| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| ANZ Banking Grp | 19,1 | -0,37 | 19,2 | 5923 |
| CommonWealth Bank | 31,7 | -0,78 | 32,0 | 4015 |
| National Australian | 35,3 | -0,62 | 35,5 | 4668 |
| Bank | ||||
| News Corp | 9,4 | -3,29 | 9,7 | 12201 |
| Telstra Corp | 4,8 | -1,04 | 4,8 | 22605 |
| Westpac Banking | 15,4 | +0,39 | 15,3 | 3633 |
| Япония (JPY) | ||||
| Asahi Kasei | 332,0 | -0,90 | 335,0 | 4932 |
| Daiwa Securities | 643,0 | -2,43 | 659,0 | 6797 |
| Fuji Photo Film | 3770,0 | -4,80 | 3960,0 | 2394 |
| Fujitsu Ltd | 533,0 | -5,33 | 563,0 | 11778 |
| Honda Motor Co | 5180,0 | -1,33 | 5250,0 | 1999 |
| Japan Telecom* | 316,0 | -0,63 | 318,0 | 3 |
| Kao Corp | 2785,0 | +1,09 | 2755,0 | 1496 |
| KDDI* | 353,0 | -1,94 | 360,0 | 14 |
| Matsushita Comm | 3920,0 | -2,00 | 4000,0 | 498 |
| Mitsubishi Fin Gr* | 825,0 | -4,73 | 866,0 | 14 |
| Mitsubishi Chem | 229,0 | -0,87 | 231,0 | 5441 |
| Mitsubishi Electric | 386,0 | -1,53 | 392,0 | 4395 |
| NEC Corp | 582,0 | -3,16 | 601,0 | 12160 |
| Nippon Steel Corp | 161,0 | -1,23 | 163,0 | 10701 |
| Nissan Motor Co | 910,0 | -1,73 | 926,0 | 8004 |
| NTT* | 437,0 | -3,10 | 451,0 | 16 |
| NTT DoCoMo* | 215,0 | -4,44 | 225,0 | 73 |
| Pioneer | 2040,0 | -5,12 | 2150,0 | 825 |
| Ricoh | 2140,0 | +1,18 | 2115,0 | 1681 |
| Seikisui House | 882,0 | -2,86 | 908,0 | 1347 |
| Shin-Etsu Chem | 4030,0 | -2,18 | 4120,0 | 1115 |
| Sony | 5200,0 | -2,80 | 5350,0 | 2508 |
| Sumitomo Chem | 464,0 | -1,49 | 471,0 | 2902 |
| Sumitomo Mitsui | 637,0 | -2,60 | 654,0 | 47208 |
| TDK Corp | 5050,0 | -4,54 | 5290,0 | 529 |
| Toshiba Corp | 380,0 | -1,81 | 387,0 | 5465 |
| Toyota Motor Co | 3170,0 | -3,94 | 3300,0 | 11215 |
| UFJ Holdings* | 284,0 | -5,65 | 301,0 | 57 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,75 | -2,40 | 52,00 | 5837 |
| China Mobile | 18,05 | -2,17 | 18,45 | 29197 |
| China Unicom | 4,93 | -1,01 | 4,98 | 11632 |
| CLP Holdings | 33,00 | +0,30 | 32,90 | 4962 |
| CNOOC | 10,75 | -0,46 | 10,80 | 7790 |
| Hang Seng Bank | 84,00 | +0,30 | 83,75 | 1694 |
| Henderson Land | 23,20 | -2,52 | 23,80 | 4661 |
| HSBC Holdings | 84,50 | -0,29 | 84,75 | 14695 |
| Hutchison | 47,00 | -2,89 | 48,40 | 8982 |
| Франция (EUR) | ||||
| Alcatel | 2,70 | +7,57 | 2,51 | 65849 |
| Axa | 10,20 | -2,39 | 10,45 | 19387 |
| BNP Paribas | 38,00 | -1,91 | 38,74 | 6869 |
| Bouygues | 26,01 | -0,95 | 26,26 | 955 |
| Danon | 124,10 | -0,08 | 124,20 | 609 |
| EADS | 11,35 | +3,94 | 10,92 | 1955 |
| France Telecom | 8,20 | -5,31 | 8,66 | 9611 |
| Lafarge | 87,85 | +2,15 | 86,00 | 2451 |
| Michelin | 32,00 | -2,05 | 32,67 | 849 |
| Pechiney | 31,21 | -2,65 | 32,06 | 397 |
| Peugeot | 39,26 | -0,66 | 39,52 | 885 |
| Renault | 44,95 | -2,20 | 45,96 | 1180 |
| Sanofi-Synthelab | 55,30 | -0,36 | 55,50 | 2141 |
| Schneider Elec | 43,90 | -1,72 | 44,67 | 489 |
| STMicroelectronics | 15,10 | -0,85 | 15,23 | 6897 |
| Total Fina Elf | 130,20 | -1,36 | 132,00 | 5161 |
| Vivendi Universal | 13,00 | -6,07 | 13,84 | 13475 |
| Великобритания (GBp) | ||||
| ARM Holdings | 122,86 | -3,92 | 127,50 | 24291 |
| BAE System | 175,65 | +5,76 | 173,75 | 73929 |
| Barclays | 399,25 | -0,13 | 397,50 | 75723 |
| BP | 441,50 | +0,92 | 433,00 | 262784 |
| BAT | 713,93 | -0,91 | 718,00 | 20284 |
| British Airways | 113,00 | +1,57 | 111,25 | 31789 |
| British Telecom | 184,75 | -1,22 | 184,00 | 110800 |
| Cable & Wireless | 126,84 | +0,20 | 126,50 | 42917 |
| Cadbury Schweppes | 441,85 | — | 442,50 | 21830 |
| HSBC Hldg | 699,63 | +0,29 | 692,50 | 101687 |
| Lloyds TSB Grp | 493,80 | +2,51 | 479,00 | 75994 |
| Marks & Spencer | 338,37 | -1,09 | 343,75 | 38216 |
| National Grid | 470,75 | +1,56 | 465,00 | 24044 |
| Prudential | 364,33 | -0,69 | 364,50 | 25748 |
| Reuters Group | 230,00 | +5,49 | 227,50 | 34193 |
| Rio Tinto | 1070,00 | +0,96 | 1045,00 | 11394 |
| Sainsbury | 306,78 | -1,93 | 311,50 | 22098 |
| Shell Trnpt | 393,08 | -0,26 | 383,50 | 118981 |
| Unilever | 569,00 | -0,70 | 572,00 | 40659 |
| Vodafone Airtch | 89,27 | +3,79 | 85,75 | 1457831 |
| Германия (EUR) | ||||
| Allianz AG | 99,50 | +8,98 | 91,30 | 6405 |
| BASF | 39,00 | +1,30 | 38,50 | 11089 |
| Bayer AG | 19,79 | +1,59 | 19,48 | 12650 |
| BMW | 34,11 | +4,70 | 32,58 | 6295 |
| Commerzbank AG | 8,51 | -0,12 | 8,52 | 7729 |
| Daimler-Chrysler | 38,40 | +2,54 | 37,45 | 15319 |
| Deutsche Bank n | 53,02 | +2,75 | 51,60 | 15616 |
| Dt Telekom n | 9,61 | +2,23 | 9,40 | 47639 |
| Hypovereinsbank | 16,45 | +2,75 | 16,01 | 6761 |
| Infineon Tech | 7,47 | -1,84 | 7,61 | 14892 |
| Merck KGaA | 21,32 | +4,92 | 20,32 | 82 |
| Munich Re | 134,90 | +2,20 | 132,00 | 3167 |
| Sap AG | 54,47 | +2,77 | 53,00 | 4907 |
| Siemens | 37,25 | +0,54 | 37,05 | 16494 |
| Volkswagen AG | 41,02 | +2,55 | 40,00 | 5124 |
| Финляндия (EUR) | ||||
| Nokia | 13,15 | +1,54 | 12,95 | 42544 |
| Sonera Corp | 4,06 | -3,33 | 4,20 | 5735 |
| Stora Enso | 10,54 | -1,13 | 10,66 | 3188 |
| Швейцария (CHF) | ||||
| Ciba Special | 101,00 | +1,00 | 100,00 | 429 |
| Lonza Grp AG | 87,90 | +0,40 | 87,55 | 302 |
| Adecco | 52,65 | -2,32 | 53,90 | 1975 |
| CS Group | 30,00 | -1,15 | 30,35 | 12121 |
| Nestle | 321,00 | -0,31 | 322,00 | 2410 |
| Novartis | 57,40 | +0,97 | 56,85 | 15684 |
| Rentenanstalt | 129,75 | +5,49 | 123,00 | 189 |
| Swisscom | 392,50 | +0,13 | 392,00 | 148 |
| Roche | 95,00 | +1,99 | 93,15 | 5383 |
| Swiss Re | 82,00 | -0,43 | 82,35 | 2336 |
| UBS AG | 60,00 | -0,99 | 60,60 | 8289 |
| Zurich Fin | 124,25 | -0,20 | 124,50 | 1463 |
| Швеция (SEK) | ||||
| ABB | 35,80 | +2,29 | 35,00 | 2855 |
| Electrolux | 153,00 | -2,24 | 156,50 | 2388 |
| Nordea | 39,30 | -0,76 | 39,60 | 10716 |
| Telia | 25,70 | -2,65 | 26,40 | 9151 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,39 | -0,22 | 1,39 | 59 |
| Fiat | 10,41 | +1,73 | 10,24 | 5 |
| Olivetti | 0,99 | +1,01 | 1,01 | 828 |
| Pirelli | 0,96 | +0,62 | 0,96 | 104 |
| TIM | 4,17 | +0,36 | 4,21 | 1031 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 12,72 | -0,62 | 12,80 | 9346 |
| Aegon NV | 10,50 | +2,94 | 10,20 | 27775 |
| Ahold Kon | 13,46 | -2,89 | 13,86 | 7326 |
| Fortis | 15,12 | -0,13 | 15,14 | 10415 |
| ING Grp | 14,90 | -6,88 | 16,00 | 22996 |
| Philips | 14,23 | -2,87 | 14,65 | 13254 |
| Royal Dutch | 40,94 | -0,75 | 41,25 | 13748 |
| Канада (CAD) | ||||
| Alcan Inc | 39,95 | +2,30 | 39,05 | 1420 |
| Bank of Montreal | 35,65 | -0,14 | 35,70 | 2293 |
| Bank Nova Scotia | 44,27 | +0,16 | 44,20 | 2253 |
| BCE Inc | 28,35 | +1,58 | 27,91 | 2961 |
| Bombardier | 4,20 | -14,29 | 4,90 | 23234 |
| Imperial Oil | 44,50 | +1,14 | 44,00 | 377 |
| Loblaw Cos Ltd | 55,65 | -0,80 | 56,10 | 352 |
| Nortel Networks | 1,22 | -4,69 | 1,28 | 32387 |
| Royal Bank of Canada | 51,58 | +0,16 | 51,50 | 1976 |
| США ($) | ||||
| Abbott Labs | 42,07 | +4,91 | 40,10 | 7006 |
| Agilent Tech | 14,00 | -0,50 | 14,07 | 2070 |
| Alcoa | 21,05 | +4,62 | 20,12 | 5964 |
| Allstate Corp | 35,81 | -1,38 | 36,31 | 2720 |
| Alltel | 42,21 | -0,17 | 42,28 | 1236 |
| Amer Electric Power | 28,02 | -4,21 | 29,25 | 3978 |
| Amer Express Co | 31,95 | +1,27 | 31,55 | 6614 |
| AIG | 56,74 | -1,32 | 57,50 | 7954 |
| Amgen | 41,72 | -0,69 | 42,01 | 22402 |
| Analog Devices | 20,02 | -1,09 | 20,24 | 3438 |
| Anheuser-Busch | 51,36 | +1,00 | 50,85 | 3135 |
| AOL Time Warner | 12,52 | +2,04 | 12,27 | 13434 |
| Apple Comp Inc | 14,87 | +1,99 | 14,58 | 5905 |
| Applied Materials | 11,94 | -0,33 | 11,98 | 33910 |
| AT&T | 12,48 | +1,96 | 12,24 | 14821 |
| AT&T Wireless Gr | 4,52 | +2,73 | 4,40 | 11272 |
| Automatic Data Proc | 35,50 | +0,71 | 35,25 | 3540 |
| Bank of America | 63,38 | +0,03 | 63,36 | 7760 |
| Bank of New-York | 29,20 | -1,72 | 29,71 | 4447 |
| Bank One | 37,09 | +0,84 | 36,78 | 4355 |
| Baxter Int | 32,39 | -1,37 | 32,84 | 3037 |
| BCE Inc | 18,00 | +1,29 | 17,77 | 335 |
| Bellsouth Corp | 22,12 | +0,68 | 21,97 | 5018 |
| Berkshire cl a* | 72,50 | — | 72,50 | 1 |
| Berkshire cl b* | 2,40 | -0,91 | 2,42 | 14 |
| Boeing Co | 36,58 | +2,98 | 35,52 | 3996 |
| Bristol Myers sq | 24,44 | +1,83 | 24,00 | 5808 |
| Cardinal Health | 62,02 | +0,68 | 61,60 | 2133 |
| Carnival | 25,12 | +7,81 | 23,30 | 4179 |
| Caterpillar Inc | 38,07 | +0,74 | 37,79 | 2675 |
| Charles Schwab | 9,05 | +4,62 | 8,65 | 4788 |
| ChevronTexaco | 70,70 | +1,10 | 69,93 | 2748 |
| Cigna | 73,10 | -2,93 | 75,31 | 963 |
| Cisco | 12,08 | +0,67 | 12,00 | 91016 |
| Citigroup | 26,90 | -2,71 | 27,65 | 27987 |
| Coca-Cola Co | 47,81 | +0,29 | 47,67 | 6548 |
| Colgate Palmoliv | 53,50 | +0,17 | 53,41 | 1888 |
| Costco Wholesale | 34,24 | +3,29 | 33,15 | 6492 |
| Cox Comms | 25,66 | +1,02 | 25,40 | 1219 |
| Daimler-Chrysler | 37,55 | +2,88 | 36,50 | 480 |
| Delta Air Lines | 12,49 | +1,38 | 12,32 | 1201 |
| Dow Chemical Co | 29,26 | +2,88 | 28,44 | 3774 |
| Du Pont Co | 39,37 | +2,66 | 38,35 | 3601 |
| Eastman Kodak | 26,49 | -5,12 | 27,92 | 4201 |
| Eli Lilly | 56,65 | +2,40 | 55,32 | 3381 |
| EMC Corp | 5,68 | +5,97 | 5,36 | 15693 |
| Emerson Electric | 44,20 | +0,94 | 43,79 | 1550 |
| Exelon | 44,90 | -0,02 | 44,91 | 1779 |
| Exxon Mobil | 33,03 | +2,07 | 32,36 | 15619 |
| Fannie Mae | 64,50 | -3,01 | 66,50 | 7047 |
| First Data Corp | 28,99 | -6,75 | 31,09 | 15203 |
| Fleetboston Fin | 21,26 | +1,00 | 21,05 | 5043 |
| Ford Motor Co | 9,72 | -1,52 | 9,87 | 8435 |
| Gap Inc | 12,37 | +1,23 | 12,22 | 3034 |
| Genentech | 30,26 | +0,03 | 30,25 | 1447 |
| General Elec Co | 26,85 | +1,13 | 26,55 | 27211 |
| General Motors | 43,16 | +1,67 | 42,45 | 4349 |
| Gillette Co | 31,00 | +1,97 | 30,40 | 2786 |
| Goldman Sachs Gr | 67,42 | +0,40 | 67,15 | 4101 |
| HJ Heinz Co | 34,58 | +2,49 | 33,74 | 1096 |
| Halliburton Co | 13,13 | -0,53 | 13,20 | 2098 |
| HCA-Healthcare | 46,30 | +0,22 | 46,20 | 2262 |
| Hewlett-Packard | 12,93 | +0,62 | 12,85 | 10997 |
| Home Depot Inc | 31,33 | -2,76 | 32,22 | 10064 |
| Honeywell Int | 23,75 | +3,67 | 22,91 | 4962 |
| Household Int | 29,15 | -0,34 | 29,25 | 4505 |
| Illinois Tool Works | 60,38 | +1,65 | 59,40 | 968 |
| Intel Corp | 14,90 | -0,53 | 14,98 | 74302 |
| IBM | 64,57 | -0,35 | 64,80 | 9041 |
| Intl Paper | 34,12 | +3,27 | 33,04 | 4696 |
| Johnson&Johnson | 52,46 | +0,96 | 51,96 | 9063 |
| J P Morgan Chase | 20,40 | +2,67 | 19,87 | 12657 |
| Kimberly-Clark | 57,67 | +1,16 | 57,01 | 1511 |
| Kohls | 69,70 | +1,57 | 68,62 | 1513 |
| Kroger | 15,37 | +1,45 | 15,15 | 3389 |
| Lehman Brothers | 50,01 | -1,32 | 50,68 | 2443 |
| Lockheed Martin | 65,44 | +1,57 | 64,43 | 2472 |
| Lowes Cos | 42,54 | -1,76 | 43,30 | 3849 |
| Lucent Tech | 1,06 | +0,95 | 1,05 | 34439 |
| Marsh & McLennan | 42,75 | -0,35 | 42,90 | 2874 |
| MBNA Corp | 18,65 | +0,70 | 18,52 | 4225 |
| McDonalds Corp | 18,03 | +1,01 | 17,85 | 10154 |
| Medtronic | 42,06 | +1,64 | 41,38 | 4422 |
| Merck & Co | 46,06 | +1,97 | 45,17 | 7164 |
| Merrill Lynch | 33,93 | +0,09 | 33,90 | 5488 |
| Metlife Inc | 23,71 | +0,76 | 23,53 | 2759 |
| Micron Tech | 13,86 | -9,29 | 15,28 | 8993 |
| Microsoft | 47,48 | +0,59 | 47,20 | 60671 |
| Minnesota Mining | 119,70 | +2,14 | 117,19 | 2892 |
| MS Dean Witter | 34,75 | +2,51 | 33,90 | 6626 |
| Motorola Inc | 10,49 | +3,66 | 10,12 | 9286 |
| Occidental Petr | 28,18 | +0,64 | 28,00 | 2088 |
| Omnicom Group | 58,70 | +3,35 | 56,80 | 2036 |
| Oracle Corp | 7,99 | -1,48 | 8,11 | 63090 |
| Pfizer Inc | 28,89 | -0,55 | 29,05 | 18160 |
| Philip Morris | 42,80 | -4,25 | 44,70 | 15894 |
| Raytheon Co | 33,90 | +1,19 | 33,50 | 2222 |
| SBC Comms | 23,20 | -0,77 | 23,38 | 11651 |
| Schering-plough | 22,97 | +2,87 | 22,33 | 4991 |
| Sears Roebuck | 45,02 | +2,60 | 43,88 | 1850 |
| Sprint | 9,10 | +1,11 | 9,00 | 4833 |
| Tenet Healthcare | 48,71 | +0,16 | 48,63 | 1854 |
| Texas Instrument | 15,94 | -6,40 | 17,03 | 15603 |
| Textron Inc | 36,16 | +2,32 | 35,34 | 794 |
| Tyco Int | 14,99 | -1,96 | 15,29 | 11961 |
| Unisys Corp | 7,24 | +0,56 | 7,20 | 1387 |
| UPS | 62,84 | +0,30 | 62,65 | 2906 |
| United Tech | 58,54 | +2,34 | 57,20 | 2805 |
| Unitedhealth Gr | 90,00 | +0,45 | 89,60 | 1774 |
| US Bancorp | 19,29 | +0,47 | 19,20 | 5071 |
| Verizon Comm | 29,80 | +1,26 | 29,43 | 7235 |
| Wachovia | 32,65 | +1,59 | 32,14 | 3955 |
| Wal-Mart Stores | 54,90 | +2,23 | 53,70 | 12039 |
| Walt Disney Co | 15,17 | +2,43 | 14,81 | 7506 |
| Washington Mutual | 32,70 | +2,51 | 31,90 | 4330 |
| Wells Fargo | 46,77 | +1,63 | 46,02 | 5860 |
| Xerox Corp | 6,94 | +5,15 | 6,60 | 2198 |
По данным агентства Reuters.