| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,2 | -2,89 | 16,6 | 3590 |
| ANZ Banking Grp | 19,3 | +0,10 | 19,3 | 4315 |
| CommonWealth Bank | 33,7 | +0,45 | 33,6 | 2793 |
| National Australian | 35,0 | +0,09 | 35,0 | 2788 |
| Bank | ||||
| News Corp | 10,5 | -4,64 | 11,0 | 8981 |
| Telstra Corp | 4,6 | — | 4,6 | 36814 |
| Westpac Banking | 16,3 | +0,31 | 16,2 | 3516 |
| Япония (JPY) | ||||
| Asahi Kasei | 406,0 | +1,50 | 400,0 | 1630 |
| Daiwa Securities | 763,0 | +4,23 | 732,0 | 7440 |
| Fuji Photo Film | 3800,0 | +2,43 | 3710,0 | 1840 |
| Fujitsu Ltd | 851,0 | +2,28 | 832,0 | 6692 |
| Honda Motor Co | 4780,0 | -2,45 | 4900,0 | 4151 |
| Japan Telecom* | 354,0 | +2,61 | 345,0 | 5 |
| Kao Corp | 2735,0 | — | 2735,0 | 1680 |
| KDDI* | 364,0 | +1,68 | 358,0 | 17 |
| Matsushita Comm | 4600,0 | +2,00 | 4510,0 | 409 |
| Mitsubishi Fin Gr* | 821,0 | -0,73 | 827,0 | 14 |
| Mitsubishi Chem | 270,0 | -0,37 | 271,0 | 5094 |
| Mitsubishi Electric | 547,0 | +3,01 | 531,0 | 3579 |
| NEC Corp | 837,0 | -0,71 | 843,0 | 10966 |
| Nippon Steel Corp | 190,0 | -0,52 | 191,0 | 12347 |
| Nissan Motor Co | 819,0 | +0,24 | 817,0 | 11434 |
| NTT* | 499,0 | +2,89 | 485,0 | 22 |
| NTT DoCoMo* | 285,0 | +0,35 | 284,0 | 55 |
| Pioneer | 2050,0 | -1,91 | 2090,0 | 1403 |
| Ricoh | 2125,0 | +3,16 | 2060,0 | 1315 |
| Seikisui House | 870,0 | +1,40 | 858,0 | 990 |
| Shin-Etsu Chem | 4940,0 | -0,40 | 4960,0 | 1065 |
| Sumitomo Chem | 512,0 | -2,10 | 523,0 | 4170 |
| Sumitomo Mitsui | 580,0 | -0,34 | 582,0 | 26395 |
| TDK Corp | 5800,0 | +4,50 | 5550,0 | 1032 |
| Toshiba Corp | 476,0 | +0,63 | 473,0 | 9396 |
| Toyota Motor Co | 3080,0 | +0,98 | 3050,0 | 4932 |
| UFJ Holdings* | 288,0 | +1,05 | 285,0 | 20 |
| Гонконг (HKD) | ||||
| Cheung Kong | 66,50 | +0,38 | 66,25 | 4046 |
| China Mobile | 23,05 | +0,44 | 22,95 | 20215 |
| China Unicom | 6,35 | +2,42 | 6,20 | 34162 |
| CLP Holdings | 31,50 | +0,64 | 31,30 | 1727 |
| CNOOC | 10,40 | +2,46 | 10,15 | 7839 |
| Hang Seng Bank | 83,50 | — | 83,50 | 1904 |
| Henderson Land | 32,70 | +0,93 | 32,40 | 1568 |
| HSBC Holdings | 89,25 | +1,13 | 88,25 | 7620 |
| Hutchison | 59,00 | -1,26 | 59,75 | 9605 |
| Франция (EUR) | ||||
| Alcatel | 8,50 | -5,03 | 8,95 | 9778 |
| Axa | 17,41 | -3,22 | 17,99 | 5668 |
| BNP Paribas | 52,70 | -3,74 | 54,75 | 4839 |
| Bouygues | 25,80 | -4,41 | 26,99 | 827 |
| Danon | 137,10 | -1,15 | 138,70 | 700 |
| EADS | 15,05 | — | 15,05 | 1928 |
| France Telecom | 10,70 | -13,78 | 12,41 | 18364 |
| Lafarge | 98,20 | -1,31 | 99,50 | 647 |
| Michelin | 39,61 | +0,03 | 39,60 | 772 |
| Pechiney | 47,28 | -6,38 | 50,50 | 497 |
| Peugeot | 50,85 | -3,97 | 52,95 | 1823 |
| Renault | 43,11 | -3,25 | 44,56 | 878 |
| Sanofi-Synthelab | 56,80 | -3,57 | 58,90 | 2313 |
| Schneider Elec | 49,93 | -0,64 | 50,25 | 550 |
| STMicroelectronics | 23,18 | -2,11 | 23,68 | 5506 |
| Total Fina Elf | 153,80 | -0,26 | 154,20 | 3260 |
| Vivendi Universal | 19,75 | -19,22 | 24,45 | 17715 |
| Великобритания (GBp) | ||||
| ARM Holdings | 135,75 | -5,73 | 144,00 | 16003 |
| BAE System | 340,75 | -1,59 | 346,25 | 14632 |
| Barclays | 533,00 | -2,22 | 541,00 | 16535 |
| BP | 535,78 | +0,75 | 532,00 | 65609 |
| BAT | 755,00 | -2,52 | 774,50 | 9620 |
| British Airways | 186,95 | -2,10 | 190,75 | 3950 |
| British Telecom | 245,25 | -1,01 | 247,75 | 22945 |
| Cable & Wireless | 164,81 | -2,09 | 167,75 | 8523 |
| Cadbury Schweppes | 454,75 | -1,68 | 462,50 | 6876 |
| HSBC Hldg | 746,50 | -1,45 | 757,50 | 18330 |
| Lloyds TSB Grp | 636,00 | -0,93 | 642,00 | 19731 |
| Marks & Spencer | 354,34 | +1,29 | 349,50 | 10473 |
| National Grid | 464,00 | -1,28 | 470,00 | 7572 |
| Prudential | 560,25 | -2,64 | 567,50 | 14221 |
| Reuters Group | 347,50 | -2,93 | 358,00 | 16789 |
| Rio Tinto | 1219,00 | -1,69 | 1240,00 | 4044 |
| Sainsbury | 339,75 | -1,66 | 345,50 | 8701 |
| Shell Trnpt | 470,50 | -0,95 | 475,00 | 30984 |
| Unilever | 579,00 | -1,19 | 586,00 | 15467 |
| Vodafone Airtch | 88,50 | -1,67 | 90,00 | 273636 |
| Германия (EUR) | ||||
| Allianz AG | 183,30 | -3,58 | 190,10 | 2935 |
| BASF | 45,15 | -2,06 | 46,10 | 3822 |
| Bayer AG | 30,89 | -3,50 | 32,01 | 4092 |
| BMW | 38,05 | -0,34 | 38,18 | 3435 |
| Commerzbank AG | 15,15 | -5,19 | 15,98 | 2602 |
| Daimler-Chrysler | 44,21 | -1,67 | 44,96 | 6987 |
| Deutsche Bank n | 67,76 | -3,27 | 70,05 | 6561 |
| Dt Telekom n | 8,58 | -5,19 | 9,05 | 29957 |
| Hypovereinsbank | 30,44 | -2,78 | 31,31 | 2559 |
| Infineon Tech | 15,12 | -0,92 | 15,26 | 3724 |
| Merck KGaA | 26,36 | -2,37 | 27,00 | 145 |
| Munich Re | 210,38 | -5,23 | 222,00 | 1325 |
| Sap AG | 89,30 | -6,74 | 95,75 | 2279 |
| Siemens | 57,05 | -4,58 | 59,79 | 7878 |
| Volkswagen AG | 46,50 | -2,31 | 47,60 | 3291 |
| Финляндия (EUR) | ||||
| Nokia | 12,42 | -8,00 | 13,50 | 29400 |
| Sonera Corp | 3,33 | -6,20 | 3,55 | 2533 |
| Stora Enso | 13,95 | -0,71 | 14,05 | 3570 |
| Швейцария (CHF) | ||||
| Ciba Special | 117,00 | -0,43 | 117,50 | 322 |
| Lonza Grp AG | 115,00 | -0,43 | 115,50 | 185 |
| Adecco | 88,00 | -1,18 | 89,05 | 722 |
| CS Group | 43,20 | -8,09 | 47,00 | 6376 |
| Nestle | 343,50 | -1,15 | 347,50 | 1210 |
| Novartis | 59,00 | -1,50 | 59,90 | 18047 |
| Rentenanstalt | 344,50 | -9,34 | 380,00 | 64 |
| Swisscom | 422,00 | -0,82 | 425,50 | 92 |
| Roche | 110,50 | -1,12 | 111,75 | 2582 |
| Swiss Re | 132,25 | -2,22 | 135,25 | 1871 |
| UBS AG | 70,80 | -3,01 | 73,00 | 8635 |
| Zurich Fin | 280,00 | -6,51 | 299,50 | 463 |
| Швеция (SEK) | ||||
| ABB | 75,50 | -1,31 | 76,50 | 1722 |
| Electrolux | 172,00 | -2,27 | 176,00 | 1855 |
| Nordea | 47,80 | +2,58 | 46,60 | 15658 |
| Telia | 21,60 | -6,09 | 23,00 | 4929 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,84 | -3,17 | 1,90 | 9826 |
| Fiat | 11,65 | -3,21 | 12,04 | 5226 |
| Olivetti | 1,04 | -2,26 | 1,06 | 66231 |
| Pirelli | 1,11 | -5,47 | 1,17 | 29836 |
| TIM | 3,87 | -2,59 | 3,97 | 74086 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,19 | -3,43 | 17,80 | 8345 |
| Aegon NV | 19,11 | -1,75 | 19,45 | 5578 |
| Ahold Kon | 20,11 | -4,24 | 21,00 | 5568 |
| Fortis | 20,16 | -4,05 | 21,01 | 3851 |
| ING Grp | 23,14 | -5,32 | 24,44 | 9547 |
| Philips | 25,71 | -3,16 | 26,55 | 8152 |
| Royal Dutch | 53,00 | -1,30 | 53,70 | 8273 |
| Канада (CAD) | ||||
| Alcan Inc | 53,84 | +0,06 | 53,81 | 181 |
| Bank of Montreal | 35,59 | -0,17 | 35,65 | 295 |
| Bank Nova Scotia | 49,56 | -0,58 | 49,85 | 430 |
| BCE Inc | 25,00 | -2,15 | 25,55 | 1974 |
| Bombardier | 12,95 | -0,38 | 13,00 | 609 |
| Imperial Oil | 45,16 | +0,83 | 44,79 | 56 |
| Loblaw Cos Ltd | 61,35 | -0,41 | 61,60 | 26 |
| Nortel Networks | 2,54 | -4,51 | 2,66 | 7872 |
| Royal Bank of Canada | 52,45 | -2,89 | 54,01 | 728 |
| США ($) | ||||
| Abbott Labs | 36,56 | +1,19 | 36,13 | 2103 |
| Agilent Tech | 24,05 | +0,38 | 23,96 | 803 |
| Alcoa | 30,80 | +0,82 | 30,55 | 1047 |
| Allstate Corp | 37,69 | -0,82 | 38,00 | 538 |
| Alltel | 47,12 | -1,57 | 47,87 | 188 |
| Amer Electric Power | 41,07 | -0,19 | 41,15 | 499 |
| Amer Express Co | 36,77 | -1,42 | 37,30 | 1209 |
| AIG | 66,55 | -0,67 | 67,00 | 1316 |
| Amgen | 40,72 | +0,67 | 40,45 | 5860 |
| Analog Devices | 29,31 | -0,17 | 29,36 | 938 |
| Anheuser-Busch | 50,99 | +0,57 | 50,70 | 665 |
| AOL Time Warner | 15,02 | -0,27 | 15,06 | 5487 |
| Apple Comp Inc | 17,10 | +1,48 | 16,85 | 2303 |
| Applied Materials | 19,03 | +1,44 | 18,76 | 9268 |
| AT&T | 9,88 | +0,82 | 9,80 | 7893 |
| AT&T Wireless Gr | 5,68 | -3,24 | 5,87 | 2638 |
| Automatic Data Proc | 42,62 | -2,92 | 43,90 | 828 |
| Bank of America | 70,05 | -0,30 | 70,26 | 2481 |
| Bank of New-York | 33,68 | -0,06 | 33,70 | 1181 |
| Bank One | 37,75 | -0,92 | 38,10 | 1252 |
| Baxter Int | 45,30 | -1,24 | 45,87 | 556 |
| BCE Inc | 16,51 | -3,17 | 17,05 | 146 |
| Bellsouth Corp | 29,60 | -4,49 | 30,99 | 1452 |
| Berkshire cl a* | 71,60 | -0,69 | 72,10 | 1 |
| Berkshire cl b* | 2,38 | -1,25 | 2,41 | 2 |
| Boeing Co | 42,22 | -1,75 | 42,97 | 775 |
| Bristol Myers sq | 24,87 | -1,11 | 25,15 | 1991 |
| Cardinal Health | 63,23 | -0,58 | 63,60 | 911 |
| Carnival | 28,48 | -1,83 | 29,01 | 421 |
| Caterpillar Inc | 46,70 | -2,06 | 47,68 | 865 |
| Charles Schwab | 11,28 | -1,31 | 11,43 | 948 |
| ChevronTexaco | 87,40 | -0,29 | 87,65 | 753 |
| Cigna | 97,60 | -0,76 | 98,35 | 230 |
| Cisco | 13,53 | -1,53 | 13,74 | 27203 |
| Citigroup | 39,10 | -1,76 | 39,80 | 6993 |
| Coca-Cola Co | 56,69 | +1,23 | 56,00 | 1373 |
| Colgate Palmoliv | 49,41 | -2,12 | 50,48 | 761 |
| Costco Wholesale | 39,38 | -0,51 | 39,58 | 1083 |
| Cox Comms | 29,36 | +1,45 | 28,94 | 535 |
| Daimler-Chrysler | 43,31 | -0,69 | 43,61 | 328 |
| Delta Air Lines | 20,45 | +0,15 | 20,42 | 365 |
| Dow Chemical Co | 31,95 | +0,31 | 31,85 | 636 |
| Du Pont Co | 42,90 | -0,02 | 42,91 | 1163 |
| Eastman Kodak | 29,50 | +0,51 | 29,35 | 416 |
| Eli Lilly | 57,05 | -2,29 | 58,39 | 928 |
| EMC Corp | 6,25 | -0,48 | 6,28 | 3289 |
| Emerson Electric | 54,21 | -1,67 | 55,13 | 251 |
| Exelon | 52,65 | -1,22 | 53,30 | 271 |
| Exxon Mobil | 39,54 | +0,74 | 39,25 | 3329 |
| Fannie Mae | 75,33 | +0,56 | 74,91 | 1352 |
| First Data Corp | 38,02 | -0,65 | 38,27 | 1100 |
| Fleetboston Fin | 30,98 | -0,35 | 31,09 | 1077 |
| Ford Motor Co | 15,47 | -0,32 | 15,52 | 1780 |
| Gap Inc | 14,21 | -0,35 | 14,26 | 914 |
| Genentech | 33,13 | +0,55 | 32,95 | 567 |
| General Elec Co | 28,85 | -0,35 | 28,95 | 7094 |
| General Motors | 54,64 | -0,71 | 55,03 | 1174 |
| Gillette Co | 34,74 | -1,03 | 35,10 | 686 |
| Goldman Sachs Gr | 70,05 | -0,71 | 70,55 | 1608 |
| HJ Heinz Co | 40,32 | -0,42 | 40,49 | 541 |
| Halliburton Co | 16,15 | -0,62 | 16,25 | 620 |
| HCA-Healthcare | 48,90 | -2,98 | 50,40 | 1051 |
| Hewlett-Packard | 15,57 | -5,41 | 16,46 | 3966 |
| Home Depot Inc | 35,85 | +0,50 | 35,67 | 2365 |
| Honeywell Int | 35,60 | +0,42 | 35,45 | 627 |
| Household Int | 49,65 | -0,06 | 49,68 | 717 |
| Illinois Tool Works | 67,97 | -0,77 | 68,50 | 245 |
| Intel Corp | 18,80 | +0,37 | 18,73 | 22690 |
| IBM | 68,46 | -0,42 | 68,75 | 3881 |
| Intl Paper | 43,35 | +0,81 | 43,00 | 698 |
| Johnson&Johnson | 52,78 | -0,42 | 53,00 | 2842 |
| J P Morgan Chase | 32,40 | -1,79 | 32,99 | 2977 |
| Kimberly-Clark | 63,33 | +1,17 | 62,60 | 435 |
| Kohls | 70,92 | +0,21 | 70,77 | 362 |
| Kroger | 18,91 | -2,02 | 19,30 | 1321 |
| Lehman Brothers | 58,91 | -0,61 | 59,27 | 943 |
| Lockheed Martin | 69,70 | -0,94 | 70,36 | 931 |
| Lowes Cos | 44,98 | +1,31 | 44,40 | 1223 |
| Lucent Tech | 2,23 | -4,70 | 2,34 | 4761 |
| Marsh & McLennan | 95,00 | -0,78 | 95,75 | 287 |
| MBNA Corp | 32,39 | -0,28 | 32,48 | 805 |
| McDonalds Corp | 28,83 | -0,59 | 29,00 | 1271 |
| Medtronic | 42,80 | -0,95 | 43,21 | 1176 |
| Merck & Co | 48,37 | -3,22 | 49,98 | 4211 |
| Merrill Lynch | 37,96 | -1,27 | 38,45 | 1523 |
| Metlife Inc | 29,05 | -2,25 | 29,72 | 807 |
| Micron Tech | 18,92 | +0,69 | 18,79 | 1879 |
| Microsoft | 52,75 | +0,90 | 52,28 | 15867 |
| Minnesota Mining | 124,15 | +0,12 | 124,00 | 478 |
| MS Dean Witter | 41,17 | -1,86 | 41,95 | 1662 |
| Motorola Inc | 14,74 | -1,14 | 14,91 | 3008 |
| Occidental Petr | 29,79 | +0,07 | 29,77 | 208 |
| Omnicom Group | 52,50 | -1,02 | 53,04 | 1070 |
| Oracle Corp | 8,12 | -0,02 | 8,12 | 18480 |
| Pfizer Inc | 33,87 | -0,47 | 34,03 | 6117 |
| Philip Morris | 49,35 | -6,27 | 52,65 | 8087 |
| Raytheon Co | 42,05 | -6,80 | 45,12 | 2152 |
| SBC Comms | 30,66 | -2,20 | 31,35 | 2174 |
| Schering-plough | 22,90 | -1,72 | 23,30 | 1932 |
| Sears Roebuck | 53,28 | -0,87 | 53,75 | 377 |
| Sprint | 10,93 | -2,41 | 11,20 | 660 |
| Tenet Healthcare | 72,25 | -3,34 | 74,75 | 444 |
| Texas Instrument | 23,02 | +0,39 | 22,93 | 2904 |
| Textron Inc | 45,35 | -0,53 | 45,59 | 96 |
| Tyco Int | 13,92 | +1,61 | 13,70 | 7889 |
| Unisys Corp | 8,95 | -1,54 | 9,09 | 306 |
| UPS | 61,67 | -0,34 | 61,88 | 322 |
| United Tech | 64,66 | -1,66 | 65,75 | 1458 |
| Unitedhealth Gr | 90,60 | -3,21 | 93,60 | 627 |
| US Bancorp | 22,66 | -0,18 | 22,70 | 1156 |
| Verizon Comm | 39,52 | -1,81 | 40,25 | 2333 |
| Wachovia | 37,49 | -1,26 | 37,97 | 812 |
| Wal-Mart Stores | 55,28 | +0,55 | 54,98 | 3322 |
| Walt Disney Co | 19,05 | -1,04 | 19,25 | 3002 |
| Washington Mutual | 38,05 | -0,08 | 38,08 | 1601 |
| Wells Fargo | 50,68 | -0,84 | 51,11 | 1776 |
| Xerox Corp | 8,38 | -6,58 | 8,97 | 1248 |
По данным агентства Reuters.