| 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 Bank | 35,0 | -0,88 | 35,3 | 4523 |
| 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 | 8,95 | -1,21 | 9,06 | 14082 |
| Axa | 17,99 | +0,22 | 17,95 | 9192 |
| BNP Paribas | 54,75 | +1,77 | 53,80 | 5110 |
| Bouygues | 26,99 | -0,15 | 27,03 | 1630 |
| Danon | 138,70 | +0,22 | 138,40 | 1088 |
| EADS | 15,05 | -3,53 | 15,60 | 2282 |
| France Telecom | 12,41 | -3,72 | 12,89 | 22289 |
| Lafarge | 99,50 | -2,45 | 102,00 | 616 |
| Michelin | 39,60 | +0,89 | 39,25 | 1430 |
| Pechiney | 50,50 | -1,94 | 51,50 | 166 |
| Peugeot | 52,95 | +0,28 | 52,80 | 1458 |
| Renault | 44,56 | -0,87 | 44,95 | 1014 |
| Sanofi-Synthelab | 58,90 | +1,73 | 57,90 | 2436 |
| Schneider Elec | 50,25 | -2,33 | 51,45 | 636 |
| STMicroelectronics | 23,68 | +0,47 | 23,57 | 7695 |
| Total Fina Elf | 154,20 | -0,64 | 155,20 | 4490 |
| Vivendi Universal | 24,45 | -8,43 | 26,70 | 12457 |
| Великобритания (GBp) | ||||
| ARM Holdings | 144,00 | +3,60 | 139,00 | 35087 |
| BAE System | 346,25 | -1,07 | 350,00 | 14001 |
| Barclays | 541,00 | +3,84 | 521,00 | 24841 |
| BP | 532,00 | -1,21 | 538,50 | 62194 |
| BAT | 769,26 | +1,97 | 759,50 | 8418 |
| British Airways | 190,75 | +0,79 | 189,25 | 7477 |
| British Telecom | 247,75 | -0,90 | 250,00 | 44728 |
| Cable & Wireless | 171,33 | -2,47 | 172,00 | 11875 |
| Cadbury Schweppes | 464,58 | +1,65 | 455,00 | 11908 |
| HSBC Hldg | 757,50 | +1,00 | 750,00 | 32267 |
| Lloyds TSB Grp | 642,00 | +2,88 | 624,00 | 33151 |
| Marks & Spencer | 349,50 | -1,27 | 354,00 | 12266 |
| National Grid | 470,00 | — | 470,00 | 5128 |
| Prudential | 567,50 | +1,61 | 558,50 | 14344 |
| Reuters Group | 358,00 | +3,02 | 347,50 | 32363 |
| Rio Tinto | 1232,20 | -0,24 | 1243,00 | 3946 |
| Sainsbury | 345,50 | +0,14 | 345,00 | 6193 |
| Shell Trnpt | 475,00 | -0,52 | 477,50 | 37824 |
| Unilever | 586,25 | -0,51 | 589,00 | 13597 |
| Vodafone Airtch | 90,00 | +1,12 | 89,00 | 422667 |
| Германия (EUR) | ||||
| Allianz AG | 190,10 | -2,51 | 194,99 | 4198 |
| BASF | 46,10 | +2,44 | 45,00 | 13228 |
| Bayer AG | 32,01 | +1,94 | 31,40 | 16216 |
| BMW | 38,18 | -4,43 | 39,95 | 14149 |
| Commerzbank AG | 15,98 | -1,30 | 16,19 | 6818 |
| Daimler-Chrysler | 44,96 | -1,68 | 45,73 | 22363 |
| Deutsche Bank n | 70,05 | +1,52 | 69,00 | 17221 |
| Dt Telekom n | 9,05 | -3,10 | 9,34 | 74833 |
| Hypovereinsbank | 31,31 | -0,92 | 31,60 | 7327 |
| Infineon Tech | 15,26 | +3,11 | 14,80 | 11197 |
| Merck KGaA | 27,00 | +0,41 | 26,89 | 242 |
| Munich Re | 222,00 | +2,21 | 217,20 | 3155 |
| Sap AG | 95,75 | -2,25 | 97,95 | 5148 |
| Siemens | 59,79 | +1,89 | 58,68 | 21511 |
| Volkswagen AG | 47,60 | -3,35 | 49,25 | 9534 |
| 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 | 117,50 | — | 117,50 | 633 |
| Lonza Grp AG | 115,50 | +0,65 | 114,75 | 467 |
| Adecco | 89,05 | +4,15 | 85,50 | 1863 |
| CS Group | 47,00 | +3,52 | 45,40 | 14950 |
| Nestle | 347,50 | -0,57 | 349,50 | 4098 |
| Novartis | 59,90 | -0,83 | 60,40 | 28388 |
| Rentenanstalt | 380,00 | -1,94 | 387,50 | 112 |
| Swisscom | 425,50 | +1,07 | 421,00 | 256 |
| Roche | 111,75 | +0,68 | 111,00 | 7513 |
| Swiss Re | 135,25 | — | 135,25 | 4434 |
| UBS AG | 73,00 | -0,95 | 73,70 | 13445 |
| Zurich Fin | 299,50 | +8,91 | 275,00 | 1154 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,87 | -1,16 | 1,92 | 127 |
| Fiat | 12,27 | -0,66 | 13,07 | 23 |
| Olivetti | 1,05 | -0,94 | 1,07 | 448 |
| Pirelli | 1,16 | -0,77 | 1,24 | 556 |
| TIM | 3,91 | -1,54 | 3,94 | 1192 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,80 | -2,89 | 18,33 | 15079 |
| Aegon NV | 19,45 | +3,84 | 18,73 | 7062 |
| Ahold Kon | 21,00 | -1,41 | 21,30 | 5681 |
| Fortis | 21,01 | +1,25 | 20,75 | 5500 |
| ING Grp | 24,44 | +0,78 | 24,25 | 13067 |
| Philips | 26,55 | -2,57 | 27,25 | 10361 |
| Royal Dutch | 53,70 | -1,38 | 54,45 | 10965 |
| Канада (CAD) | ||||
| Alcan Inc | 53,81 | -3,65 | 55,85 | 956 |
| Bank of Montreal | 35,65 | -0,72 | 35,91 | 1107 |
| Bank Nova Scotia | 49,85 | -1,58 | 50,65 | 1833 |
| BCE Inc | 25,55 | -3,22 | 26,40 | 2665 |
| Bombardier | 13,00 | -1,52 | 13,20 | 4095 |
| Imperial Oil | 44,79 | -0,47 | 45,00 | 979 |
| Loblaw Cos Ltd | 61,60 | -2,14 | 62,95 | 297 |
| Nortel Networks | 2,66 | +1,92 | 2,61 | 13822 |
| Royal Bank of Canada | 54,01 | -1,35 | 54,75 | 1940 |
| США ($) | ||||
| Abbott Labs | 36,13 | -4,09 | 37,67 | 6151 |
| Agilent Tech | 23,96 | -0,17 | 24,00 | 2863 |
| Alcoa | 30,55 | -2,08 | 31,20 | 4318 |
| Allstate Corp | 38,00 | +1,55 | 37,42 | 2776 |
| Alltel | 47,87 | +0,52 | 47,62 | 1219 |
| Amer Electric Power | 41,15 | +1,48 | 40,55 | 2577 |
| Amer Express Co | 37,30 | -0,29 | 37,41 | 8515 |
| AIG | 67,00 | -1,49 | 68,01 | 6843 |
| Amgen | 40,45 | -2,11 | 41,32 | 18583 |
| Analog Devices | 29,36 | -3,26 | 30,35 | 3048 |
| Anheuser-Busch | 50,70 | -0,49 | 50,95 | 2855 |
| AOL Time Warner | 15,06 | -5,88 | 16,00 | 21935 |
| Apple Comp Inc | 16,85 | -1,52 | 17,11 | 7950 |
| Applied Materials | 18,76 | -2,24 | 19,19 | 28191 |
| AT&T | 9,80 | +3,70 | 9,45 | 26039 |
| AT&T Wireless Gr | 5,87 | -2,17 | 6,00 | 15857 |
| Automatic Data Proc | 43,90 | -3,28 | 45,39 | 3633 |
| Bank of America | 70,26 | -2,55 | 72,10 | 8815 |
| Bank of New-York | 33,70 | -0,09 | 33,73 | 3508 |
| Bank One | 38,10 | -0,76 | 38,39 | 4531 |
| Baxter Int | 45,87 | -3,17 | 47,37 | 3308 |
| BCE Inc | 17,05 | -1,67 | 17,34 | 214 |
| Bellsouth Corp | 30,99 | +0,62 | 30,80 | 5955 |
| Berkshire cl a* | 72,10 | -0,41 | 72,40 | 1 |
| Berkshire cl b* | 2,41 | -0,29 | 2,41 | 6 |
| Boeing Co | 42,97 | -1,83 | 43,77 | 3339 |
| Bristol Myers sq | 25,15 | -2,90 | 25,90 | 5958 |
| Cardinal Health | 63,60 | -2,39 | 65,16 | 2336 |
| Carnival | 29,01 | -0,65 | 29,20 | 2325 |
| Caterpillar Inc | 47,68 | -0,15 | 47,75 | 2550 |
| Charles Schwab | 11,43 | -3,63 | 11,86 | 5265 |
| ChevronTexaco | 87,65 | +0,37 | 87,33 | 3203 |
| Cigna | 98,35 | -0,91 | 99,25 | 957 |
| Cisco | 13,74 | -2,41 | 14,08 | 86046 |
| Citigroup | 39,80 | -1,70 | 40,49 | 23765 |
| Coca-Cola Co | 56,00 | +0,50 | 55,72 | 8181 |
| Colgate Palmoliv | 50,48 | -2,17 | 51,60 | 2754 |
| Costco Wholesale | 39,58 | -1,05 | 40,00 | 3800 |
| Cox Comms | 28,94 | -3,66 | 30,04 | 1446 |
| Daimler-Chrysler | 43,61 | -0,84 | 43,98 | 481 |
| Delta Air Lines | 20,42 | -2,39 | 20,92 | 1831 |
| Dow Chemical Co | 31,85 | -3,63 | 33,05 | 3100 |
| Du Pont Co | 42,91 | -2,48 | 44,00 | 5809 |
| Eastman Kodak | 29,35 | -4,12 | 30,61 | 2544 |
| Eli Lilly | 58,39 | -2,93 | 60,15 | 3338 |
| EMC Corp | 6,28 | -2,18 | 6,42 | 15376 |
| Emerson Electric | 55,13 | -1,01 | 55,69 | 1585 |
| Exelon | 53,30 | +0,51 | 53,03 | 1248 |
| Exxon Mobil | 39,25 | -1,23 | 39,74 | 22186 |
| Fannie Mae | 74,91 | -1,98 | 76,42 | 4623 |
| First Data Corp | 38,27 | -4,56 | 40,10 | 4104 |
| Fleetboston Fin | 31,09 | -3,75 | 32,30 | 6796 |
| Ford Motor Co | 15,52 | -1,34 | 15,73 | 7831 |
| Gap Inc | 14,26 | -2,33 | 14,60 | 5140 |
| Genentech | 32,95 | -0,69 | 33,18 | 2011 |
| General Elec Co | 28,95 | -2,53 | 29,70 | 33401 |
| General Motors | 55,03 | +2,38 | 53,75 | 5502 |
| Gillette Co | 35,10 | -1,02 | 35,46 | 3429 |
| Goldman Sachs Gr | 70,55 | -2,96 | 72,70 | 3540 |
| HJ Heinz Co | 40,49 | -1,00 | 40,90 | 1721 |
| Halliburton Co | 16,25 | -1,81 | 16,55 | 3271 |
| HCA-Healthcare | 50,40 | -1,00 | 50,91 | 3068 |
| Hewlett-Packard | 16,46 | -1,14 | 16,65 | 9471 |
| Home Depot Inc | 35,67 | -2,30 | 36,51 | 10398 |
| Honeywell Int | 35,45 | -1,69 | 36,06 | 3141 |
| Household Int | 49,68 | -0,24 | 49,80 | 2488 |
| Illinois Tool Works | 68,50 | -0,54 | 68,87 | 1170 |
| Intel Corp | 18,73 | -2,65 | 19,24 | 80838 |
| IBM | 68,75 | -3,95 | 71,58 | 12327 |
| Intl Paper | 43,00 | -0,72 | 43,31 | 3406 |
| Johnson&Johnson | 53,00 | -3,71 | 55,04 | 17647 |
| J P Morgan Chase | 32,99 | -1,17 | 33,38 | 10789 |
| Kimberly-Clark | 62,60 | -2,99 | 64,53 | 2170 |
| Kohls | 70,77 | -1,46 | 71,82 | 1500 |
| Kroger | 19,30 | -0,52 | 19,40 | 6463 |
| Lehman Brothers | 59,27 | +0,37 | 59,05 | 2570 |
| Lockheed Martin | 70,36 | +0,51 | 70,00 | 2816 |
| Lowes Cos | 44,40 | -0,45 | 44,60 | 3368 |
| Lucent Tech | 2,34 | -3,31 | 2,42 | 30451 |
| Marsh & McLennan | 95,75 | -0,31 | 96,05 | 1067 |
| MBNA Corp | 32,48 | -0,40 | 32,61 | 4542 |
| McDonalds Corp | 29,00 | -1,76 | 29,52 | 8041 |
| Medtronic | 43,21 | -1,93 | 44,06 | 4189 |
| Merck & Co | 49,98 | -4,25 | 52,20 | 12828 |
| Merrill Lynch | 38,45 | -1,33 | 38,97 | 5636 |
| Metlife Inc | 29,72 | +4,03 | 28,57 | 4169 |
| Micron Tech | 18,79 | +2,12 | 18,40 | 9655 |
| Microsoft | 52,28 | -3,36 | 54,10 | 58422 |
| Minnesota Mining | 124,00 | -2,22 | 126,81 | 2490 |
| MS Dean Witter | 41,95 | -2,01 | 42,81 | 6541 |
| Motorola Inc | 14,91 | +0,88 | 14,78 | 16010 |
| Occidental Petr | 29,77 | -1,29 | 30,16 | 1432 |
| Omnicom Group | 53,04 | -1,04 | 53,60 | 2498 |
| Oracle Corp | 8,12 | -4,00 | 8,46 | 62787 |
| Pfizer Inc | 34,03 | -5,68 | 36,08 | 22326 |
| Philip Morris | 52,65 | -3,92 | 54,80 | 12205 |
| Raytheon Co | 45,12 | +0,27 | 45,00 | 1955 |
| SBC Comms | 31,35 | +1,33 | 30,94 | 12330 |
| Schering-plough | 23,30 | -1,69 | 23,70 | 7497 |
| Sears Roebuck | 53,75 | -2,18 | 54,95 | 2632 |
| Sprint | 11,20 | +2,75 | 10,90 | 4843 |
| Tenet Healthcare | 74,75 | -0,86 | 75,40 | 2482 |
| Texas Instrument | 22,93 | -6,29 | 24,47 | 12473 |
| Textron Inc | 45,59 | -2,34 | 46,68 | 527 |
| Tyco Int | 13,70 | -10,75 | 15,35 | 26607 |
| Unisys Corp | 9,09 | -7,24 | 9,80 | 1497 |
| UPS | 61,88 | -0,72 | 62,33 | 1473 |
| United Tech | 65,75 | -4,43 | 68,80 | 4112 |
| Unitedhealth Gr | 93,60 | -2,64 | 96,14 | 2712 |
| US Bancorp | 22,70 | -2,41 | 23,26 | 5814 |
| Verizon Comm | 40,25 | +0,78 | 39,94 | 9801 |
| Wachovia | 37,97 | -0,42 | 38,13 | 3863 |
| Wal-Mart Stores | 54,98 | -2,69 | 56,50 | 13236 |
| Walt Disney Co | 19,25 | -1,58 | 19,56 | 12014 |
| Washington Mutual | 38,08 | +0,74 | 37,80 | 4915 |
| Wells Fargo | 51,11 | +0,22 | 51,00 | 7384 |
| Xerox Corp | 8,97 | +14,27 | 7,85 | 8522 |
По данным агентства Reuters.