| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,2 | -0,53 | 11,3 | 4745 |
| ANZ Banking Grp | 17,5 | -0,79 | 17,6 | 7336 |
| CommonWealth Bank | 29,3 | -0,61 | 29,5 | 3402 |
| National Australian | 32,9 | -0,90 | 33,2 | 3703 |
| Bank | ||||
| News Corp | 9,0 | +1,58 | 8,9 | 5727 |
| Telstra Corp | 4,8 | +0,84 | 4,8 | 18402 |
| Westpac Banking | 13,5 | -0,30 | 13,5 | 6326 |
| Япония (JPY) | ||||
| Asahi Kasei | 295,0 | +1,03 | 292,0 | 2408 |
| Daiwa Securities | 568,0 | -0,87 | 573,0 | 6827 |
| Fuji Photo Film | 3460,0 | -2,54 | 3550,0 | 2476 |
| Fujitsu Ltd | 455,0 | +0,89 | 451,0 | 12742 |
| Honda Motor Co | 4840,0 | +0,62 | 4810,0 | 2219 |
| Japan Telecom* | 292,0 | -4,26 | 305,0 | 7 |
| Kao Corp | 2660,0 | +0,95 | 2635,0 | 868 |
| KDDI* | 349,0 | -2,24 | 357,0 | 13 |
| Mitsubishi Fin Gr* | 800,0 | +2,43 | 781,0 | 13 |
| Mitsubishi Chem | 200,0 | +1,52 | 197,0 | 7593 |
| Mitsubishi Electric | 346,0 | +0,29 | 345,0 | 4237 |
| NEC Corp | 480,0 | — | 480,0 | 19363 |
| Nippon Steel Corp | 147,0 | -1,34 | 149,0 | 19677 |
| Nissan Motor Co | 858,0 | +1,42 | 846,0 | 6214 |
| NTT* | 429,0 | -0,46 | 431,0 | 30 |
| NTT DoCoMo* | 229,0 | +1,78 | 225,0 | 60 |
| Pioneer | 1909,0 | -0,57 | 1920,0 | 448 |
| Ricoh | 1966,0 | -1,65 | 1999,0 | 1195 |
| Seikisui House | 881,0 | +0,34 | 878,0 | 882 |
| Shin-Etsu Chem | 3670,0 | +1,66 | 3610,0 | 1146 |
| Sony | 5100,0 | +1,19 | 5040,0 | 4177 |
| Sumitomo Chem | 391,0 | +1,56 | 385,0 | 3004 |
| Sumitomo Mitsui | 511,0 | -0,58 | 514,0 | 40687 |
| TDK Corp | 4180,0 | +1,70 | 4110,0 | 712 |
| Toshiba Corp | 317,0 | +1,60 | 312,0 | 11131 |
| Toyota Motor Co | 3010,0 | +0,33 | 3000,0 | 3915 |
| UFJ Holdings* | 194,0 | +1,04 | 192,0 | 61 |
| Гонконг (HKD) | ||||
| Cheung Kong | 46,20 | +0,83 | 45,82 | 5370 |
| China Mobile | 18,80 | +0,80 | 18,65 | 22609 |
| China Unicom | 4,45 | -1,11 | 4,50 | 16425 |
| CLP Holdings | 31,90 | -0,62 | 32,10 | 3511 |
| CNOOC | 10,55 | -1,86 | 10,75 | 6778 |
| Hang Seng Bank | 82,75 | +1,22 | 81,75 | 2578 |
| Henderson Land | 21,60 | -1,59 | 21,95 | 5824 |
| HSBC Holdings | 79,75 | +1,27 | 78,75 | 9809 |
| Hutchison | 42,40 | +0,71 | 42,10 | 6570 |
| Франция (EUR) | ||||
| Alcatel | 2,29 | -4,58 | 2,40 | 20689 |
| Axa | 10,34 | +1,27 | 10,21 | 10297 |
| BNP Paribas | 30,20 | +2,41 | 29,49 | 8211 |
| Bouygues | 24,51 | -2,31 | 25,09 | 1130 |
| Danon | 119,30 | -1,73 | 121,40 | 555 |
| EADS | 9,30 | +2,09 | 9,11 | 2125 |
| France Telecom | 8,89 | -0,45 | 8,93 | 8031 |
| Lafarge | 70,00 | -1,41 | 71,00 | 830 |
| Michelin | 25,90 | -5,65 | 27,45 | 642 |
| Pechiney | 25,35 | +0,40 | 25,25 | 267 |
| Peugeot | 35,00 | -4,37 | 36,60 | 971 |
| Renault | 37,47 | -8,05 | 40,75 | 1821 |
| Sanofi-Synthelab | 57,65 | +0,61 | 57,30 | 1895 |
| Schneider Elec | 40,15 | +0,22 | 40,06 | 563 |
| STMicroelectronics | 11,36 | -6,50 | 12,15 | 6902 |
| Total Fina Elf | 134,60 | -1,82 | 137,10 | 3619 |
| Vivendi Universal | 11,26 | — | 11,26 | 6019 |
| Великобритания (GBp) | ||||
| ARM Holdings | 43,75 | +1,15 | 43,50 | 45193 |
| BAE System | 207,45 | +1,34 | 205,00 | 26110 |
| Barclays | 397,00 | -1,31 | 400,00 | 28693 |
| BP | 410,50 | -3,30 | 424,00 | 54933 |
| BAT | 623,50 | -1,97 | 636,00 | 6944 |
| British Airways | 94,50 | — | 94,50 | 8705 |
| British Telecom | 155,50 | — | 154,00 | 33257 |
| Cable & Wireless | 119,75 | -1,45 | 121,00 | 12852 |
| Cadbury Schweppes | 415,00 | +0,12 | 414,50 | 8518 |
| HSBC Hldg | 652,90 | +1,01 | 646,50 | 28068 |
| Lloyds TSB Grp | 490,00 | -3,00 | 499,50 | 20277 |
| Marks & Spencer | 329,90 | +4,45 | 314,50 | 27033 |
| National Grid | 470,00 | — | 470,00 | 12041 |
| Prudential | 358,00 | +0,42 | 356,50 | 16893 |
| Reuters Group | 199,00 | +0,13 | 199,00 | 7482 |
| Rio Tinto | 1019,00 | -0,20 | 1020,00 | 4419 |
| Sainsbury | 252,50 | -1,94 | 257,50 | 17488 |
| Shell Trnpt | 389,50 | -2,90 | 396,00 | 24571 |
| Unilever | 590,50 | -1,34 | 598,50 | 15323 |
| Vodafone Airtch | 87,55 | +1,74 | 86,25 | 332056 |
| Германия (EUR) | ||||
| Allianz AG | 76,59 | -3,78 | 79,60 | 2177 |
| BASF | 32,77 | -3,33 | 33,90 | 3267 |
| Bayer AG | 17,30 | -5,21 | 18,25 | 4892 |
| BMW | 30,40 | -5,74 | 32,25 | 2809 |
| Commerzbank AG | 5,21 | -8,60 | 5,70 | 8912 |
| Daimler-Chrysler | 31,72 | -7,22 | 34,19 | 6186 |
| Deutsche Bank n | 36,39 | -8,98 | 39,98 | 10742 |
| Dt Telekom n | 8,50 | -2,75 | 8,74 | 12194 |
| Hypovereinsbank | 11,35 | -6,12 | 12,09 | 2540 |
| Infineon Tech | 5,23 | -3,68 | 5,43 | 4976 |
| Merck KGaA | 19,79 | +7,50 | 18,41 | 136 |
| Munich Re | 95,00 | -6,07 | 101,14 | 1214 |
| Sap AG | 42,06 | +0,98 | 41,65 | 3507 |
| Siemens | 31,38 | -2,30 | 32,12 | 5480 |
| Volkswagen AG | 34,46 | -4,70 | 36,16 | 2289 |
| Финляндия (EUR) | ||||
| Nokia | 13,16 | -2,01 | 13,43 | 25199 |
| Sonera Corp | 4,06 | -2,87 | 4,18 | 3553 |
| Stora Enso | 8,50 | -5,03 | 8,95 | 4597 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,85 | +1,68 | 95,25 | 193 |
| Lonza Grp AG | 79,95 | -0,31 | 80,20 | 125 |
| Adecco | 37,30 | +0,67 | 37,05 | 1009 |
| CS Group | 20,40 | -1,69 | 20,75 | 12063 |
| Nestle | 312,50 | -3,99 | 325,50 | 2180 |
| Novartis | 59,90 | +0,76 | 59,45 | 6082 |
| Rentenanstalt | 113,50 | -4,62 | 119,00 | 46 |
| Swisscom | 418,00 | +0,72 | 415,00 | 61 |
| Roche | 97,00 | +2,48 | 94,65 | 1823 |
| Swiss Re | 79,15 | -1,68 | 80,50 | 1519 |
| UBS AG | 52,45 | +0,77 | 52,05 | 7304 |
| Zurich Fin | 129,50 | -1,89 | 132,00 | 542 |
| Швеция (SEK) | ||||
| ABB | 22,20 | -5,93 | 23,60 | 6999 |
| Electrolux | 123,50 | +2,49 | 120,50 | 2673 |
| Ericsson | 3,70 | -2,89 | 3,81 | 81185 |
| Nordea | 31,50 | -0,63 | 31,70 | 14263 |
| Telia | 26,50 | -2,93 | 27,30 | 9376 |
| Volvo | 128,00 | +0,39 | 127,50 | 2066 |
| Италия (EUR) | ||||
| Bank di Lavoro | 0,91 | -6,80 | 0,98 | 12778 |
| Fiat | 8,81 | -6,48 | 9,42 | 2547 |
| Olivetti | 0,85 | -1,15 | 0,86 | 36285 |
| Pirelli | 0,79 | -2,51 | 0,81 | 3716 |
| TIM | 4,25 | -0,91 | 4,29 | 66802 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 10,45 | -3,95 | 10,88 | 9162 |
| Aegon NV | 10,56 | +2,03 | 10,35 | 13658 |
| Ahold Kon | 10,32 | -9,63 | 11,42 | 13320 |
| Fortis | 13,74 | -4,18 | 14,34 | 3182 |
| ING Grp | 14,60 | -2,67 | 15,00 | 11362 |
| Philips | 13,55 | -3,63 | 14,06 | 9178 |
| Royal Dutch | 41,27 | -2,32 | 42,25 | 8801 |
| Канада (CAD) | ||||
| Alcan Inc | 37,59 | +0,24 | 37,50 | 427 |
| Bank of Montreal | 34,46 | +1,98 | 33,79 | 573 |
| Bank Nova Scotia | 43,40 | +0,95 | 42,99 | 593 |
| BCE Inc | 25,40 | -6,99 | 27,31 | 5475 |
| Bombardier | 3,72 | -2,11 | 3,80 | 3131 |
| Imperial Oil | 44,39 | -0,27 | 44,51 | 106 |
| Loblaw Cos Ltd | 54,76 | +1,97 | 53,70 | 87 |
| Nortel Networks | 0,75 | -5,06 | 0,79 | 7424 |
| Royal Bank of Canada | 49,50 | +1,23 | 48,90 | 676 |
| США ($) | ||||
| Abbott Labs | 38,28 | -3,21 | 39,55 | 2368 |
| Agilent Tech | 11,67 | +1,30 | 11,52 | 806 |
| Alcoa | 18,52 | -0,59 | 18,63 | 1041 |
| Allstate Corp | 34,40 | +0,88 | 34,10 | 729 |
| Alltel | 40,66 | -1,62 | 41,33 | 347 |
| Amer Electric Power | 21,40 | -12,69 | 24,51 | 3631 |
| Amer Express Co | 27,16 | +2,11 | 26,60 | 2390 |
| AIG | 53,15 | +1,33 | 52,45 | 2143 |
| Amgen | 45,46 | +1,70 | 44,70 | 7729 |
| Analog Devices | 18,15 | -2,79 | 18,67 | 1213 |
| Anheuser-Busch | 52,53 | +0,27 | 52,39 | 988 |
| AOL Time Warner | 10,69 | -4,55 | 11,20 | 5439 |
| Apple Comp Inc | 13,49 | -2,03 | 13,77 | 3151 |
| Applied Materials | 10,43 | -4,05 | 10,87 | 16508 |
| AT&T | 10,54 | -6,97 | 11,33 | 3952 |
| AT&T Wireless Gr | 3,85 | -3,75 | 4,00 | 1351 |
| Automatic Data Proc | 34,38 | +1,24 | 33,96 | 633 |
| Bank of America | 56,00 | +0,72 | 55,60 | 2932 |
| Bank of New-York | 21,63 | +3,74 | 20,85 | 2192 |
| Bank One | 33,21 | +1,59 | 32,69 | 2644 |
| Baxter Int | 28,30 | +1,36 | 27,92 | 1908 |
| BCE Inc | 15,94 | -7,49 | 17,23 | 501 |
| Bellsouth Corp | 20,20 | -1,99 | 20,81 | 1216 |
| Berkshire cl a* | 70,80 | -1,80 | 72,10 | 1 |
| Berkshire cl b* | 2,35 | -1,67 | 2,39 | 4 |
| Boeing Co | 31,41 | -3,00 | 32,38 | 849 |
| Bristol Myers sq | 21,86 | -0,18 | 21,90 | 1947 |
| Cardinal Health | 62,72 | +1,57 | 61,75 | 739 |
| Carnival | 23,06 | +3,41 | 22,30 | 1347 |
| Caterpillar Inc | 35,30 | -1,64 | 35,89 | 519 |
| Charles Schwab | 7,50 | +3,31 | 7,26 | 848 |
| ChevronTexaco | 69,95 | -0,78 | 70,50 | 842 |
| Cigna | 58,82 | +1,43 | 57,99 | 639 |
| Cisco | 8,43 | -7,16 | 9,08 | 88653 |
| Citigroup | 27,02 | +1,08 | 26,73 | 5200 |
| Coca-Cola Co | 51,45 | +2,63 | 50,13 | 2074 |
| Colgate Palmoliv | 54,86 | +0,20 | 54,75 | 616 |
| Costco Wholesale | 30,66 | +5,08 | 29,18 | 3305 |
| Cox Comms | 22,15 | -2,03 | 22,61 | 1185 |
| Daimler-Chrysler | 31,00 | -5,75 | 32,89 | 342 |
| Delta Air Lines | 7,20 | -1,77 | 7,33 | 547 |
| Dow Chemical Co | 25,09 | -1,41 | 25,45 | 862 |
| Du Pont Co | 36,25 | -2,82 | 37,30 | 1099 |
| Eastman Kodak | 26,03 | +0,66 | 25,86 | 366 |
| Eli Lilly | 59,11 | +4,03 | 56,82 | 2008 |
| EMC Corp | 3,85 | -7,23 | 4,15 | 5061 |
| Emerson Electric | 43,55 | -0,87 | 43,93 | 319 |
| Exelon | 43,90 | -6,56 | 46,98 | 831 |
| Exxon Mobil | 32,64 | -1,66 | 33,19 | 3602 |
| Fannie Mae | 62,36 | +1,07 | 61,70 | 1461 |
| First Data Corp | 25,93 | +1,09 | 25,65 | 1545 |
| Fleetboston Fin | 18,34 | +3,32 | 17,75 | 1112 |
| Ford Motor Co | 7,75 | -8,82 | 8,50 | 7190 |
| Gap Inc | 9,08 | +2,71 | 8,84 | 1895 |
| Genentech | 31,68 | +0,70 | 31,46 | 513 |
| General Elec Co | 22,70 | -1,09 | 22,95 | 8351 |
| General Motors | 33,75 | -5,94 | 35,88 | 2997 |
| Gillette Co | 30,40 | +1,33 | 30,00 | 817 |
| Goldman Sachs Gr | 59,29 | -0,40 | 59,53 | 1825 |
| HJ Heinz Co | 33,60 | +1,20 | 33,20 | 360 |
| Halliburton Co | 13,58 | -3,00 | 14,00 | 603 |
| HCA-Healthcare | 47,16 | -0,67 | 47,48 | 747 |
| Hewlett-Packard | 11,39 | -1,39 | 11,55 | 2316 |
| Home Depot Inc | 24,20 | -0,04 | 24,21 | 4940 |
| Honeywell Int | 19,60 | -2,34 | 20,07 | 1288 |
| Household Int | 22,91 | -1,46 | 23,25 | 2075 |
| Illinois Tool Works | 57,00 | +0,30 | 56,83 | 239 |
| Intel Corp | 13,39 | -3,11 | 13,82 | 29038 |
| IBM | 55,21 | -2,80 | 56,80 | 3072 |
| Intl Paper | 32,30 | -0,74 | 32,54 | 533 |
| Johnson&Johnson | 57,31 | +1,08 | 56,70 | 2110 |
| J P Morgan Chase | 16,40 | -2,21 | 16,77 | 4308 |
| Kimberly-Clark | 55,28 | -0,07 | 55,32 | 350 |
| Kohls | 54,58 | +2,54 | 53,23 | 1702 |
| Kroger | 13,03 | +1,56 | 12,83 | 1975 |
| Lehman Brothers | 43,02 | +1,01 | 42,59 | 860 |
| Lockheed Martin | 56,90 | -7,39 | 61,44 | 1582 |
| Lowes Cos | 37,95 | +1,28 | 37,47 | 2103 |
| Lucent Tech | 0,71 | +1,43 | 0,70 | 3312 |
| Marsh & McLennan | 38,45 | +3,50 | 37,15 | 866 |
| MBNA Corp | 16,65 | +4,26 | 15,97 | 1646 |
| McDonalds Corp | 17,41 | -0,23 | 17,45 | 1301 |
| Medtronic | 43,41 | +0,37 | 43,25 | 1064 |
| Merck & Co | 45,10 | +2,20 | 44,13 | 2029 |
| Merrill Lynch | 28,37 | -0,21 | 28,43 | 2029 |
| Metlife Inc | 21,00 | +1,20 | 20,75 | 2679 |
| Micron Tech | 11,44 | -2,64 | 11,75 | 1466 |
| Microsoft | 44,74 | +1,57 | 44,05 | 19662 |
| Minnesota Mining | 111,52 | +0,58 | 110,88 | 1226 |
| MS Dean Witter | 29,77 | +0,03 | 29,76 | 1875 |
| Motorola Inc | 9,00 | -5,26 | 9,50 | 3378 |
| Occidental Petr | 28,44 | -0,97 | 28,72 | 418 |
| Omnicom Group | 48,40 | -5,38 | 51,15 | 1018 |
| Oracle Corp | 7,99 | +3,74 | 7,70 | 17600 |
| Pfizer Inc | 28,72 | +1,48 | 28,30 | 4825 |
| Philip Morris | 36,85 | -4,48 | 38,58 | 5112 |
| Raytheon Co | 26,60 | -8,75 | 29,15 | 1191 |
| SBC Comms | 20,30 | -2,22 | 21,03 | 2321 |
| Schering-plough | 18,16 | +2,02 | 17,80 | 3693 |
| Sears Roebuck | 30,10 | -6,67 | 32,25 | 3540 |
| Sprint | 8,48 | -4,18 | 8,85 | 1117 |
| Tenet Healthcare | 50,65 | -0,37 | 50,84 | 609 |
| Texas Instrument | 13,51 | -5,19 | 14,25 | 2463 |
| Textron Inc | 33,56 | +1,42 | 33,09 | 291 |
| Tyco Int | 12,03 | -0,91 | 12,14 | 3750 |
| Unisys Corp | 6,18 | -2,68 | 6,35 | 240 |
| UPS | 59,32 | -0,05 | 59,35 | 1111 |
| United Tech | 50,50 | -1,67 | 51,36 | 840 |
| Unitedhealth Gr | 90,25 | — | 90,25 | 650 |
| US Bancorp | 16,65 | +0,91 | 16,50 | 1028 |
| Verizon Comm | 32,06 | +0,16 | 32,40 | 2679 |
| Wachovia | 29,21 | +1,60 | 28,75 | 1364 |
| Wal-Mart Stores | 51,05 | +1,39 | 50,35 | 3496 |
| Walt Disney Co | 14,05 | -0,64 | 14,14 | 2383 |
| Washington Mutual | 28,76 | +1,23 | 28,41 | 2165 |
| Wells Fargo | 44,16 | +1,45 | 43,53 | 2001 |
| Xerox Corp | 4,30 | -6,72 | 4,61 | 1070 |
По данным агентства Reuters.