| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,3 | -1,05 | 11,4 | 15392 |
| ANZ Banking Grp | 18,8 | -0,11 | 18,9 | 7056 |
| CommonWealth Bank | 31,7 | -0,63 | 31,9 | 2606 |
| National Australian | 35,2 | -0,51 | 35,4 | 3506 |
| Bank | ||||
| News Corp | 9,4 | +3,30 | 9,1 | 12560 |
| Telstra Corp | 4,8 | +1,28 | 4,7 | 26464 |
| Westpac Banking | 15,3 | -0,13 | 15,3 | 2621 |
| Япония (JPY) | ||||
| Asahi Kasei | 323,0 | -2,71 | 332,0 | 3094 |
| Daiwa Securities | 620,0 | -3,58 | 643,0 | 8159 |
| Fuji Photo Film | 3800,0 | +0,80 | 3770,0 | 1264 |
| Fujitsu Ltd | 518,0 | -2,81 | 533,0 | 10283 |
| Honda Motor Co | 5100,0 | -1,54 | 5180,0 | 2359 |
| Japan Telecom* | 309,0 | -2,22 | 316,0 | 4 |
| Kao Corp | 2740,0 | -1,62 | 2785,0 | 1258 |
| KDDI* | 355,0 | +0,57 | 353,0 | 14 |
| Matsushita Comm | 3590,0 | -8,42 | 3920,0 | 7477 |
| Mitsubishi Fin Gr* | 800,0 | -3,03 | 825,0 | 16 |
| Mitsubishi Chem | 222,0 | -3,06 | 229,0 | 4475 |
| Mitsubishi Electric | 380,0 | -1,55 | 386,0 | 5479 |
| NEC Corp | 567,0 | -2,58 | 582,0 | 15940 |
| Nippon Steel Corp | 158,0 | -1,86 | 161,0 | 14834 |
| Nissan Motor Co | 925,0 | +1,65 | 910,0 | 10944 |
| NTT* | 413,0 | -5,49 | 437,0 | 23 |
| NTT DoCoMo* | 208,0 | -3,26 | 215,0 | 77 |
| Pioneer | 2015,0 | -1,23 | 2040,0 | 1116 |
| Ricoh | 2210,0 | +3,27 | 2140,0 | 2258 |
| Seikisui House | 887,0 | +0,57 | 882,0 | 1161 |
| Shin-Etsu Chem | 4060,0 | +0,74 | 4030,0 | 1539 |
| Sony | 5060,0 | -2,69 | 5200,0 | 3074 |
| Sumitomo Chem | 462,0 | -0,43 | 464,0 | 3128 |
| Sumitomo Mitsui | 616,0 | -3,30 | 637,0 | 21412 |
| TDK Corp | 5000,0 | -0,99 | 5050,0 | 542 |
| Toshiba Corp | 361,0 | -5,00 | 380,0 | 11123 |
| Toyota Motor Co | 3180,0 | +0,32 | 3170,0 | 5493 |
| UFJ Holdings* | 276,0 | -2,82 | 284,0 | 22 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,20 | -1,40 | 49,90 | 2886 |
| China Mobile | 17,95 | -1,10 | 18,15 | 11488 |
| China Unicom | 4,75 | -3,06 | 4,90 | 12558 |
| CLP Holdings | 32,90 | +0,30 | 32,80 | 4204 |
| CNOOC | 10,80 | +0,47 | 10,75 | 11344 |
| Hang Seng Bank | 83,50 | -0,60 | 84,00 | 1196 |
| Henderson Land | 22,15 | -2,64 | 22,75 | 3048 |
| HSBC Holdings | 83,00 | -2,06 | 84,75 | 13565 |
| Hutchison | 46,20 | -1,07 | 46,70 | 4853 |
| Франция (EUR) | ||||
| Alcatel | 2,37 | +3,04 | 2,30 | 27575 |
| Axa | 9,45 | -0,63 | 9,51 | 13455 |
| BNP Paribas | 33,84 | -5,08 | 35,65 | 7522 |
| Bouygues | 24,40 | -3,94 | 25,40 | 1947 |
| Danon | 119,30 | -2,61 | 122,50 | 966 |
| EADS | 11,91 | +4,93 | 11,35 | 3446 |
| France Telecom | 7,22 | -5,50 | 7,64 | 11221 |
| Lafarge | 83,50 | -3,13 | 86,20 | 1465 |
| Michelin | 29,73 | -4,56 | 31,15 | 857 |
| Pechiney | 27,99 | -3,32 | 28,95 | 383 |
| Peugeot | 36,37 | -3,40 | 37,65 | 1095 |
| Renault | 42,24 | -1,68 | 42,96 | 1712 |
| Sanofi-Synthelab | 52,90 | -1,21 | 53,55 | 2084 |
| Schneider Elec | 42,00 | -0,36 | 42,15 | 898 |
| STMicroelectronics | 13,93 | -0,85 | 14,05 | 9609 |
| Total Fina Elf | 129,50 | -1,07 | 130,90 | 4753 |
| Vivendi Universal | 11,97 | -0,66 | 12,05 | 8379 |
| Великобритания (GBp) | ||||
| ARM Holdings | 116,50 | -1,06 | 118,00 | 11104 |
| BAE System | 179,25 | -2,45 | 183,75 | 33651 |
| Barclays | 353,25 | -3,55 | 366,50 | 53569 |
| BP | 422,00 | -2,43 | 432,50 | 82364 |
| BAT | 673,00 | -3,37 | 696,50 | 11452 |
| British Airways | 97,50 | -5,78 | 103,75 | 11712 |
| British Telecom | 161,69 | -6,24 | 172,25 | 55683 |
| Cable & Wireless | 116,00 | -4,72 | 121,75 | 28444 |
| Cadbury Schweppes | 418,35 | -2,85 | 430,25 | 8192 |
| HSBC Hldg | 662,00 | -1,93 | 675,00 | 68501 |
| Lloyds TSB Grp | 456,60 | -0,87 | 459,50 | 40050 |
| Marks & Spencer | 334,50 | +0,45 | 333,00 | 10981 |
| National Grid | 462,00 | -1,07 | 467,00 | 11493 |
| Prudential | 335,00 | +0,60 | 333,00 | 31510 |
| Reuters Group | 214,75 | -4,34 | 224,50 | 11983 |
| Rio Tinto | 986,00 | -5,01 | 1038,00 | 8077 |
| Sainsbury | 289,75 | +0,61 | 288,00 | 11924 |
| Shell Trnpt | 368,00 | -2,39 | 377,00 | 37945 |
| Unilever | 584,00 | +0,52 | 581,00 | 23397 |
| Vodafone Airtch | 82,50 | -2,08 | 84,25 | 393940 |
| Германия (EUR) | ||||
| Allianz AG | 95,98 | +0,37 | 95,63 | 3691 |
| BASF | 36,01 | -4,74 | 37,80 | 5410 |
| Bayer AG | 18,09 | -3,26 | 18,70 | 5289 |
| BMW | 31,78 | -5,84 | 33,75 | 4119 |
| Commerzbank AG | 7,40 | -6,45 | 7,91 | 4513 |
| Daimler-Chrysler | 34,40 | -4,52 | 36,03 | 7796 |
| Deutsche Bank n | 48,40 | -1,83 | 49,30 | 7380 |
| Dt Telekom n | 8,99 | -1,43 | 9,12 | 18907 |
| Hypovereinsbank | 14,47 | -6,77 | 15,52 | 2391 |
| Infineon Tech | 6,23 | -6,32 | 6,65 | 10949 |
| Merck KGaA | 19,39 | -3,96 | 20,19 | 129 |
| Munich Re | 109,20 | -9,53 | 120,70 | 3058 |
| Sap AG | 52,16 | +1,50 | 51,39 | 2530 |
| Siemens | 36,40 | +0,25 | 36,31 | 8383 |
| Volkswagen AG | 36,25 | -6,09 | 38,60 | 2490 |
| Финляндия (EUR) | ||||
| Nokia | 12,38 | -2,52 | 12,70 | 36851 |
| Sonera Corp | 3,64 | -5,70 | 3,86 | 5221 |
| Stora Enso | 9,80 | -3,45 | 10,15 | 4508 |
| Швейцария (CHF) | ||||
| Ciba Special | 95,60 | -1,44 | 97,00 | 435 |
| Lonza Grp AG | 84,45 | -1,52 | 85,75 | 562 |
| Adecco | 51,00 | -3,13 | 52,65 | 1700 |
| CS Group | 28,80 | +7,46 | 26,80 | 11135 |
| Nestle | 309,00 | -0,96 | 312,00 | 2009 |
| Novartis | 55,45 | -0,54 | 55,75 | 9269 |
| Rentenanstalt | 126,00 | +6,11 | 118,75 | 142 |
| Swisscom | 371,00 | -3,26 | 383,50 | 193 |
| Roche | 92,80 | -0,22 | 93,00 | 3006 |
| Swiss Re | 74,50 | -1,84 | 75,90 | 3274 |
| UBS AG | 58,60 | +1,91 | 57,50 | 7635 |
| Zurich Fin | 124,50 | +2,89 | 121,00 | 1747 |
| Швеция (SEK) | ||||
| ABB | 30,60 | -6,42 | 32,70 | 3757 |
| Electrolux | 142,00 | -5,65 | 150,50 | 11315 |
| Nordea | 37,00 | -2,12 | 37,80 | 13181 |
| Telia | 22,90 | -3,78 | 23,80 | 11902 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,29 | -2,28 | 1,32 | 18739 |
| Fiat | 9,43 | -3,50 | 9,77 | 1800 |
| Olivetti | 0,93 | +0,48 | 0,93 | 92196 |
| Pirelli | 0,91 | +0,52 | 0,90 | 10338 |
| TIM | 3,97 | -1,44 | 4,03 | 99185 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 11,32 | -3,90 | 11,78 | 14666 |
| Aegon NV | 9,40 | -1,36 | 9,53 | 18853 |
| Ahold Kon | 11,90 | +0,85 | 11,80 | 13316 |
| Fortis | 13,71 | -3,79 | 14,25 | 6834 |
| ING Grp | 14,23 | +7,07 | 13,29 | 22001 |
| Philips | 14,00 | +5,66 | 13,25 | 16451 |
| Royal Dutch | 40,04 | -2,01 | 40,86 | 13205 |
| Канада (CAD) | ||||
| Alcan Inc | 38,15 | -2,30 | 39,05 | 768 |
| Bank of Montreal | 34,65 | +0,35 | 34,53 | 735 |
| Bank Nova Scotia | 43,18 | +0,07 | 43,15 | 727 |
| BCE Inc | 27,86 | -0,32 | 27,95 | 511 |
| Bombardier | 4,10 | +3,80 | 3,95 | 6584 |
| Imperial Oil | 44,48 | +0,41 | 44,30 | 77 |
| Loblaw Cos Ltd | 54,00 | -2,09 | 55,15 | 162 |
| Nortel Networks | 1,04 | -0,95 | 1,05 | 21879 |
| Royal Bank of Canada | 50,30 | +0,08 | 50,26 | 985 |
| США ($) | ||||
| Abbott Labs | 41,94 | +0,58 | 41,70 | 1267 |
| Agilent Tech | 13,17 | -1,35 | 13,35 | 1076 |
| Alcoa | 19,70 | -3,00 | 20,31 | 2382 |
| Allstate Corp | 35,32 | -1,20 | 35,75 | 452 |
| Alltel | 40,97 | -2,38 | 41,97 | 266 |
| Amer Electric Power | 26,69 | +0,26 | 26,62 | 1386 |
| Amer Express Co | 31,55 | +0,90 | 31,27 | 1555 |
| AIG | 55,60 | +0,63 | 55,25 | 1808 |
| Amgen | 41,94 | +4,82 | 40,01 | 9488 |
| Analog Devices | 19,49 | -0,66 | 19,62 | 1191 |
| Anheuser-Busch | 50,50 | -0,30 | 50,65 | 707 |
| AOL Time Warner | 12,02 | +0,08 | 12,01 | 4427 |
| Apple Comp Inc | 14,65 | -1,35 | 14,85 | 1761 |
| Applied Materials | 11,13 | -0,63 | 11,20 | 16679 |
| AT&T | 12,03 | -1,80 | 12,25 | 3658 |
| AT&T Wireless Gr | 4,28 | -4,89 | 4,50 | 2968 |
| Automatic Data Proc | 35,00 | -0,34 | 35,12 | 596 |
| Bank of America | 63,73 | -0,19 | 63,85 | 2613 |
| Bank of New-York | 28,33 | -2,48 | 29,05 | 1176 |
| Bank One | 37,33 | +0,78 | 37,04 | 1851 |
| Baxter Int | 31,27 | +0,81 | 31,02 | 1099 |
| BCE Inc | 17,57 | -1,24 | 17,79 | 106 |
| Bellsouth Corp | 21,30 | -2,43 | 21,83 | 1145 |
| Berkshire cl a* | 71,00 | +0,41 | 70,71 | 1 |
| Berkshire cl b* | 2,36 | — | 2,36 | 4 |
| Boeing Co | 35,12 | -0,79 | 35,40 | 1121 |
| Bristol Myers sq | 24,07 | -0,70 | 24,24 | 1501 |
| Cardinal Health | 61,00 | +0,20 | 60,88 | 996 |
| Carnival | 24,68 | -3,97 | 25,70 | 1627 |
| Caterpillar Inc | 36,66 | -2,66 | 37,66 | 786 |
| Charles Schwab | 8,70 | -3,33 | 9,00 | 923 |
| ChevronTexaco | 69,04 | -0,93 | 69,69 | 776 |
| Cigna | 72,70 | -1,20 | 73,58 | 209 |
| Cisco | 11,63 | -2,76 | 11,96 | 35014 |
| Citigroup | 27,51 | -0,22 | 27,57 | 9672 |
| Coca-Cola Co | 47,12 | +0,26 | 47,00 | 1089 |
| Colgate Palmoliv | 52,97 | -0,97 | 53,49 | 538 |
| Costco Wholesale | 32,20 | -2,37 | 32,98 | 2154 |
| Cox Comms | 25,61 | -0,35 | 25,70 | 820 |
| Daimler-Chrysler | 33,84 | -5,63 | 35,86 | 525 |
| Delta Air Lines | 10,69 | -5,40 | 11,30 | 1325 |
| Dow Chemical Co | 27,62 | -4,06 | 28,79 | 1305 |
| Du Pont Co | 37,10 | -3,34 | 38,38 | 1105 |
| Eastman Kodak | 26,93 | -0,85 | 27,16 | 611 |
| Eli Lilly | 55,10 | — | 55,10 | 1289 |
| EMC Corp | 5,69 | -1,73 | 5,79 | 2626 |
| Emerson Electric | 43,95 | +0,53 | 43,72 | 676 |
| Exelon | 44,35 | -0,34 | 44,50 | 356 |
| Exxon Mobil | 32,35 | -1,13 | 32,72 | 3682 |
| Fannie Mae | 64,90 | -0,92 | 65,50 | 2657 |
| First Data Corp | 28,68 | -3,92 | 29,85 | 1187 |
| Fleetboston Fin | 20,67 | -1,05 | 20,89 | 1011 |
| Ford Motor Co | 9,53 | -1,35 | 9,66 | 3305 |
| Gap Inc | 11,76 | -3,45 | 12,18 | 1294 |
| Genentech | 29,71 | +2,45 | 29,00 | 550 |
| General Elec Co | 25,84 | -2,12 | 26,40 | 8714 |
| General Motors | 40,00 | -3,80 | 41,58 | 2889 |
| Gillette Co | 29,95 | -1,84 | 30,51 | 905 |
| Goldman Sachs Gr | 66,41 | +1,13 | 65,67 | 3498 |
| HJ Heinz Co | 34,01 | -0,47 | 34,17 | 205 |
| Halliburton Co | 12,57 | -4,77 | 13,20 | 811 |
| HCA-Healthcare | 45,69 | +0,48 | 45,47 | 1264 |
| Hewlett-Packard | 12,32 | -4,35 | 12,88 | 3518 |
| Home Depot Inc | 29,15 | -2,44 | 29,88 | 3094 |
| Honeywell Int | 22,60 | -1,61 | 22,97 | 1098 |
| Household Int | 26,92 | -2,50 | 27,61 | 2582 |
| Illinois Tool Works | 58,10 | -0,26 | 58,25 | 378 |
| Intel Corp | 14,61 | +3,38 | 14,13 | 35302 |
| IBM | 61,32 | -3,23 | 63,37 | 4040 |
| Intl Paper | 32,50 | -4,83 | 34,15 | 1902 |
| Johnson&Johnson | 53,31 | +0,87 | 52,85 | 3251 |
| J P Morgan Chase | 19,03 | -1,14 | 19,25 | 4937 |
| Kimberly-Clark | 56,34 | -1,38 | 57,13 | 467 |
| Kohls | 67,00 | -0,67 | 67,45 | 1223 |
| Kroger | 14,67 | -3,30 | 15,17 | 2455 |
| Lehman Brothers | 48,06 | +0,15 | 47,99 | 2023 |
| Lockheed Martin | 65,62 | -0,12 | 65,70 | 681 |
| Lowes Cos | 40,43 | -2,11 | 41,30 | 1229 |
| Lucent Tech | 1,00 | +1,01 | 0,99 | 11640 |
| Marsh & McLennan | 42,20 | -0,94 | 42,60 | 518 |
| MBNA Corp | 18,25 | +2,13 | 17,87 | 1606 |
| McDonalds Corp | 17,85 | -1,71 | 18,16 | 3212 |
| Medtronic | 41,05 | -2,26 | 42,00 | 1722 |
| Merck & Co | 45,17 | -0,18 | 45,25 | 1917 |
| Merrill Lynch | 33,37 | +1,43 | 32,90 | 2200 |
| Metlife Inc | 23,46 | -0,47 | 23,57 | 756 |
| Micron Tech | 12,72 | -0,31 | 12,76 | 3117 |
| Microsoft | 45,32 | +0,20 | 45,23 | 18504 |
| Minnesota Mining | 116,50 | -0,84 | 117,49 | 733 |
| MS Dean Witter | 33,12 | -0,81 | 33,39 | 1986 |
| Motorola Inc | 10,06 | -0,59 | 10,12 | 2698 |
| Occidental Petr | 27,67 | -1,11 | 27,98 | 283 |
| Omnicom Group | 55,75 | -1,08 | 56,36 | 555 |
| Oracle Corp | 7,69 | +0,60 | 7,64 | 31674 |
| Pfizer Inc | 28,54 | -0,35 | 28,64 | 4913 |
| Philip Morris | 43,18 | +0,07 | 43,15 | 2520 |
| Raytheon Co | 31,71 | -2,13 | 32,40 | 863 |
| SBC Comms | 22,49 | -0,97 | 22,71 | 1891 |
| Schering-plough | 21,87 | -0,64 | 22,01 | 1282 |
| Sears Roebuck | 40,92 | -2,85 | 42,12 | 1309 |
| Sprint | 9,34 | -0,85 | 9,42 | 1849 |
| Tenet Healthcare | 47,75 | -0,21 | 47,85 | 1322 |
| Texas Instrument | 15,15 | +1,34 | 14,95 | 5768 |
| Textron Inc | 34,42 | -1,66 | 35,00 | 230 |
| Tyco Int | 13,75 | -1,79 | 14,00 | 5327 |
| Unisys Corp | 6,85 | -2,14 | 7,00 | 528 |
| UPS | 61,65 | -1,09 | 62,33 | 765 |
| United Tech | 56,70 | -1,24 | 57,41 | 827 |
| Unitedhealth Gr | 87,84 | -2,17 | 89,79 | 892 |
| US Bancorp | 18,45 | -1,23 | 18,68 | 2666 |
| Verizon Comm | 29,17 | -1,82 | 29,71 | 2054 |
| Wachovia | 32,88 | -0,51 | 33,05 | 1423 |
| Wal-Mart Stores | 51,72 | -1,67 | 52,60 | 3471 |
| Walt Disney Co | 14,73 | -2,26 | 15,07 | 2243 |
| Washington Mutual | 32,00 | -0,62 | 32,20 | 1600 |
| Wells Fargo | 48,58 | -0,08 | 48,62 | 3155 |
| Xerox Corp | 5,92 | -11,24 | 6,67 | 3226 |
По данным агентства Reuters.