| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,3 | -4,41 | 11,8 | 2926 |
| ANZ Banking Grp | 17,6 | -2,81 | 18,1 | 2975 |
| CommonWealth Bank | 29,5 | -2,51 | 30,3 | 1813 |
| National Australian | 33,2 | -1,83 | 33,8 | 1705 |
| Bank | ||||
| News Corp | 8,9 | -4,22 | 9,2 | 4893 |
| Telstra Corp | 4,8 | +0,21 | 4,8 | 9221 |
| Westpac Banking | 13,5 | -3,50 | 14,0 | 3677 |
| Япония (JPY) | ||||
| Asahi Kasei | 292,0 | -3,95 | 304,0 | 2130 |
| Daiwa Securities | 573,0 | -4,98 | 603,0 | 6263 |
| Fuji Photo Film | 3550,0 | -1,39 | 3600,0 | 1842 |
| Fujitsu Ltd | 451,0 | -7,96 | 490,0 | 14822 |
| Honda Motor Co | 4810,0 | -3,61 | 4990,0 | 2094 |
| Japan Telecom* | 305,0 | -2,87 | 314,0 | 5 |
| Kao Corp | 2635,0 | -2,23 | 2695,0 | 967 |
| KDDI* | 357,0 | -0,83 | 360,0 | 17 |
| Mitsubishi Fin Gr* | 781,0 | -7,46 | 844,0 | 23 |
| Mitsubishi Chem | 197,0 | -5,74 | 209,0 | 6005 |
| Mitsubishi Electric | 345,0 | -4,17 | 360,0 | 3583 |
| NEC Corp | 480,0 | -7,51 | 519,0 | 16950 |
| Nippon Steel Corp | 149,0 | -3,25 | 154,0 | 18249 |
| Nissan Motor Co | 846,0 | -3,20 | 874,0 | 5713 |
| NTT* | 431,0 | +1,41 | 425,0 | 35 |
| NTT DoCoMo* | 225,0 | -4,26 | 235,0 | 84 |
| Pioneer | 1920,0 | -2,29 | 1965,0 | 817 |
| Ricoh | 1999,0 | -3,43 | 2070,0 | 1403 |
| Seikisui House | 878,0 | -0,57 | 883,0 | 1036 |
| Shin-Etsu Chem | 3610,0 | -6,23 | 3850,0 | 1146 |
| Sony | 5040,0 | -2,51 | 5170,0 | 2738 |
| Sumitomo Chem | 385,0 | -5,87 | 409,0 | 4007 |
| Sumitomo Mitsui | 514,0 | -9,03 | 565,0 | 49731 |
| TDK Corp | 4110,0 | -6,59 | 4400,0 | 741 |
| Toshiba Corp | 312,0 | -6,59 | 334,0 | 15947 |
| Toyota Motor Co | 3000,0 | -2,60 | 3080,0 | 4666 |
| UFJ Holdings* | 192,0 | -11,93 | 218,0 | 101 |
| Гонконг (HKD) | ||||
| Cheung Kong | 46,20 | -1,07 | 46,70 | 7465 |
| China Mobile | 18,65 | -1,06 | 18,85 | 18530 |
| China Unicom | 4,50 | -3,23 | 4,65 | 17292 |
| CLP Holdings | 32,10 | -0,62 | 32,30 | 3565 |
| CNOOC | 10,75 | -0,92 | 10,85 | 6608 |
| Hang Seng Bank | 81,75 | -0,30 | 82,00 | 2326 |
| Henderson Land | 21,95 | -3,09 | 22,65 | 4429 |
| HSBC Holdings | 78,75 | -1,56 | 80,00 | 12402 |
| Hutchison | 42,10 | -1,41 | 42,70 | 6962 |
| Франция (EUR) | ||||
| Alcatel | 2,40 | -2,04 | 2,45 | 8261 |
| Axa | 10,21 | +1,90 | 10,02 | 10155 |
| BNP Paribas | 29,49 | +1,69 | 29,00 | 9880 |
| Bouygues | 25,09 | +0,88 | 24,87 | 539 |
| Danon | 121,40 | -0,16 | 121,60 | 491 |
| EADS | 9,11 | -5,01 | 9,59 | 1746 |
| France Telecom | 8,93 | +2,53 | 8,71 | 7659 |
| Lafarge | 71,00 | -1,39 | 72,00 | 732 |
| Michelin | 27,45 | -2,52 | 28,16 | 379 |
| Pechiney | 25,25 | -3,92 | 26,28 | 308 |
| Peugeot | 36,60 | -1,72 | 37,24 | 999 |
| Renault | 40,75 | +0,62 | 40,50 | 1333 |
| Sanofi-Synthelab | 57,30 | -2,47 | 58,75 | 1902 |
| Schneider Elec | 40,06 | +0,18 | 39,99 | 1080 |
| STMicroelectronics | 12,15 | -5,23 | 12,82 | 4226 |
| Total Fina Elf | 137,10 | +1,48 | 135,10 | 3571 |
| Vivendi Universal | 11,26 | -7,10 | 12,12 | 5607 |
| Великобритания (GBp) | ||||
| ARM Holdings | 44,50 | +2,35 | 42,50 | 39391 |
| BAE System | 203,81 | -0,73 | 206,50 | 25872 |
| Barclays | 395,09 | +3,09 | 388,00 | 58956 |
| BP | 424,00 | -0,35 | 425,50 | 56683 |
| BAT | 633,18 | -4,79 | 668,00 | 16053 |
| British Airways | 94,15 | -3,32 | 97,75 | 14655 |
| British Telecom | 156,63 | -5,38 | 162,75 | 37916 |
| Cable & Wireless | 120,85 | -4,72 | 127,00 | 11163 |
| Cadbury Schweppes | 414,02 | -0,48 | 416,50 | 8320 |
| HSBC Hldg | 647,67 | +0,54 | 643,00 | 32600 |
| Lloyds TSB Grp | 498,27 | +1,42 | 492,50 | 26385 |
| Marks & Spencer | 315,39 | +2,28 | 307,50 | 24566 |
| National Grid | 468,83 | -0,84 | 474,00 | 8816 |
| Prudential | 359,46 | +4,70 | 340,50 | 10601 |
| Reuters Group | 198,50 | -5,24 | 210,00 | 10471 |
| Rio Tinto | 1019,75 | -1,92 | 1040,00 | 2534 |
| Sainsbury | 262,20 | -4,36 | 269,25 | 7987 |
| Shell Trnpt | 393,33 | +0,06 | 395,75 | 31954 |
| Unilever | 596,65 | -0,42 | 601,00 | 13163 |
| Vodafone Airtch | 86,64 | -4,17 | 90,00 | 301305 |
| Германия (EUR) | ||||
| Allianz AG | 79,75 | +0,57 | 79,30 | 1947 |
| BASF | 34,00 | +0,35 | 33,88 | 3158 |
| Bayer AG | 18,40 | -1,55 | 18,69 | 3026 |
| BMW | 32,14 | -0,99 | 32,46 | 2185 |
| Commerzbank AG | 5,52 | -8,91 | 6,06 | 6428 |
| Daimler-Chrysler | 34,00 | -0,50 | 34,17 | 5133 |
| Deutsche Bank n | 39,71 | -4,89 | 41,75 | 6710 |
| Dt Telekom n | 8,70 | -4,08 | 9,07 | 15346 |
| Hypovereinsbank | 12,00 | -6,40 | 12,82 | 3131 |
| Infineon Tech | 5,43 | -4,74 | 5,70 | 4721 |
| Merck KGaA | 18,69 | +2,64 | 18,21 | 58 |
| Munich Re | 101,50 | +0,20 | 101,30 | 1401 |
| Sap AG | 41,37 | -1,41 | 41,96 | 2298 |
| Siemens | 31,90 | -2,51 | 32,72 | 6087 |
| Volkswagen AG | 35,80 | +0,14 | 35,75 | 1776 |
| Финляндия (EUR) | ||||
| Nokia | 13,39 | -0,74 | 13,49 | 24151 |
| Sonera Corp | 4,20 | -1,64 | 4,27 | 2946 |
| Stora Enso | 8,98 | -5,97 | 9,55 | 3297 |
| Швейцария (CHF) | ||||
| Ciba Special | 95,15 | -2,26 | 97,35 | 252 |
| Lonza Grp AG | 79,80 | -2,74 | 82,05 | 274 |
| Adecco | 37,50 | -7,41 | 40,50 | 1626 |
| CS Group | 20,30 | -6,88 | 21,80 | 24505 |
| Nestle | 324,00 | -1,37 | 328,50 | 777 |
| Novartis | 59,25 | -1,25 | 60,00 | 5559 |
| Rentenanstalt | 120,00 | -3,23 | 124,00 | 60 |
| Swisscom | 416,50 | -0,72 | 419,50 | 81 |
| Roche | 94,30 | -4,07 | 98,30 | 2679 |
| Swiss Re | 81,15 | +2,72 | 79,00 | 1415 |
| UBS AG | 52,50 | -5,83 | 55,75 | 5994 |
| Zurich Fin | 133,75 | -2,37 | 137,00 | 610 |
| Швеция (SEK) | ||||
| ABB | 23,60 | -9,58 | 26,10 | 1838 |
| Electrolux | 120,50 | -7,66 | 130,50 | 1602 |
| Ericsson | 3,81 | -7,52 | 4,12 | 80286 |
| Nordea | 31,70 | -8,12 | 34,50 | 11248 |
| Telia | 27,30 | -3,53 | 28,30 | 6446 |
| Volvo | 127,50 | -2,67 | 131,00 | 1083 |
| Италия (EUR) | ||||
| Bank di Lavoro | 0,98 | +3,51 | 0,95 | 17669 |
| Fiat | 9,42 | -0,81 | 9,50 | 1185 |
| Olivetti | 0,86 | -0,86 | 0,87 | 39423 |
| Pirelli | 0,81 | +0,90 | 0,80 | 5733 |
| TIM | 4,29 | +1,01 | 4,25 | 74488 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 10,88 | -5,14 | 11,47 | 7826 |
| Aegon NV | 10,35 | -0,48 | 10,40 | 9632 |
| Ahold Kon | 11,42 | -6,47 | 12,21 | 6480 |
| Fortis | 14,34 | +0,28 | 14,30 | 3885 |
| ING Grp | 15,00 | +3,59 | 14,48 | 13845 |
| Philips | 14,06 | -6,58 | 15,05 | 9119 |
| Royal Dutch | 42,25 | -0,80 | 42,59 | 8499 |
| Канада (CAD) | ||||
| Alcan Inc | 37,73 | -1,10 | 38,15 | 734 |
| Bank of Montreal | 33,94 | -1,37 | 34,41 | 323 |
| Bank Nova Scotia | 43,10 | -0,46 | 43,30 | 421 |
| BCE Inc | 27,57 | -0,11 | 27,60 | 999 |
| Bombardier | 3,93 | +3,69 | 3,79 | 2374 |
| Imperial Oil | 45,36 | +0,93 | 44,94 | 62 |
| Loblaw Cos Ltd | 53,51 | +0,68 | 53,15 | 40 |
| Nortel Networks | 0,79 | -3,66 | 0,82 | 4875 |
| Royal Bank of Canada | 49,91 | +0,38 | 49,72 | 839 |
| США ($) | ||||
| Abbott Labs | 40,41 | -1,17 | 40,89 | 2383 |
| Agilent Tech | 11,92 | +1,02 | 11,80 | 821 |
| Alcoa | 19,13 | +0,10 | 19,11 | 1529 |
| Allstate Corp | 34,80 | +0,20 | 34,73 | 995 |
| Alltel | 41,71 | -1,35 | 42,28 | 345 |
| Amer Electric Power | 25,49 | +0,87 | 25,27 | 1688 |
| Amer Express Co | 27,33 | -4,21 | 28,53 | 2911 |
| AIG | 53,51 | +1,54 | 52,70 | 2679 |
| Amgen | 44,87 | +2,76 | 43,66 | 9191 |
| Analog Devices | 18,73 | -3,00 | 19,31 | 1351 |
| Anheuser-Busch | 53,41 | +0,89 | 52,94 | 2107 |
| AOL Time Warner | 11,47 | -2,88 | 11,81 | 6699 |
| Apple Comp Inc | 14,00 | -0,21 | 14,03 | 1705 |
| Applied Materials | 11,03 | -2,65 | 11,33 | 12491 |
| AT&T | 11,58 | +0,17 | 11,56 | 3101 |
| AT&T Wireless Gr | 4,12 | -0,24 | 4,13 | 2327 |
| Automatic Data Proc | 34,41 | -0,06 | 34,43 | 836 |
| Bank of America | 56,60 | -2,41 | 58,00 | 3545 |
| Bank of New-York | 21,91 | -2,97 | 22,58 | 1376 |
| Bank One | 34,07 | -2,68 | 35,01 | 2818 |
| Baxter Int | 27,81 | +3,42 | 26,89 | 2370 |
| BCE Inc | 17,34 | +0,17 | 17,31 | 220 |
| Bellsouth Corp | 20,78 | -1,98 | 21,20 | 1847 |
| Berkshire cl a* | 72,50 | -1,09 | 73,30 | 1 |
| Berkshire cl b* | 2,41 | -1,15 | 2,44 | 3 |
| Boeing Co | 32,58 | +1,78 | 32,01 | 1517 |
| Bristol Myers sq | 22,13 | +1,70 | 21,76 | 2547 |
| Cardinal Health | 63,89 | +2,72 | 62,20 | 960 |
| Carnival | 23,20 | -2,03 | 23,68 | 1789 |
| Caterpillar Inc | 36,10 | +0,25 | 36,01 | 597 |
| Charles Schwab | 7,59 | -3,07 | 7,83 | 1632 |
| ChevronTexaco | 72,12 | +1,72 | 70,90 | 1221 |
| Cigna | 60,34 | -2,96 | 62,18 | 644 |
| Cisco | 9,13 | -3,49 | 9,46 | 60570 |
| Citigroup | 27,25 | -2,61 | 27,98 | 6859 |
| Coca-Cola Co | 51,60 | +1,28 | 50,95 | 1969 |
| Colgate Palmoliv | 55,10 | +1,72 | 54,17 | 951 |
| Costco Wholesale | 30,25 | -3,29 | 31,28 | 2738 |
| Cox Comms | 23,25 | -2,68 | 23,89 | 699 |
| Daimler-Chrysler | 33,53 | +0,33 | 33,42 | 360 |
| Delta Air Lines | 7,43 | -5,35 | 7,85 | 938 |
| Dow Chemical Co | 25,88 | -1,33 | 26,23 | 1006 |
| Du Pont Co | 37,92 | -0,37 | 38,06 | 1200 |
| Eastman Kodak | 25,98 | -3,28 | 26,86 | 1016 |
| Eli Lilly | 56,83 | +2,54 | 55,42 | 1554 |
| EMC Corp | 4,01 | +4,70 | 3,83 | 8665 |
| Emerson Electric | 44,29 | -1,84 | 45,12 | 479 |
| Exelon | 48,05 | +1,84 | 47,18 | 704 |
| Exxon Mobil | 33,96 | +2,72 | 33,06 | 4962 |
| Fannie Mae | 63,15 | — | 63,15 | 1546 |
| First Data Corp | 25,83 | -2,16 | 26,40 | 2550 |
| Fleetboston Fin | 18,15 | -3,04 | 18,72 | 1208 |
| Ford Motor Co | 8,58 | -0,92 | 8,66 | 4089 |
| Gap Inc | 9,05 | -3,93 | 9,42 | 2686 |
| Genentech | 31,45 | +1,26 | 31,06 | 553 |
| General Elec Co | 23,55 | -1,92 | 24,01 | 12290 |
| General Motors | 36,47 | +0,14 | 36,42 | 2219 |
| Gillette Co | 30,59 | +2,55 | 29,83 | 883 |
| Goldman Sachs Gr | 60,55 | -2,42 | 62,05 | 2867 |
| HJ Heinz Co | 33,84 | +1,53 | 33,33 | 349 |
| Halliburton Co | 14,60 | +2,10 | 14,30 | 1177 |
| HCA-Healthcare | 49,02 | +2,53 | 47,81 | 1061 |
| Hewlett-Packard | 11,65 | +1,75 | 11,45 | 3319 |
| Home Depot Inc | 24,99 | -3,14 | 25,80 | 5901 |
| Honeywell Int | 20,15 | +0,55 | 20,04 | 1687 |
| Household Int | 23,25 | -5,72 | 24,66 | 2684 |
| Illinois Tool Works | 58,00 | -0,79 | 58,46 | 384 |
| Intel Corp | 14,10 | +2,84 | 13,71 | 27301 |
| IBM | 57,65 | +1,86 | 56,60 | 3359 |
| Intl Paper | 33,15 | -1,81 | 33,76 | 1020 |
| Johnson&Johnson | 58,10 | +2,02 | 56,95 | 3059 |
| J P Morgan Chase | 16,78 | +1,45 | 16,54 | 7898 |
| Kimberly-Clark | 56,26 | +0,68 | 55,88 | 576 |
| Kohls | 54,37 | -1,24 | 55,05 | 2106 |
| Kroger | 12,96 | +1,25 | 12,80 | 1569 |
| Lehman Brothers | 44,00 | -2,03 | 44,91 | 1540 |
| Lockheed Martin | 62,70 | +2,79 | 61,00 | 603 |
| Lowes Cos | 37,70 | -5,42 | 39,86 | 3198 |
| Lucent Tech | 0,72 | -4,00 | 0,75 | 6152 |
| Marsh & McLennan | 38,41 | +8,11 | 35,53 | 1747 |
| MBNA Corp | 16,24 | -2,05 | 16,58 | 2745 |
| McDonalds Corp | 17,59 | +0,51 | 17,50 | 2062 |
| Medtronic | 43,94 | +1,71 | 43,20 | 1779 |
| Merck & Co | 45,54 | +2,89 | 44,26 | 2512 |
| Merrill Lynch | 29,38 | -2,62 | 30,17 | 2872 |
| Metlife Inc | 21,04 | +0,72 | 20,89 | 1522 |
| Micron Tech | 11,76 | -1,34 | 11,92 | 2990 |
| Microsoft | 44,62 | +1,94 | 43,77 | 20438 |
| Minnesota Mining | 115,37 | +0,76 | 114,50 | 947 |
| MS Dean Witter | 30,22 | -2,61 | 31,03 | 3314 |
| Motorola Inc | 9,73 | -2,80 | 10,01 | 3814 |
| Occidental Petr | 29,68 | +1,50 | 29,24 | 641 |
| Omnicom Group | 52,20 | +0,19 | 52,10 | 783 |
| Oracle Corp | 8,01 | -2,32 | 8,20 | 22816 |
| Pfizer Inc | 29,03 | +1,68 | 28,55 | 7208 |
| Philip Morris | 38,03 | +3,94 | 36,59 | 5208 |
| Raytheon Co | 29,40 | +0,68 | 29,20 | 867 |
| SBC Comms | 21,25 | -1,71 | 21,62 | 2587 |
| Schering-plough | 17,70 | +2,31 | 17,30 | 4319 |
| Sears Roebuck | 34,05 | -9,54 | 37,64 | 5237 |
| Sprint | 9,01 | -2,07 | 9,20 | 1546 |
| Tenet Healthcare | 51,15 | +1,21 | 50,54 | 955 |
| Texas Instrument | 14,49 | -1,29 | 14,68 | 2930 |
| Textron Inc | 33,95 | +0,24 | 33,87 | 233 |
| Tyco Int | 12,46 | -4,52 | 13,05 | 5554 |
| Unisys Corp | 6,57 | -2,95 | 6,77 | 240 |
| UPS | 59,75 | -3,00 | 61,60 | 3400 |
| United Tech | 52,38 | -0,19 | 52,48 | 1420 |
| Unitedhealth Gr | 91,79 | +2,14 | 89,87 | 796 |
| US Bancorp | 17,12 | -1,61 | 17,40 | 1527 |
| Verizon Comm | 32,73 | -2,59 | 33,60 | 3463 |
| Wachovia | 29,44 | -2,55 | 30,21 | 1873 |
| Wal-Mart Stores | 51,55 | -0,39 | 51,75 | 6087 |
| Walt Disney Co | 14,67 | -2,52 | 15,05 | 3211 |
| Washington Mutual | 28,80 | -0,10 | 28,83 | 2297 |
| Wells Fargo | 44,23 | -1,40 | 44,86 | 2934 |
| Xerox Corp | 4,80 | -0,21 | 4,81 | 712 |
По данным агентства Reuters.