| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,8 | -0,08 | 11,8 | 5816 |
| ANZ Banking Grp | 18,1 | +0,39 | 18,1 | 7453 |
| CommonWealth Bank | 30,4 | +0,73 | 30,2 | 2849 |
| National Australian | 34,0 | +0,38 | 33,9 | 4732 |
| Bank | ||||
| News Corp | 9,1 | +2,49 | 8,9 | 12239 |
| Telstra Corp | 4,8 | +0,21 | 4,8 | 13409 |
| Westpac Banking | 14,1 | +0,07 | 14,1 | 4960 |
| Япония (JPY) | ||||
| Asahi Kasei | 310,0 | -1,90 | 316,0 | 1464 |
| Daiwa Securities | 624,0 | -1,89 | 636,0 | 4610 |
| Fuji Photo Film | 3500,0 | -0,57 | 3520,0 | 1098 |
| Fujitsu Ltd | 521,0 | +0,19 | 520,0 | 9758 |
| Honda Motor Co | 4860,0 | -1,02 | 4910,0 | 1179 |
| Japan Telecom* | 302,0 | +1,00 | 299,0 | 2 |
| Kao Corp | 2645,0 | -0,38 | 2655,0 | 750 |
| KDDI* | 373,0 | +0,81 | 370,0 | 12 |
| Mitsubishi Fin Gr* | 859,0 | -2,83 | 884,0 | 14 |
| Mitsubishi Chem | 207,0 | -4,17 | 216,0 | 3628 |
| Mitsubishi Electric | 391,0 | +1,82 | 384,0 | 5045 |
| NEC Corp | 559,0 | -1,58 | 568,0 | 8108 |
| Nippon Steel Corp | 156,0 | -0,64 | 157,0 | 12006 |
| Nissan Motor Co | 879,0 | -0,45 | 883,0 | 7150 |
| NTT* | 408,0 | +0,25 | 407,0 | 13 |
| NTT DoCoMo* | 205,0 | -0,49 | 206,0 | 48 |
| Pioneer | 1986,0 | +0,71 | 1972,0 | 1124 |
| Ricoh | 2055,0 | -1,67 | 2090,0 | 1222 |
| Seikisui House | 891,0 | -1,22 | 902,0 | 570 |
| Shin-Etsu Chem | 3890,0 | -0,77 | 3920,0 | 945 |
| Sony | 5080,0 | -0,20 | 5090,0 | 2145 |
| Sumitomo Chem | 431,0 | -3,15 | 445,0 | 2226 |
| Sumitomo Mitsui | 635,0 | -1,70 | 646,0 | 26506 |
| TDK Corp | 4470,0 | -1,97 | 4560,0 | 455 |
| Toshiba Corp | 355,0 | -1,66 | 361,0 | 11374 |
| Toyota Motor Co | 3000,0 | -1,96 | 3060,0 | 4238 |
| UFJ Holdings* | 269,0 | -5,28 | 284,0 | 59 |
| Гонконг (HKD) | ||||
| Cheung Kong | 48,80 | -0,81 | 49,20 | 6782 |
| China Mobile | 18,50 | +2,78 | 18,00 | 30354 |
| China Unicom | 4,68 | -0,53 | 4,70 | 15061 |
| CLP Holdings | 32,50 | +0,31 | 32,40 | 5993 |
| CNOOC | 11,10 | +2,30 | 10,85 | 13112 |
| Hang Seng Bank | 82,00 | +0,31 | 81,75 | 1674 |
| Henderson Land | 22,90 | -0,43 | 23,00 | 2247 |
| HSBC Holdings | 80,75 | +0,62 | 80,25 | 12656 |
| Hutchison | 44,40 | -1,77 | 45,20 | 9149 |
| Франция (EUR) | ||||
| Alcatel | 2,64 | +11,86 | 2,36 | 21401 |
| Axa | 11,13 | +9,98 | 10,12 | 14507 |
| BNP Paribas | 34,05 | +1,40 | 33,58 | 6988 |
| Bouygues | 26,81 | -0,19 | 26,86 | 2171 |
| Danon | 123,00 | +0,08 | 122,90 | 946 |
| EADS | 10,45 | -1,42 | 10,60 | 2767 |
| France Telecom | 8,32 | +8,76 | 7,65 | 12334 |
| Lafarge | 77,00 | -2,41 | 78,90 | 1830 |
| Michelin | 30,07 | +1,93 | 29,50 | 379 |
| Pechiney | 26,85 | +2,48 | 26,20 | 476 |
| Peugeot | 38,50 | +1,88 | 37,79 | 1038 |
| Renault | 42,40 | +0,19 | 42,32 | 1044 |
| Sanofi-Synthelab | 61,10 | +2,78 | 59,45 | 3033 |
| Schneider Elec | 41,75 | -1,58 | 42,42 | 2122 |
| STMicroelectronics | 13,89 | +2,28 | 13,58 | 8348 |
| Total Fina Elf | 144,20 | +3,52 | 139,30 | 4684 |
| Vivendi Universal | 12,78 | +7,39 | 11,90 | 6854 |
| Великобритания (GBp) | ||||
| ARM Holdings | 45,75 | -63,76 | 126,25 | 290925 |
| BAE System | 204,00 | +3,82 | 196,50 | 48250 |
| Barclays | 417,00 | +4,91 | 397,50 | 42418 |
| BP | 440,00 | +1,03 | 435,50 | 108096 |
| BAT | 650,00 | +1,56 | 640,00 | 10409 |
| British Airways | 98,75 | +1,54 | 97,25 | 7903 |
| British Telecom | 172,35 | +2,37 | 168,75 | 33320 |
| Cable & Wireless | 129,00 | +3,20 | 125,00 | 37797 |
| Cadbury Schweppes | 423,00 | +0,24 | 422,00 | 9556 |
| HSBC Hldg | 665,00 | +2,15 | 651,00 | 30191 |
| Lloyds TSB Grp | 513,00 | +3,85 | 494,00 | 40081 |
| Marks & Spencer | 314,00 | -2,71 | 322,75 | 18167 |
| National Grid | 462,50 | +2,44 | 451,50 | 17632 |
| Prudential | 372,50 | +4,05 | 358,00 | 10720 |
| Reuters Group | 227,75 | +1,22 | 225,00 | 10944 |
| Rio Tinto | 1047,00 | +0,87 | 1038,00 | 5045 |
| Sainsbury | 280,00 | +3,80 | 269,75 | 16172 |
| Shell Trnpt | 409,00 | +3,35 | 395,75 | 39211 |
| Unilever | 598,50 | +1,61 | 589,00 | 16371 |
| Vodafone Airtch | 89,75 | +6,85 | 84,00 | 336052 |
| Германия (EUR) | ||||
| Allianz AG | 91,33 | +1,48 | 90,00 | 2295 |
| BASF | 35,13 | -3,75 | 36,50 | 7187 |
| Bayer AG | 19,05 | +0,42 | 18,97 | 4266 |
| BMW | 34,71 | +3,49 | 33,54 | 2775 |
| Commerzbank AG | 6,50 | -1,81 | 6,62 | 4215 |
| Daimler-Chrysler | 36,11 | +1,29 | 35,65 | 5391 |
| Deutsche Bank n | 47,94 | +0,95 | 47,49 | 4870 |
| Dt Telekom n | 9,27 | +3,46 | 8,96 | 16052 |
| Hypovereinsbank | 14,11 | -2,22 | 14,43 | 2465 |
| Infineon Tech | 6,10 | +4,45 | 5,84 | 8356 |
| Merck KGaA | 18,58 | +3,05 | 18,03 | 134 |
| Munich Re | 113,49 | +0,55 | 112,87 | 1434 |
| Sap AG | 43,88 | -3,09 | 45,28 | 2135 |
| Siemens | 34,60 | -0,63 | 34,82 | 7010 |
| Volkswagen AG | 37,95 | +1,23 | 37,49 | 2475 |
| Финляндия (EUR) | ||||
| Nokia | 14,58 | +5,65 | 13,80 | 30353 |
| Sonera Corp | 4,15 | +6,68 | 3,89 | 8503 |
| Stora Enso | 9,20 | -3,46 | 9,53 | 3608 |
| Швейцария (CHF) | ||||
| Ciba Special | 98,15 | +2,24 | 96,00 | 505 |
| Lonza Grp AG | 84,45 | +1,38 | 83,30 | 111 |
| Adecco | 41,90 | -5,95 | 44,55 | 2628 |
| CS Group | 27,60 | -1,78 | 28,10 | 8885 |
| Nestle | 325,00 | +3,01 | 315,50 | 1119 |
| Novartis | 60,20 | +2,99 | 58,45 | 7431 |
| Rentenanstalt | 134,00 | +1,52 | 132,00 | 51 |
| Swisscom | 418,50 | +1,95 | 410,50 | 82 |
| Roche | 98,20 | +0,20 | 98,00 | 2292 |
| Swiss Re | 87,95 | +5,96 | 83,00 | 1795 |
| UBS AG | 61,60 | +2,24 | 60,25 | 3666 |
| Zurich Fin | 140,75 | +4,26 | 135,00 | 677 |
| Швеция (SEK) | ||||
| ABB | 27,80 | +6,92 | 26,00 | 3781 |
| Electrolux | 138,50 | -3,82 | 144,00 | 2423 |
| Ericsson | 4,12 | +14,44 | 3,60 | 174670 |
| Nordea | 36,80 | -1,08 | 37,20 | 8481 |
| Telia | 27,10 | +8,40 | 25,00 | 18621 |
| Volvo | 133,50 | -0,74 | 134,50 | 1834 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,09 | +0,56 | 1,08 | 12896 |
| Fiat | 9,80 | -2,00 | 10,00 | 1048 |
| Olivetti | 0,88 | +3,73 | 0,85 | 49271 |
| Pirelli | 0,85 | +0,76 | 0,84 | 6773 |
| TIM | 4,13 | +2,94 | 4,01 | 71280 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 11,97 | +0,59 | 11,90 | 11587 |
| Aegon NV | 10,61 | +6,96 | 9,92 | 15841 |
| Ahold Kon | 13,14 | +5,12 | 12,50 | 6681 |
| Fortis | 15,08 | +3,08 | 14,63 | 7355 |
| ING Grp | 15,61 | +5,47 | 14,80 | 12082 |
| Philips | 15,77 | +5,84 | 14,90 | 7959 |
| Royal Dutch | 43,99 | +3,17 | 42,64 | 13436 |
| Канада (CAD) | ||||
| Alcan Inc | 39,59 | -2,27 | 40,51 | 356 |
| Bank of Montreal | 36,55 | -1,62 | 37,15 | 310 |
| Bank Nova Scotia | 45,05 | -0,88 | 45,45 | 408 |
| BCE Inc | 28,40 | +0,35 | 28,30 | 430 |
| Bombardier | 4,48 | -1,75 | 4,56 | 1069 |
| Imperial Oil | 45,34 | -0,72 | 45,67 | 44 |
| Loblaw Cos Ltd | 54,80 | -1,30 | 55,52 | 49 |
| Nortel Networks | 0,80 | -3,61 | 0,83 | 4263 |
| Royal Bank of Canada | 51,93 | -1,46 | 52,70 | 671 |
| США ($) | ||||
| Abbott Labs | 41,77 | -0,55 | 42,00 | 1173 |
| Agilent Tech | 13,07 | +0,15 | 13,05 | 409 |
| Alcoa | 20,16 | -2,84 | 20,75 | 1601 |
| Allstate Corp | 35,73 | -1,27 | 36,19 | 358 |
| Alltel | 41,64 | -1,56 | 42,30 | 183 |
| Amer Electric Power | 29,77 | -0,70 | 29,98 | 476 |
| Amer Express Co | 31,89 | -2,30 | 32,72 | 1261 |
| AIG | 57,95 | -0,55 | 58,27 | 2228 |
| Amgen | 44,74 | +0,40 | 44,56 | 6828 |
| Analog Devices | 21,51 | +1,70 | 21,15 | 1028 |
| Anheuser-Busch | 51,61 | -1,21 | 52,24 | 519 |
| AOL Time Warner | 12,23 | +2,51 | 11,93 | 4570 |
| Apple Comp Inc | 14,25 | -1,79 | 14,51 | 1448 |
| Applied Materials | 12,28 | +0,61 | 12,21 | 10166 |
| AT&T | 12,23 | -1,37 | 12,40 | 5240 |
| AT&T Wireless Gr | 4,14 | -0,96 | 4,18 | 1767 |
| Automatic Data Proc | 35,70 | -2,86 | 36,75 | 394 |
| Bank of America | 65,30 | -1,28 | 66,15 | 2559 |
| Bank of New-York | 27,85 | -4,23 | 29,08 | 1134 |
| Bank One | 38,29 | -3,26 | 39,58 | 2132 |
| Baxter Int | 27,70 | -6,48 | 29,62 | 2387 |
| BCE Inc | 17,94 | +0,11 | 17,92 | 42 |
| Bellsouth Corp | 19,58 | -2,39 | 20,06 | 1503 |
| Berkshire cl a* | 72,30 | -1,90 | 73,70 | 1 |
| Berkshire cl b* | 2,40 | -1,40 | 2,43 | 2 |
| Boeing Co | 34,99 | -2,83 | 36,01 | 838 |
| Bristol Myers sq | 24,11 | -0,25 | 24,45 | 2905 |
| Cardinal Health | 63,90 | -0,70 | 64,35 | 787 |
| Carnival | 24,64 | -1,87 | 25,11 | 933 |
| Caterpillar Inc | 38,00 | -1,73 | 38,67 | 451 |
| Charles Schwab | 8,96 | -0,22 | 8,98 | 769 |
| ChevronTexaco | 72,94 | +1,15 | 72,11 | 879 |
| Cigna | 73,15 | -0,46 | 73,49 | 189 |
| Cisco | 10,27 | -6,13 | 10,94 | 46230 |
| Citigroup | 30,40 | -1,94 | 31,00 | 5602 |
| Coca-Cola Co | 50,24 | +0,36 | 50,06 | 1482 |
| Colgate Palmoliv | 54,27 | -0,97 | 54,80 | 573 |
| Costco Wholesale | 32,24 | -2,89 | 33,20 | 1461 |
| Cox Comms | 24,40 | -3,75 | 25,35 | 708 |
| Daimler-Chrysler | 35,54 | -2,23 | 36,35 | 382 |
| Delta Air Lines | 9,29 | -5,69 | 9,85 | 547 |
| Dow Chemical Co | 27,42 | -7,99 | 29,80 | 2761 |
| Du Pont Co | 37,86 | -4,47 | 39,63 | 1768 |
| Eastman Kodak | 27,80 | -0,47 | 27,93 | 232 |
| Eli Lilly | 58,76 | +2,19 | 57,50 | 955 |
| EMC Corp | 4,94 | +1,23 | 4,88 | 3937 |
| Emerson Electric | 46,22 | -0,28 | 46,35 | 382 |
| Exelon | 49,19 | +0,82 | 48,79 | 248 |
| Exxon Mobil | 34,04 | +0,35 | 33,92 | 4008 |
| Fannie Mae | 65,76 | +0,83 | 65,22 | 1853 |
| First Data Corp | 28,60 | -1,55 | 29,05 | 596 |
| Fleetboston Fin | 21,11 | -1,36 | 21,40 | 1341 |
| Ford Motor Co | 9,48 | -4,24 | 9,90 | 2698 |
| Gap Inc | 9,85 | -2,57 | 10,11 | 1135 |
| Genentech | 32,52 | -0,85 | 32,80 | 485 |
| General Elec Co | 25,62 | -2,21 | 26,20 | 6263 |
| General Motors | 39,80 | -2,07 | 40,64 | 1715 |
| Gillette Co | 29,65 | -1,40 | 30,07 | 695 |
| Goldman Sachs Gr | 67,39 | -1,55 | 68,45 | 1784 |
| HJ Heinz Co | 33,82 | -1,05 | 34,18 | 341 |
| Halliburton Co | 13,92 | -0,93 | 14,05 | 1364 |
| HCA-Healthcare | 48,79 | +1,65 | 48,00 | 820 |
| Hewlett-Packard | 12,29 | -1,13 | 12,43 | 2039 |
| Home Depot Inc | 25,60 | -2,96 | 26,38 | 3547 |
| Honeywell Int | 22,49 | -1,96 | 22,94 | 713 |
| Household Int | 28,16 | -0,85 | 28,40 | 956 |
| Illinois Tool Works | 60,16 | -1,39 | 61,01 | 170 |
| Intel Corp | 14,50 | -1,16 | 14,67 | 22977 |
| IBM | 60,52 | -1,06 | 61,17 | 2217 |
| Intl Paper | 33,86 | -2,48 | 34,72 | 578 |
| Johnson&Johnson | 58,20 | +3,37 | 56,30 | 4639 |
| J P Morgan Chase | 19,27 | -0,67 | 19,74 | 3028 |
| Kimberly-Clark | 57,15 | -1,06 | 57,76 | 227 |
| Kohls | 60,98 | -3,21 | 63,00 | 1488 |
| Kroger | 13,53 | -2,31 | 13,85 | 1195 |
| Lehman Brothers | 49,75 | -2,24 | 50,89 | 671 |
| Lockheed Martin | 64,49 | -0,48 | 64,80 | 544 |
| Lowes Cos | 41,23 | -2,30 | 42,20 | 1176 |
| Lucent Tech | 0,80 | +5,26 | 0,76 | 7577 |
| Marsh & McLennan | 41,80 | -2,86 | 43,03 | 666 |
| MBNA Corp | 18,96 | -3,02 | 19,55 | 1285 |
| McDonalds Corp | 18,34 | +0,33 | 18,28 | 1427 |
| Medtronic | 43,08 | +0,14 | 43,09 | 1540 |
| Merck & Co | 47,52 | +2,46 | 46,38 | 2020 |
| Merrill Lynch | 33,59 | -2,50 | 34,45 | 1506 |
| Metlife Inc | 23,70 | -0,21 | 23,75 | 569 |
| Micron Tech | 13,51 | +3,92 | 13,00 | 2379 |
| Microsoft | 45,63 | -1,30 | 46,23 | 17261 |
| Minnesota Mining | 115,22 | -0,91 | 116,28 | 1069 |
| MS Dean Witter | 34,71 | -2,42 | 35,80 | 1449 |
| Motorola Inc | 10,45 | -0,85 | 10,54 | 2311 |
| Occidental Petr | 29,14 | +1,18 | 28,80 | 504 |
| Omnicom Group | 54,14 | -4,51 | 56,70 | 1203 |
| Oracle Corp | 8,29 | -2,93 | 8,54 | 18074 |
| Pfizer Inc | 30,52 | +0,07 | 30,50 | 4642 |
| Philip Morris | 39,90 | -1,99 | 40,71 | 2878 |
| Raytheon Co | 30,18 | -0,72 | 30,40 | 479 |
| SBC Comms | 20,10 | -3,46 | 20,82 | 2971 |
| Schering-plough | 18,60 | -6,06 | 19,80 | 5757 |
| Sears Roebuck | 39,33 | -2,09 | 40,17 | 853 |
| Sprint | 8,97 | -0,33 | 9,00 | 1052 |
| Tenet Healthcare | 50,97 | +1,74 | 50,10 | 961 |
| Texas Instrument | 16,35 | +1,43 | 16,12 | 3099 |
| Textron Inc | 36,26 | -1,39 | 36,77 | 290 |
| Tyco Int | 14,06 | -0,78 | 14,17 | 2396 |
| Unisys Corp | 7,10 | -2,07 | 7,25 | 225 |
| UPS | 63,90 | -0,47 | 64,20 | 953 |
| United Tech | 58,26 | -1,35 | 59,06 | 634 |
| Unitedhealth Gr | 88,98 | +0,58 | 88,47 | 620 |
| US Bancorp | 18,96 | -2,62 | 19,47 | 1983 |
| Verizon Comm | 30,30 | +2,40 | 29,59 | 3997 |
| Wachovia | 34,13 | -0,41 | 34,27 | 1663 |
| Wal-Mart Stores | 51,75 | +0,08 | 51,71 | 3271 |
| Walt Disney Co | 15,97 | +1,72 | 15,70 | 3045 |
| Washington Mutual | 32,52 | -1,72 | 33,09 | 1322 |
| Wells Fargo | 47,95 | -1,76 | 48,81 | 1761 |
| Xerox Corp | 5,06 | +0,80 | 5,02 | 1016 |
По данным агентства Reuters.