| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 13,1 | -1,43 | 13,3 | 3577 |
| ANZ Banking Grp | 19,6 | +0,46 | 19,5 | 4415 |
| CommonWealth Bank | 31,8 | -0,69 | 32,1 | 3950 |
| National Australian | 35,9 | +0,42 | 35,8 | 3830 |
| Bank | ||||
| News Corp | 9,5 | -2,65 | 9,8 | 7678 |
| Telstra Corp | 5,0 | -0,80 | 5,0 | 25494 |
| Westpac Banking | 15,7 | +0,58 | 15,7 | 4159 |
| Япония (JPY) | ||||
| Asahi Kasei | 325,0 | -1,52 | 330,0 | 6374 |
| Daiwa Securities | 605,0 | -0,82 | 610,0 | 15694 |
| Fuji Photo Film | 3620,0 | — | 3620,0 | 3925 |
| Fujitsu Ltd | 567,0 | -4,87 | 596,0 | 22834 |
| Honda Motor Co | 4850,0 | -3,00 | 5000,0 | 4985 |
| Japan Telecom* | 323,0 | -0,62 | 325,0 | 7 |
| Kao Corp | 2765,0 | +0,73 | 2745,0 | 4857 |
| KDDI* | 354,0 | -2,48 | 363,0 | 43 |
| Matsushita Comm | 3890,0 | -1,52 | 3950,0 | 2562 |
| Mitsubishi Fin Gr* | 780,0 | -0,76 | 786,0 | 20 |
| Mitsubishi Chem | 222,0 | +3,26 | 215,0 | 17962 |
| Mitsubishi Electric | 392,0 | -3,69 | 407,0 | 8359 |
| NEC Corp | 601,0 | -3,53 | 623,0 | 16455 |
| Nippon Steel Corp | 159,0 | -1,24 | 161,0 | 24567 |
| Nissan Motor Co | 893,0 | -1,98 | 911,0 | 14731 |
| NTT* | 439,0 | -2,88 | 452,0 | 24 |
| NTT DoCoMo* | 220,0 | -4,35 | 230,0 | 152 |
| Pioneer | 1998,0 | -2,77 | 2055,0 | 3544 |
| Ricoh | 2095,0 | -2,10 | 2140,0 | 4080 |
| Seikisui House | 849,0 | -0,12 | 850,0 | 4236 |
| Shin-Etsu Chem | 4120,0 | -2,60 | 4230,0 | 3832 |
| Sony | 5110,0 | -3,77 | 5310,0 | 6150 |
| Sumitomo Chem | 468,0 | +3,08 | 454,0 | 6265 |
| Sumitomo Mitsui | 545,0 | -1,98 | 556,0 | 25975 |
| TDK Corp | 5010,0 | -2,53 | 5140,0 | 2735 |
| Toshiba Corp | 393,0 | -2,24 | 402,0 | 11527 |
| Toyota Motor Co | 2965,0 | -1,82 | 3020,0 | 10464 |
| UFJ Holdings* | 253,0 | -0,39 | 254,0 | 30 |
| Гонконг (HKD) | ||||
| Cheung Kong | 54,25 | -2,25 | 55,50 | 7339 |
| China Mobile | 19,95 | -2,21 | 20,40 | 31291 |
| China Unicom | 5,25 | -5,41 | 5,55 | 20235 |
| CLP Holdings | 31,90 | -1,24 | 32,30 | 4223 |
| CNOOC | 10,30 | -4,19 | 10,75 | 14487 |
| Hang Seng Bank | 83,50 | -1,47 | 84,75 | 1984 |
| Henderson Land | 24,40 | -4,31 | 25,50 | 6271 |
| HSBC Holdings | 85,50 | -2,29 | 87,50 | 10911 |
| Hutchison | 51,25 | -2,38 | 52,50 | 11123 |
| Франция (EUR) | ||||
| Alcatel | 3,76 | -8,29 | 4,10 | 25941 |
| Axa | 12,60 | -7,83 | 13,67 | 15649 |
| BNP Paribas | 42,29 | -2,47 | 43,36 | 5788 |
| Bouygues | 26,57 | +1,30 | 26,23 | 1257 |
| Danon | 124,90 | -1,73 | 127,10 | 506 |
| EADS | 12,80 | -1,61 | 13,01 | 1330 |
| France Telecom | 10,35 | -2,63 | 10,63 | 25126 |
| Lafarge | 90,15 | -2,01 | 92,00 | 492 |
| Michelin | 33,52 | -3,48 | 34,73 | 322 |
| Pechiney | 35,50 | -1,83 | 36,16 | 206 |
| Peugeot | 41,55 | -2,60 | 42,66 | 771 |
| Renault | 47,05 | -0,42 | 47,25 | 717 |
| Sanofi-Synthelab | 57,10 | -3,95 | 59,45 | 2275 |
| Schneider Elec | 46,49 | -3,37 | 48,11 | 1035 |
| STMicroelectronics | 17,73 | -5,44 | 18,75 | 7325 |
| Total Fina Elf | 140,50 | -1,26 | 142,30 | 2731 |
| Vivendi Universal | 13,20 | -6,45 | 14,11 | 7503 |
| Великобритания (GBp) | ||||
| ARM Holdings | 152,13 | -2,27 | 143,25 | 10015 |
| BAE System | 236,50 | +2,16 | 232,00 | 67483 |
| Barclays | 435,41 | -2,27 | 441,50 | 26684 |
| BP | 456,04 | -2,15 | 466,00 | 56653 |
| BAT | 734,34 | -1,48 | 741,00 | 8046 |
| British Airways | 123,01 | -2,95 | 127,00 | 9248 |
| British Telecom | 199,58 | -2,01 | 199,00 | 29201 |
| Cable & Wireless | 146,50 | -1,68 | 149,00 | 10462 |
| Cadbury Schweppes | 457,26 | +0,49 | 460,25 | 6087 |
| HSBC Hldg | 684,81 | -1,47 | 712,50 | 36577 |
| Lloyds TSB Grp | 524,40 | -4,19 | 549,00 | 31543 |
| Marks & Spencer | 356,10 | -0,90 | 360,50 | 8018 |
| National Grid | 462,63 | -0,16 | 465,00 | 12302 |
| Prudential | 409,88 | -4,19 | 430,00 | 15954 |
| Reuters Group | 233,84 | -6,00 | 250,00 | 18337 |
| Rio Tinto | 1116,52 | -1,52 | 1116,00 | 5327 |
| Sainsbury | 322,14 | -2,13 | 328,00 | 6827 |
| Shell Trnpt | 416,78 | -2,32 | 410,00 | 33261 |
| Unilever | 582,03 | -0,43 | 582,50 | 10864 |
| Vodafone Airtch | 89,58 | -2,43 | 92,50 | 672969 |
| Германия (EUR) | ||||
| Allianz AG | 100,20 | -9,45 | 110,66 | 3971 |
| BASF | 40,46 | -0,30 | 40,58 | 3517 |
| Bayer AG | 20,88 | -2,66 | 21,45 | 6086 |
| BMW | 35,10 | -1,96 | 35,80 | 2217 |
| Commerzbank AG | 9,95 | -2,07 | 10,16 | 2203 |
| Daimler-Chrysler | 41,35 | -1,55 | 42,00 | 5112 |
| Deutsche Bank n | 59,54 | -0,85 | 60,05 | 4779 |
| Dt Telekom n | 10,47 | -0,57 | 10,53 | 24432 |
| Hypovereinsbank | 19,51 | -2,40 | 19,99 | 1993 |
| Infineon Tech | 8,73 | -3,96 | 9,09 | 6805 |
| Merck KGaA | 22,49 | -2,26 | 23,01 | 59 |
| Munich Re | 163,00 | -4,35 | 170,41 | 1252 |
| Sap AG | 62,25 | -5,06 | 65,57 | 3255 |
| Siemens | 42,78 | -2,35 | 43,81 | 6599 |
| Volkswagen AG | 43,83 | -1,51 | 44,50 | 2351 |
| Финляндия (EUR) | ||||
| Nokia | 14,43 | -0,07 | 14,44 | 28229 |
| Sonera Corp | 4,38 | -2,45 | 4,49 | 2379 |
| Stora Enso | 11,15 | -0,27 | 11,18 | 2564 |
| Швейцария (CHF) | ||||
| Ciba Special | 107,25 | -1,61 | 109,00 | 306 |
| Lonza Grp AG | 93,85 | -1,16 | 94,95 | 417 |
| Adecco | 60,25 | -3,14 | 62,20 | 1149 |
| CS Group | 33,00 | -4,35 | 34,50 | 7856 |
| Nestle | 316,00 | -0,32 | 317,00 | 1469 |
| Novartis | 59,10 | -2,39 | 60,55 | 9056 |
| Rentenanstalt | 181,50 | -6,20 | 193,50 | 76 |
| Swisscom | 402,00 | -1,23 | 407,00 | 105 |
| Roche | 100,00 | -2,20 | 102,25 | 3329 |
| Swiss Re | 95,00 | -5,00 | 100,00 | 1957 |
| UBS AG | 65,60 | -3,03 | 67,65 | 4023 |
| Zurich Fin | 129,00 | -4,80 | 135,50 | 1771 |
| Швеция (SEK) | ||||
| ABB | 41,50 | -9,39 | 45,80 | 4770 |
| Electrolux | 156,50 | -1,88 | 159,50 | 992 |
| Nordea | 43,00 | -0,92 | 43,40 | 11021 |
| Telia | 27,90 | -2,79 | 28,70 | 4272 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,38 | -0,36 | 1,38 | 94 |
| Fiat | 11,08 | +0,38 | 11,32 | 4 |
| Olivetti | 1,04 | +0,29 | 1,05 | 245 |
| Pirelli | 1,01 | +0,50 | 1,03 | 131 |
| TIM | 4,32 | +0,23 | 4,41 | 632 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,04 | -6,46 | 15,01 | 9889 |
| Aegon NV | 11,00 | -6,78 | 11,80 | 10465 |
| Ahold Kon | 15,80 | -1,86 | 16,10 | 4479 |
| Fortis | 17,45 | -5,11 | 18,39 | 6432 |
| ING Grp | 19,49 | -4,55 | 20,42 | 9453 |
| Philips | 17,27 | -0,75 | 17,40 | 11473 |
| Royal Dutch | 43,45 | -1,76 | 44,23 | 10051 |
| Канада (CAD) | ||||
| Alcan Inc | 40,59 | -1,12 | 41,05 | 1677 |
| Bank of Montreal | 37,11 | -0,78 | 37,40 | 764 |
| Bank Nova Scotia | 46,81 | +0,02 | 46,80 | 1003 |
| BCE Inc | 27,91 | +0,04 | 27,90 | 1140 |
| Bombardier | 5,16 | -7,03 | 5,55 | 12724 |
| Imperial Oil | 45,07 | +2,04 | 44,17 | 335 |
| Loblaw Cos Ltd | 56,25 | -1,06 | 56,85 | 148 |
| Nortel Networks | 1,50 | -9,64 | 1,66 | 27561 |
| Royal Bank of | 54,60 | -0,11 | 54,66 | 1146 |
| Canada | ||||
| США ($) | ||||
| Abbott Labs | 37,62 | -1,57 | 38,22 | 3702 |
| Agilent Tech | 14,98 | -1,90 | 15,27 | 1844 |
| Alcoa | 21,99 | -3,43 | 22,77 | 6440 |
| Allstate Corp | 37,51 | +1,00 | 37,14 | 1317 |
| Alltel | 46,96 | +0,86 | 46,56 | 800 |
| Amer Electric Power | 29,40 | +0,48 | 29,26 | 2320 |
| Amer Express Co | 34,19 | +1,03 | 33,84 | 3461 |
| AIG | 58,60 | -1,00 | 59,19 | 5707 |
| Amgen | 45,67 | +1,31 | 45,08 | 11099 |
| Analog Devices | 23,00 | -2,17 | 23,51 | 3242 |
| Anheuser-Busch | 52,50 | — | 52,50 | 1683 |
| AOL Time Warner | 12,89 | +2,79 | 12,54 | 10104 |
| Apple Comp Inc | 14,17 | +0,21 | 14,14 | 5057 |
| Applied Materials | 13,03 | +2,28 | 12,74 | 31680 |
| AT&T | 12,72 | +2,25 | 12,44 | 10148 |
| AT&T Wireless Gr | 5,19 | +1,37 | 5,12 | 6629 |
| Automatic Data Proc | 37,64 | +1,29 | 37,16 | 1324 |
| Bank of America | 68,30 | +1,44 | 67,33 | 4334 |
| Bank of New York | 32,57 | +1,62 | 32,05 | 2188 |
| Bank One | 39,32 | +1,37 | 38,79 | 2331 |
| Baxter Int | 32,44 | -0,46 | 32,59 | 10539 |
| BCE Inc | 17,67 | +0,40 | 17,60 | 146 |
| Bellsouth Corp | 23,05 | -2,21 | 23,57 | 2380 |
| Berkshire cl a* | 75,00 | -0,66 | 75,50 | 1 |
| Berkshire cl b* | 2,49 | -0,80 | 2,51 | 7 |
| Boeing Co | 35,58 | -2,39 | 36,45 | 2970 |
| Bristol Myers sq | 26,11 | +3,98 | 25,11 | 4172 |
| Cardinal Health | 66,25 | +1,10 | 65,53 | 944 |
| Carnival | 25,42 | +2,38 | 24,83 | 3324 |
| Caterpillar Inc | 40,64 | -4,13 | 42,39 | 3587 |
| Charles Schwab | 10,01 | +5,93 | 9,45 | 4458 |
| ChevronTexaco | 73,19 | +0,10 | 73,12 | 1967 |
| Cigna | 78,63 | +0,40 | 78,32 | 524 |
| Cisco | 13,05 | +0,08 | 13,04 | 55342 |
| Citigroup | 29,40 | +0,86 | 29,15 | 13680 |
| Coca-Cola Co | 49,65 | +0,20 | 49,55 | 2977 |
| Colgate Palmoliv | 55,50 | +1,09 | 54,90 | 1278 |
| Costco Wholesale | 33,95 | +1,43 | 33,47 | 3019 |
| Cox Comms | 27,06 | -1,96 | 27,60 | 1622 |
| Daimler-Chrysler | 40,53 | -1,63 | 41,20 | 543 |
| Delta Air Lines | 14,97 | -6,20 | 15,96 | 2086 |
| Dow Chemical Co | 28,99 | -0,38 | 29,10 | 2960 |
| Du Pont Co | 40,08 | -0,20 | 40,16 | 2605 |
| Eastman Kodak | 28,36 | +1,21 | 28,02 | 1244 |
| Eli Lilly | 58,07 | +0,22 | 57,94 | 2495 |
| EMC Corp | 6,48 | -3,86 | 6,74 | 6702 |
| Emerson Electric | 45,58 | -3,23 | 47,10 | 1684 |
| Exelon | 43,86 | -0,34 | 44,01 | 861 |
| Exxon Mobil | 34,08 | +1,46 | 33,59 | 7897 |
| Fannie Mae | 72,70 | -0,40 | 72,99 | 3781 |
| First Data Corp | 33,98 | +1,43 | 33,50 | 1874 |
| Fleetboston Fin | 23,17 | +1,36 | 22,86 | 2974 |
| Ford Motor Co | 10,65 | -2,20 | 10,89 | 6511 |
| Gap Inc | 12,48 | +2,80 | 12,14 | 2613 |
| Genentech | 30,43 | +6,58 | 28,55 | 2753 |
| General Elec Co | 27,05 | -3,39 | 28,00 | 27697 |
| General Motors | 44,08 | -2,93 | 45,41 | 3713 |
| Gillette Co | 31,11 | -0,77 | 31,35 | 1722 |
| Goldman Sachs Gr | 73,00 | +1,11 | 72,20 | 2734 |
| HJ Heinz Co | 35,87 | +0,79 | 35,59 | 942 |
| Halliburton Co | 14,13 | +0,93 | 14,00 | 1176 |
| HCA-Healthcare | 47,85 | +2,84 | 46,53 | 3510 |
| Hewlett-Packard | 13,50 | -0,74 | 13,60 | 5501 |
| Home Depot Inc | 33,45 | +2,99 | 32,48 | 6170 |
| Honeywell Int | 23,56 | -16,87 | 28,34 | 25384 |
| Household Int | 34,67 | +2,42 | 33,85 | 2688 |
| Illinois Tool Works | 63,30 | -2,50 | 64,92 | 1776 |
| Intel Corp | 16,03 | +2,10 | 15,70 | 44735 |
| IBM | 72,65 | +1,09 | 71,87 | 4669 |
| Intl Paper | 37,04 | -0,78 | 37,33 | 3225 |
| Johnson&Johnson | 54,14 | +0,31 | 53,97 | 4677 |
| J P Morgan Chase | 22,04 | +0,14 | 22,01 | 8762 |
| Kimberly-Clark | 59,16 | -0,65 | 59,55 | 1177 |
| Kohls | 71,99 | +2,07 | 70,53 | 1862 |
| Kroger | 18,21 | +0,66 | 18,09 | 3142 |
| Lehman Brothers | 54,94 | -0,83 | 55,40 | 2031 |
| Lockheed Martin | 65,73 | -0,38 | 65,98 | 1259 |
| Lowes Cos | 44,97 | +2,93 | 43,69 | 2372 |
| Lucent Tech | 1,26 | -23,17 | 1,64 | 69257 |
| Marsh & McLennan | 46,55 | +1,77 | 45,74 | 1072 |
| MBNA Corp | 20,40 | +2,26 | 19,95 | 3120 |
| McDonalds Corp | 20,53 | +1,08 | 20,31 | 6839 |
| Medtronic | 41,69 | +0,82 | 41,35 | 2583 |
| Merck & Co | 49,27 | +0,35 | 49,10 | 3470 |
| Merrill Lynch | 36,37 | +0,08 | 36,34 | 4045 |
| Metlife Inc | 24,95 | +1,42 | 24,60 | 2438 |
| Micron Tech | 16,50 | -6,67 | 17,68 | 6963 |
| Microsoft | 47,91 | +1,61 | 47,15 | 29848 |
| Minnesota Mining | 119,83 | -2,04 | 122,33 | 2827 |
| MS Dean Witter | 39,92 | +0,40 | 39,76 | 3186 |
| Motorola Inc | 11,51 | -1,54 | 11,69 | 6955 |
| Occidental Petr | 29,12 | -0,21 | 29,18 | 936 |
| Omnicom Group | 61,69 | -3,09 | 63,66 | 2015 |
| Oracle Corp | 9,73 | +2,64 | 9,48 | 36261 |
| Pfizer Inc | 29,77 | -0,60 | 29,95 | 12513 |
| Philip Morris | 46,30 | -0,26 | 46,42 | 5998 |
| Raytheon Co | 35,38 | -0,81 | 35,67 | 1149 |
| SBC Comms | 24,55 | -1,21 | 24,85 | 4204 |
| Schering-plough | 23,67 | +0,13 | 23,64 | 3234 |
| Sears Roebuck | 45,20 | +1,03 | 44,74 | 1434 |
| Sprint | 10,01 | -2,15 | 10,23 | 2556 |
| Tenet Healthcare | 51,18 | +1,85 | 50,25 | 1986 |
| Texas Instrument | 19,00 | -1,09 | 19,21 | 6779 |
| Textron Inc | 36,30 | -1,17 | 36,73 | 581 |
| Tyco Int | 16,89 | -5,11 | 17,80 | 15001 |
| Unisys Corp | 8,50 | -0,23 | 8,52 | 622 |
| UPS | 61,95 | -0,03 | 61,97 | 2358 |
| United Tech | 58,00 | -5,07 | 61,10 | 3827 |
| Unitedhealth Gr | 91,80 | +2,39 | 89,66 | 1708 |
| US Bancorp | 20,46 | +0,34 | 20,39 | 2485 |
| Verizon Comm | 30,35 | -2,22 | 31,04 | 4857 |
| Wachovia | 35,13 | +0,43 | 34,98 | 2267 |
| Wal-Mart Stores | 54,40 | +2,41 | 53,12 | 6664 |
| Walt Disney Co | 15,50 | — | 15,50 | 5682 |
| Washington Mutual | 35,20 | -0,03 | 35,21 | 5341 |
| Wells Fargo | 49,08 | -0,32 | 49,24 | 5043 |
| Xerox Corp | 7,10 | +4,87 | 6,77 | 3099 |
По данным агентства Reuters.