7026 |
| CommonWealth Bank | 33,6 | -0,65 | 33,8 | 3492 |
| National Australian | 35,0 | -0,88 | 35,3 | 4523 |
| Bank | ||||
| News Corp | 11,0 | -4,44 | 11,5 | 10521 |
| Telstra Corp | 4,6 | +0,22 | 4,6 | 34612 |
| Westpac Banking | 16,2 | -1,22 | 16,4 | 7187 |
| Япония (JPY) | ||||
| Asahi Kasei | 400,0 | -2,44 | 410,0 | 2387 |
| Daiwa Securities | 732,0 | -4,81 | 769,0 | 7395 |
| Fuji Photo Film | 3710,0 | -2,11 | 3790,0 | 1111 |
| Fujitsu Ltd | 832,0 | -1,07 | 841,0 | 3509 |
| Honda Motor Co | 4900,0 | -3,16 | 5060,0 | 1783 |
| Japan Telecom* | 345,0 | -0,58 | 347,0 | 5 |
| Kao Corp | 2735,0 | +1,30 | 2700,0 | 1962 |
| KDDI* | 358,0 | +0,28 | 357,0 | 17 |
| Matsushita Comm | 4510,0 | -2,59 | 4630,0 | 314 |
| Mitsubishi Fin Gr* | 827,0 | -5,27 | 873,0 | 12 |
| Mitsubishi Chem | 271,0 | -1,45 | 275,0 | 3427 |
| Mitsubishi Electric | 531,0 | -2,21 | 543,0 | 1921 |
| NEC Corp | 843,0 | -0,47 | 847,0 | 4754 |
| Nippon Steel Corp | 191,0 | -1,55 | 194,0 | 11706 |
| Nissan Motor Co | 817,0 | -3,08 | 843,0 | 10428 |
| NTT* | 485,0 | -4,15 | 506,0 | 21 |
| NTT DoCoMo* | 284,0 | -3,40 | 294,0 | 51 |
| Pioneer | 2090,0 | -4,13 | 2180,0 | 1147 |
| Ricoh | 2060,0 | -2,60 | 2115,0 | 1396 |
| Seikisui House | 858,0 | -1,15 | 868,0 | 648 |
| Shin-Etsu Chem | 4960,0 | -1,78 | 5050,0 | 1140 |
| Sumitomo Chem | 523,0 | -2,06 | 534,0 | 3738 |
| Sumitomo Mitsui | 582,0 | -3,16 | 601,0 | 25673 |
| TDK Corp | 5550,0 | -3,65 | 5760,0 | 636 |
| Toshiba Corp | 473,0 | -2,87 | 487,0 | 8994 |
| Toyota Motor Co | 3050,0 | -1,93 | 3110,0 | 4524 |
| UFJ Holdings* | 285,0 | -2,40 | 292,0 | 20 |
| Гонконг (HKD) | ||||
| Cheung Kong | 66,25 | -2,21 | 67,75 | 4733 |
| China Mobile | 22,95 | -1,71 | 23,35 | 14146 |
| China Unicom | 6,20 | -5,34 | 6,55 | 56198 |
| CLP Holdings | 31,30 | -0,63 | 31,50 | 3048 |
| CNOOC | 10,15 | -1,46 | 10,30 | 6966 |
| Hang Seng Bank | 83,50 | -1,18 | 84,50 | 1796 |
| Henderson Land | 32,40 | -0,92 | 32,70 | 1520 |
| HSBC Holdings | 88,25 | -1,67 | 89,75 | 14911 |
| Hutchison | 59,75 | -1,65 | 60,75 | 7851 |
| Франция (EUR) | ||||
| Alcatel | 9,05 | -0,11 | 9,06 | 12031 |
| Axa | 18,25 | +1,67 | 17,95 | 8168 |
| BNP Paribas | 54,60 | +1,49 | 53,80 | 4414 |
| Bouygues | 27,05 | +0,07 | 27,03 | 1394 |
| Danon | 139,50 | +0,79 | 138,40 | 843 |
| EADS | 15,26 | -2,18 | 15,60 | 1689 |
| France Telecom | 12,80 | -0,70 | 12,89 | 20001 |
| Lafarge | 100,00 | -1,96 | 102,00 | 504 |
| Michelin | 39,61 | +0,92 | 39,25 | 1113 |
| Pechiney | 50,35 | -2,23 | 51,50 | 120 |
| Peugeot | 53,00 | +0,38 | 52,80 | 1274 |
| Renault | 45,00 | +0,11 | 44,95 | 861 |
| Sanofi-Synthelab | 59,60 | +2,94 | 57,90 | 2159 |
| Schneider Elec | 50,75 | -1,36 | 51,45 | 535 |
| STMicroelectronics | 23,86 | +1,23 | 23,57 | 6896 |
| Total Fina Elf | 155,80 | +0,39 | 155,20 | 3976 |
| Vivendi Universal | 25,04 | -6,22 | 26,70 | 10771 |
| Великобритания (GBp) | ||||
| ARM Holdings | 145,50 | +4,68 | 139,00 | 22510 |
| BAE System | 345,50 | -1,29 | 350,00 | 11445 |
| Barclays | 543,76 | +4,41 | 521,00 | 20307 |
| BP | 538,50 | — | 538,50 | 54006 |
| BAT | 777,50 | +2,37 | 759,50 | 5942 |
| British Airways | 193,50 | +2,25 | 189,25 | 6569 |
| British Telecom | 249,25 | -0,30 | 250,00 | 35339 |
| Cable & Wireless | 171,17 | -0,58 | 172,00 | 8015 |
| Cadbury Schweppes | 465,00 | +2,20 | 455,00 | 8592 |
| HSBC Hldg | 759,50 | +1,20 | 750,00 | 28214 |
| Lloyds TSB Grp | 644,63 | +3,13 | 624,00 | 27094 |
| Marks & Spencer | 352,50 | -0,42 | 354,00 | 9522 |
| National Grid | 469,00 | -0,21 | 470,00 | 3956 |
| Prudential | 568,50 | +1,79 | 558,50 | 11514 |
| Reuters Group | 362,00 | +4,17 | 347,50 | 23669 |
| Rio Tinto | 1233,00 | -0,80 | 1243,00 | 3236 |
| Sainsbury | 349,00 | +1,16 | 345,00 | 5409 |
| Shell Trnpt | 478,50 | +0,21 | 477,50 | 34021 |
| Unilever | 590,00 | +0,17 | 589,00 | 8962 |
| Vodafone Airtch | 91,00 | +2,25 | 89,00 | 365426 |
| Германия (EUR) | ||||
| Allianz AG | 196,80 | +0,93 | 194,99 | 3623 |
| BASF | 45,75 | +1,67 | 45,00 | 10626 |
| Bayer AG | 31,82 | +1,34 | 31,40 | 12905 |
| BMW | 39,00 | -2,38 | 39,95 | 10369 |
| Commerzbank AG | 16,11 | -0,49 | 16,19 | 6184 |
| Daimler-Chrysler | 45,45 | -0,61 | 45,73 | 19304 |
| Deutsche Bank n | 70,15 | +1,67 | 69,00 | 13460 |
| Dt Telekom n | 9,44 | +1,07 | 9,34 | 57625 |
| Hypovereinsbank | 31,63 | +0,09 | 31,60 | 6206 |
| Infineon Tech | 15,68 | +5,95 | 14,80 | 8553 |
| Merck KGaA | 26,50 | -1,45 | 26,89 | 154 |
| Munich Re | 224,52 | +3,37 | 217,20 | 2514 |
| Sap AG | 98,10 | +0,15 | 97,95 | 4176 |
| Siemens | 59,61 | +1,58 | 58,68 | 17332 |
| Volkswagen AG | 47,89 | -2,76 | 49,25 | 7309 |
| Финляндия (EUR) | ||||
| Nokia | 13,34 | — | 13,34 | 48805 |
| Sonera Corp | 3,61 | -6,48 | 3,86 | 3717 |
| Stora Enso | 14,25 | -2,26 | 14,58 | 2114 |
| Швейцария (CHF) | ||||
| Ciba Special | 117,00 | -0,43 | 117,50 | 571 |
| Lonza Grp AG | 116,25 | +1,31 | 114,75 | 426 |
| Adecco | 89,35 | +4,50 | 85,50 | 1573 |
| CS Group | 47,45 | +4,52 | 45,40 | 13401 |
| Nestle | 348,00 | -0,43 | 349,50 | 3556 |
| Novartis | 60,75 | +0,58 | 60,40 | 24360 |
| Rentenanstalt | 388,50 | +0,26 | 387,50 | 101 |
| Swisscom | 430,50 | +2,26 | 421,00 | 222 |
| Roche | 112,75 | +1,58 | 111,00 | 6742 |
| Swiss Re | 136,25 | +0,74 | 135,25 | 3858 |
| UBS AG | 74,60 | +1,22 | 73,70 | 12104 |
| Zurich Fin | 290,50 | +5,64 | 275,00 | 946 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,91 | -0,73 | 1,92 | 19676 |
| Fiat | 12,24 | -6,34 | 13,07 | 5580 |
| Olivetti | 1,07 | -0,37 | 1,07 | 95787 |
| Pirelli | 1,18 | -5,00 | 1,24 | 44501 |
| TIM | 3,98 | +1,02 | 3,94 | 118667 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,86 | -2,56 | 18,33 | 13702 |
| Aegon NV | 19,46 | +3,90 | 18,73 | 6175 |
| Ahold Kon | 21,12 | -0,85 | 21,30 | 4874 |
| Fortis | 21,30 | +2,65 | 20,75 | 4801 |
| ING Grp | 24,32 | +0,29 | 24,25 | 11667 |
| Philips | 27,00 | -0,92 | 27,25 | 9182 |
| Royal Dutch | 54,25 | -0,37 | 54,45 | 9612 |
| Канада (CAD) | ||||
| Alcan Inc | 55,13 | -1,29 | 55,85 | 410 |
| Bank of Montreal | 36,09 | +0,50 | 35,91 | 481 |
| Bank Nova Scotia | 51,00 | +0,69 | 50,65 | 600 |
| BCE Inc | 26,23 | -0,64 | 26,40 | 1301 |
| Bombardier | 13,14 | -0,45 | 13,20 | 1825 |
| Imperial Oil | 44,86 | -0,31 | 45,00 | 196 |
| Loblaw Cos Ltd | 62,02 | -1,48 | 62,95 | 102 |
| Nortel Networks | 2,61 | — | 2,61 | 5340 |
| Royal Bank of Canada | 55,00 | +0,46 | 54,75 | 890 |
| США ($) | ||||
| Abbott Labs | 37,30 | -0,98 | 37,67 | 2668 |
| Agilent Tech | 24,12 | +0,50 | 24,00 | 816 |
| Alcoa | 30,90 | -0,96 | 31,20 | 2046 |
| Allstate Corp | 38,28 | +2,30 | 37,42 | 1323 |
| Alltel | 48,15 | +1,11 | 47,62 | 452 |
| Amer Electric Power | 40,94 | +0,96 | 40,55 | 828 |
| Amer Express Co | 37,40 | -0,03 | 37,41 | 3093 |
| AIG | 67,88 | -0,19 | 68,01 | 3569 |
| Amgen | 41,60 | +0,68 | 41,32 | 6010 |
| Analog Devices | 29,64 | -2,34 | 30,35 | 1131 |
| Anheuser-Busch | 50,91 | -0,08 | 50,95 | 1256 |
| AOL Time Warner | 15,89 | -0,69 | 16,00 | 7066 |
| Apple Comp Inc | 17,25 | +0,82 | 17,11 | 2043 |
| Applied Materials | 18,88 | -1,61 | 19,19 | 11407 |
| AT&T | 9,59 | +1,48 | 9,45 | 8081 |
| AT&T Wireless Gr | 5,92 | -1,33 | 6,00 | 6943 |
| Automatic Data Proc | 44,51 | -1,94 | 45,39 | 1105 |
| Bank of America | 71,96 | -0,19 | 72,10 | 3129 |
| Bank of New-York | 33,55 | -0,53 | 33,73 | 1224 |
| Bank One | 38,39 | — | 38,39 | 2057 |
| Baxter Int | 47,10 | -0,57 | 47,37 | 981 |
| BCE Inc | 17,23 | -0,63 | 17,34 | 49 |
| Bellsouth Corp | 30,90 | +0,32 | 30,80 | 2940 |
| Berkshire cl a* | 72,40 | — | 72,40 | 1 |
| Berkshire cl b* | 2,41 | -0,04 | 2,41 | 1 |
| Boeing Co | 43,54 | -0,53 | 43,77 | 1744 |
| Bristol Myers sq | 25,75 | -0,58 | 25,90 | 2674 |
| Cardinal Health | 64,85 | -0,48 | 65,16 | 791 |
| Carnival | 28,90 | -1,03 | 29,20 | 882 |
| Caterpillar Inc | 47,84 | +0,19 | 47,75 | 1161 |
| Charles Schwab | 11,92 | +0,51 | 11,86 | 2591 |
| ChevronTexaco | 87,97 | +0,73 | 87,33 | 1447 |
| Cigna | 99,65 | +0,40 | 99,25 | 234 |
| Cisco | 13,98 | -0,71 | 14,08 | 38838 |
| Citigroup | 40,26 | -0,57 | 40,49 | 10286 |
| Coca-Cola Co | 55,66 | -0,11 | 55,72 | 4051 |
| Colgate Palmoliv | 51,26 | -0,66 | 51,60 | 804 |
| Costco Wholesale | 40,14 | +0,35 | 40,00 | 1607 |
| Cox Comms | 29,48 | -1,86 | 30,04 | 347 |
| Daimler-Chrysler | 44,15 | +0,39 | 43,98 | 134 |
| Delta Air Lines | 20,88 | -0,19 | 20,92 | 377 |
| Dow Chemical Co | 32,69 | -1,09 | 33,05 | 1156 |
| Du Pont Co | 43,37 | -1,43 | 44,00 | 2145 |
| Eastman Kodak | 30,15 | -1,50 | 30,61 | 1052 |
| Eli Lilly | 59,24 | -1,51 | 60,15 | 1574 |
| EMC Corp | 6,26 | -2,49 | 6,42 | 4814 |
| Emerson Electric | 55,17 | -0,93 | 55,69 | 734 |
| Exelon | 53,09 | +0,11 | 53,03 | 606 |
| Exxon Mobil | 39,90 | +0,40 | 39,74 | 9638 |
| Fannie Mae | 75,78 | -0,84 | 76,42 | 1861 |
| First Data Corp | 39,24 | -2,14 | 40,10 | 1641 |
| Fleetboston Fin | 31,64 | -2,04 | 32,30 | 2825 |
| Ford Motor Co | 15,57 | -1,02 | 15,73 | 3429 |
| Gap Inc | 14,55 | -0,34 | 14,60 | 1258 |
| Genentech | 34,32 | +3,44 | 33,18 | 588 |
| General Elec Co | 29,46 | -0,81 | 29,70 | 16088 |
| General Motors | 54,44 | +1,28 | 53,75 | 2167 |
| Gillette Co | 35,10 | -1,02 | 35,46 | 1452 |
| Goldman Sachs Gr | 72,13 | -0,78 | 72,70 | 951 |
| HJ Heinz Co | 40,81 | -0,22 | 40,90 | 530 |
| Halliburton Co | 16,40 | -0,91 | 16,55 | 1077 |
| HCA-Healthcare | 50,85 | -0,12 | 50,91 | 709 |
| Home Depot Inc | 36,29 | -0,60 | 36,51 | 4651 |
| Honeywell Int | 35,93 | -0,36 | 36,06 | 1635 |
| Household Int | 49,79 | -0,02 | 49,80 | 993 |
| Illinois Tool Works | 69,01 | +0,20 | 68,87 | 410 |
| Intel Corp | 19,24 | -0,01 | 19,24 | 30107 |
| IBM | 70,67 | -1,27 | 71,58 | 4629 |
| Intl Paper | 43,38 | +0,16 | 43,31 | 1482 |
| Johnson&Johnson | 54,67 | -0,67 | 55,04 | 6157 |
| J P Morgan Chase | 33,24 | -0,42 | 33,38 | 4815 |
| Kimberly-Clark | 63,97 | -0,87 | 64,53 | 748 |
| Kohls | 72,23 | +0,57 | 71,82 | 552 |
| Kroger | 18,99 | -2,11 | 19,40 | 2366 |
| Lehman Brothers | 58,96 | -0,15 | 59,05 | 937 |
| Lockheed Martin | 69,87 | -0,19 | 70,00 | 906 |
| Lowes Cos | 44,90 | +0,67 | 44,60 | 1327 |
| Lucent Tech | 2,44 | +0,83 | 2,42 | 7048 |
| Marsh & McLennan | 96,15 | +0,10 | 96,05 | 444 |
| MBNA Corp | 32,65 | +0,12 | 32,61 | 1377 |
| McDonalds Corp | 29,27 | -0,85 | 29,52 | 2765 |
| Medtronic | 44,05 | -0,02 | 44,06 | 1708 |
| Merck & Co | 50,51 | -3,24 | 52,20 | 5517 |
| Merrill Lynch | 38,94 | -0,08 | 38,97 | 2073 |
| Metlife Inc | 29,87 | +4,55 | 28,57 | 1705 |
| Micron Tech | 18,84 | +2,39 | 18,40 | 3477 |
| Microsoft | 53,76 | -0,63 | 54,10 | 22525 |
| Minnesota Mining | 125,73 | -0,85 | 126,81 | 1270 |
| MS Dean Witter | 42,32 | -1,14 | 42,81 | 2363 |
| Motorola Inc | 14,68 | -0,68 | 14,78 | 6759 |
| Occidental Petr | 30,06 | -0,33 | 30,16 | 514 |
| Omnicom Group | 53,60 | — | 53,60 | 660 |
| Oracle Corp | 8,51 | +0,61 | 8,46 | 24871 |
| Pfizer Inc | 35,27 | -2,25 | 36,08 | 9745 |
| Philip Morris | 54,40 | -0,73 | 54,80 | 4594 |
| Raytheon Co | 44,86 | -0,31 | 45,00 | 665 |
| SBC Comms | 30,95 | +0,03 | 30,94 | 6153 |
| Schering-plough | 23,53 | -0,72 | 23,70 | 2918 |
| Sears Roebuck | 54,76 | -0,35 | 54,95 | 953 |
| Sprint | 11,20 | +2,75 | 10,90 | 1870 |
| Tenet Healthcare | 74,69 | -0,94 | 75,40 | 704 |
| Texas Instrument | 23,75 | -2,94 | 24,47 | 3589 |
| Textron Inc | 46,18 | -1,07 | 46,68 | 208 |
| Tyco Int | 14,67 | -4,43 | 15,35 | 9103 |
| Unisys Corp | 9,10 | -7,14 | 9,80 | 697 |
| UPS | 62,34 | +0,02 | 62,33 | 223 |
| United Tech | 67,85 | -1,38 | 68,80 | 1496 |
| Unitedhealth Gr | 94,87 | -1,32 | 96,14 | 1033 |
| US Bancorp | 23,15 | -0,47 | 23,26 | 2602 |
| Verizon Comm | 40,55 | +1,53 | 39,94 | 3933 |
| Wachovia | 38,20 | +0,18 | 38,13 | 1886 |
| Wal-Mart Stores | 56,44 | -0,11 | 56,50 | 6717 |
| Walt Disney Co | 19,30 | -1,33 | 19,56 | 5611 |
| Washington Mutual | 38,18 | +1,01 | 37,80 | 1834 |
| Wells Fargo | 51,39 | +0,76 | 51,00 | 2759 |
| Xerox Corp | 7,73 | -1,53 | 7,85 | 886 |
По данным агентства Reuters.