| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,5 | +2,59 | 11,2 | 10219 |
| ANZ Banking Grp | 17,2 | -1,66 | 17,5 | 6347 |
| CommonWealth Bank | 28,7 | -2,08 | 29,3 | 4588 |
| National Australian | 32,4 | -1,70 | 32,9 | 5479 |
| Bank | ||||
| News Corp | 8,8 | -1,78 | 9,0 | 8551 |
| Telstra Corp | 4,7 | -2,28 | 4,8 | 22832 |
| Westpac Banking | 13,4 | -0,82 | 13,5 | 7469 |
| Япония (JPY) | ||||
| Asahi Kasei | 297,0 | +0,68 | 295,0 | 4028 |
| Daiwa Securities | 555,0 | -2,29 | 568,0 | 4445 |
| Fuji Photo Film | 3460,0 | — | 3460,0 | 1548 |
| Fujitsu Ltd | 434,0 | -4,62 | 455,0 | 10905 |
| Honda Motor Co | 4750,0 | -1,86 | 4840,0 | 2436 |
| Japan Telecom* | 272,0 | -6,85 | 292,0 | 7 |
| Kao Corp | 2615,0 | -1,69 | 2660,0 | 1025 |
| KDDI* | 342,0 | -2,01 | 349,0 | 16 |
| Mitsubishi Fin Gr* | 828,0 | +3,50 | 800,0 | 21 |
| Mitsubishi Chem | 200,0 | — | 200,0 | 8157 |
| Mitsubishi Electric | 337,0 | -2,60 | 346,0 | 2902 |
| NEC Corp | 464,0 | -3,33 | 480,0 | 12795 |
| Nippon Steel Corp | 141,0 | -4,08 | 147,0 | 27714 |
| Nissan Motor Co | 838,0 | -2,33 | 858,0 | 7139 |
| NTT* | 425,0 | -0,93 | 429,0 | 24 |
| NTT DoCoMo* | 224,0 | -2,18 | 229,0 | 53 |
| Pioneer | 1886,0 | -1,20 | 1909,0 | 477 |
| Ricoh | 1999,0 | +1,68 | 1966,0 | 1493 |
| Seikisui House | 868,0 | -1,48 | 881,0 | 1257 |
| Shin-Etsu Chem | 3560,0 | -3,00 | 3670,0 | 1504 |
| Sony | 5040,0 | -1,18 | 5100,0 | 3992 |
| Sumitomo Chem | 384,0 | -1,79 | 391,0 | 1900 |
| Sumitomo Mitsui | 505,0 | -1,17 | 511,0 | 39914 |
| TDK Corp | 4250,0 | +1,67 | 4180,0 | 953 |
| Toshiba Corp | 304,0 | -4,10 | 317,0 | 13958 |
| Toyota Motor Co | 2905,0 | -3,49 | 3010,0 | 5849 |
| UFJ Holdings* | 175,0 | -9,79 | 194,0 | 98 |
| Гонконг (HKD) | ||||
| Cheung Kong | 46,80 | +1,30 | 46,20 | 4100 |
| China Mobile | 18,55 | -1,33 | 18,80 | 13509 |
| China Unicom | 4,40 | -1,12 | 4,45 | 19390 |
| CLP Holdings | 31,90 | — | 31,90 | 2416 |
| CNOOC | 10,40 | -1,42 | 10,55 | 5825 |
| Hang Seng Bank | 84,50 | +2,11 | 82,75 | 3018 |
| Henderson Land | 20,95 | -3,01 | 21,60 | 9533 |
| HSBC Holdings | 80,00 | +0,31 | 79,75 | 6487 |
| Hutchison | 42,80 | +0,94 | 42,40 | 5489 |
| Франция (EUR) | ||||
| Alcatel | 2,41 | +4,78 | 2,30 | 12695 |
| Axa | 9,97 | -2,64 | 10,24 | 8446 |
| BNP Paribas | 29,60 | -1,66 | 30,10 | 7516 |
| Bouygues | 23,74 | -3,77 | 24,67 | 632 |
| Danon | 118,90 | -0,34 | 119,30 | 486 |
| EADS | 9,42 | +0,86 | 9,34 | 1049 |
| France Telecom | 9,07 | +1,45 | 8,94 | 4161 |
| Lafarge | 70,20 | -0,57 | 70,60 | 400 |
| Michelin | 24,75 | -4,55 | 25,93 | 559 |
| Pechiney | 26,00 | +1,72 | 25,56 | 291 |
| Peugeot | 33,15 | -5,07 | 34,92 | 1338 |
| Renault | 35,44 | -5,49 | 37,50 | 1875 |
| Sanofi-Synthelab | 58,25 | +1,75 | 57,25 | 2049 |
| Schneider Elec | 38,30 | -4,99 | 40,31 | 694 |
| STMicroelectronics | 11,60 | +1,22 | 11,46 | 7221 |
| Total Fina Elf | 130,30 | -2,83 | 134,10 | 4237 |
| Vivendi Universal | 11,19 | -0,89 | 11,29 | 3321 |
| Великобритания (GBp) | ||||
| ARM Holdings | 44,00 | — | 44,00 | 21160 |
| BAE System | 188,50 | -8,72 | 206,50 | 38242 |
| Barclays | 388,25 | -1,46 | 394,00 | 49598 |
| BP | 405,00 | -1,70 | 412,00 | 57132 |
| BAT | 603,75 | -3,29 | 624,00 | 10657 |
| British Airways | 96,00 | +0,52 | 95,50 | 8505 |
| British Telecom | 165,00 | +6,45 | 155,00 | 41831 |
| Cable & Wireless | 120,00 | +0,21 | 119,75 | 10050 |
| Cadbury Schweppes | 406,50 | -2,34 | 416,25 | 9369 |
| HSBC Hldg | 661,50 | +1,77 | 650,00 | 28898 |
| Lloyds TSB Grp | 502,50 | +3,08 | 487,50 | 25378 |
| Marks & Spencer | 336,25 | +2,28 | 328,75 | 18344 |
| National Grid | 459,00 | -2,24 | 469,50 | 18679 |
| Prudential | 374,60 | +5,34 | 356,00 | 16240 |
| Reuters Group | 199,00 | +0,25 | 198,50 | 14291 |
| Rio Tinto | 1023,00 | +0,59 | 1016,00 | 4956 |
| Sainsbury | 246,50 | -1,39 | 252,00 | 14644 |
| Shell Trnpt | 381,17 | -0,97 | 385,00 | 21530 |
| Unilever | 578,50 | -2,36 | 592,50 | 12395 |
| Vodafone Airtch | 88,75 | +1,14 | 87,75 | 290866 |
| Германия (EUR) | ||||
| Allianz AG | 76,69 | -3,41 | 79,40 | 1990 |
| BASF | 33,28 | +1,16 | 32,90 | 3329 |
| Bayer AG | 17,53 | -0,96 | 17,70 | 3877 |
| BMW | 29,90 | -3,55 | 31,00 | 3782 |
| Commerzbank AG | 5,55 | +4,72 | 5,30 | 5985 |
| Daimler-Chrysler | 31,20 | -4,99 | 32,84 | 7831 |
| Deutsche Bank n | 36,70 | -2,78 | 37,75 | 7703 |
| Dt Telekom n | 8,95 | +1,59 | 8,81 | 12918 |
| Hypovereinsbank | 11,57 | -1,53 | 11,75 | 2813 |
| Infineon Tech | 5,30 | -1,49 | 5,38 | 5877 |
| Merck KGaA | 19,00 | +0,64 | 18,88 | 44 |
| Munich Re | 99,30 | +0,30 | 99,00 | 880 |
| Sap AG | 47,40 | +9,57 | 43,26 | 4004 |
| Siemens | 32,45 | +1,25 | 32,05 | 6288 |
| Volkswagen AG | 32,80 | -6,90 | 35,23 | 4376 |
| Финляндия (EUR) | ||||
| Nokia | 13,32 | -0,30 | 13,36 | 30750 |
| Sonera Corp | 4,04 | -0,74 | 4,07 | 2979 |
| Stora Enso | 8,61 | +1,29 | 8,50 | 2798 |
| Швейцария (CHF) | ||||
| Ciba Special | 95,60 | -0,78 | 96,35 | 316 |
| Lonza Grp AG | 79,85 | -0,06 | 79,90 | 130 |
| Adecco | 35,65 | -2,99 | 36,75 | 947 |
| CS Group | 20,10 | -2,66 | 20,65 | 9386 |
| Nestle | 304,00 | -1,94 | 310,00 | 1939 |
| Novartis | 57,75 | -2,12 | 59,00 | 7807 |
| Rentenanstalt | 112,00 | — | 112,00 | 73 |
| Swisscom | 420,00 | +0,36 | 418,50 | 101 |
| Roche | 94,05 | -1,67 | 95,65 | 1828 |
| Swiss Re | 77,75 | -1,52 | 78,95 | 1858 |
| UBS AG | 52,05 | +1,96 | 51,05 | 7082 |
| Zurich Fin | 122,00 | -5,79 | 129,50 | 1043 |
| Швеция (SEK) | ||||
| ABB | 21,30 | -4,05 | 22,20 | 4229 |
| Electrolux | 124,00 | +0,40 | 123,50 | 1756 |
| Ericsson | 3,63 | -1,89 | 3,70 | 85617 |
| Nordea | 31,50 | — | 31,50 | 14440 |
| Telia | 26,30 | -0,75 | 26,50 | 6392 |
| Volvo | 127,00 | -0,78 | 128,00 | 2090 |
| Италия (EUR) | ||||
| Bank di Lavoro | 0,85 | -7,14 | 0,92 | 15828 |
| Fiat | 8,35 | -4,99 | 8,79 | 4124 |
| Olivetti | 0,83 | -2,41 | 0,85 | 45423 |
| Pirelli | 0,78 | -0,58 | 0,78 | 4318 |
| TIM | 4,25 | +0,66 | 4,22 | 77177 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 10,71 | +2,49 | 10,45 | 8057 |
| Aegon NV | 10,41 | -1,42 | 10,56 | 10332 |
| Ahold Kon | 10,90 | +5,62 | 10,32 | 7720 |
| Fortis | 13,48 | -1,82 | 13,73 | 3992 |
| ING Grp | 14,46 | -0,96 | 14,60 | 9702 |
| Philips | 13,62 | +0,52 | 13,55 | 8828 |
| Royal Dutch | 40,75 | -1,26 | 41,27 | 8260 |
| Канада (CAD) | ||||
| Alcan Inc | 37,93 | -0,78 | 38,23 | 212 |
| Bank of Montreal | 34,65 | -2,31 | 35,47 | 514 |
| Bank Nova Scotia | 43,26 | -1,68 | 44,00 | 424 |
| BCE Inc | 24,89 | -2,43 | 25,51 | 2218 |
| Bombardier | 3,59 | -1,10 | 3,63 | 2024 |
| Imperial Oil | 44,33 | -0,47 | 44,54 | 106 |
| Loblaw Cos Ltd | 53,76 | -1,36 | 54,50 | 37 |
| Nortel Networks | 0,75 | -1,32 | 0,76 | 4058 |
| Royal Bank of Canada | 50,40 | -0,67 | 50,74 | 690 |
| США ($) | ||||
| Abbott Labs | 40,65 | +2,99 | 39,47 | 1952 |
| Agilent Tech | 11,72 | -4,17 | 12,23 | 576 |
| Alcoa | 18,19 | -1,73 | 18,51 | 1007 |
| Allstate Corp | 34,15 | -1,27 | 34,59 | 548 |
| Alltel | 40,01 | +0,50 | 39,81 | 433 |
| Amer Electric Power | 21,02 | -8,25 | 22,91 | 2459 |
| Amer Express Co | 27,33 | -3,77 | 28,40 | 1797 |
| AIG | 53,45 | -2,73 | 54,95 | 2005 |
| Amgen | 45,87 | +0,17 | 45,79 | 6238 |
| Analog Devices | 18,75 | +0,97 | 18,57 | 1289 |
| Anheuser-Busch | 51,99 | -2,24 | 53,18 | 997 |
| AOL Time Warner | 10,36 | -2,91 | 10,67 | 4652 |
| Apple Comp Inc | 13,69 | +0,01 | 13,69 | 1793 |
| Applied Materials | 10,59 | +2,32 | 10,35 | 16464 |
| AT&T | 10,60 | -2,12 | 10,83 | 2922 |
| AT&T Wireless Gr | 3,33 | -8,77 | 3,65 | 3629 |
| Automatic Data Proc | 34,95 | -1,47 | 35,47 | 491 |
| Bank of America | 55,51 | -2,95 | 57,20 | 2967 |
| Bank of New York | 21,90 | -3,95 | 22,80 | 1110 |
| Bank One | 33,88 | -2,70 | 34,82 | 1740 |
| Baxter Int | 28,26 | -0,70 | 28,46 | 936 |
| BCE Inc | 15,61 | -2,32 | 15,98 | 138 |
| Bellsouth Corp | 21,10 | -0,09 | 21,12 | 1374 |
| Berkshire cl a* | 68,80 | -1,99 | 70,20 | 1 |
| Berkshire cl b* | 2,28 | -2,23 | 2,33 | 6 |
| Boeing Co | 30,79 | -3,81 | 32,01 | 981 |
| Bristol Myers sq | 21,79 | -2,42 | 22,33 | 1241 |
| Cardinal Health | 63,25 | -1,02 | 63,90 | 637 |
| Carnival | 23,15 | -2,69 | 23,79 | 1349 |
| Caterpillar Inc | 34,91 | -3,88 | 36,32 | 842 |
| Charles Schwab | 7,70 | -2,16 | 7,87 | 1069 |
| ChevronTexaco | 68,84 | -1,09 | 69,60 | 745 |
| Cigna | 57,70 | -5,25 | 60,90 | 428 |
| Cisco | 9,01 | +4,77 | 8,60 | 67155 |
| Citigroup | 27,05 | -2,84 | 27,84 | 5290 |
| Coca-Cola Co | 51,31 | -1,55 | 52,12 | 1384 |
| Colgate Palmoliv | 54,48 | -1,50 | 55,31 | 422 |
| Costco Wholesale | 30,77 | -2,56 | 31,58 | 1754 |
| Cox Comms | 22,28 | -1,46 | 22,61 | 479 |
| Daimler-Chrysler | 30,46 | -5,52 | 32,24 | 338 |
| Delta Air Lines | 6,92 | -6,36 | 7,39 | 830 |
| Dow Chemical Co | 24,66 | -4,86 | 25,92 | 581 |
| Du Pont Co | 36,61 | -1,98 | 37,35 | 955 |
| Eastman Kodak | 26,57 | -0,45 | 26,69 | 487 |
| Eli Lilly | 59,42 | -0,30 | 59,60 | 1084 |
| EMC Corp | 4,00 | — | 4,00 | 2280 |
| Emerson Electric | 43,25 | -2,13 | 44,19 | 523 |
| Exelon | 44,50 | -3,34 | 46,04 | 441 |
| Exxon Mobil | 33,07 | +1,13 | 32,70 | 4279 |
| Fannie Mae | 62,50 | -2,24 | 63,93 | 1346 |
| First Data Corp | 26,71 | -0,37 | 26,81 | 1121 |
| Fleetboston Fin | 18,37 | -1,92 | 18,73 | 1192 |
| Ford Motor Co | 7,15 | -7,74 | 7,75 | 9812 |
| Gap Inc | 9,07 | -5,42 | 9,59 | 1033 |
| Genentech | 32,81 | +0,80 | 32,55 | 658 |
| General Elec Co | 22,06 | -5,52 | 23,35 | 9681 |
| General Motors | 31,81 | -5,33 | 33,60 | 4428 |
| Gillette Co | 30,27 | -1,34 | 30,68 | 659 |
| Goldman Sachs Gr | 60,53 | -1,74 | 61,60 | 1717 |
| HJ Heinz Co | 32,55 | -2,66 | 33,44 | 545 |
| Halliburton Co | 12,85 | -4,32 | 13,43 | 697 |
| HCA-Healthcare | 47,67 | +0,40 | 47,48 | 539 |
| Hewlett-Packard | 11,06 | -4,16 | 11,54 | 3157 |
| Home Depot Inc | 24,80 | -1,78 | 25,25 | 3175 |
| Honeywell Int | 19,19 | -2,74 | 19,73 | 1061 |
| Household Int | 22,30 | -5,43 | 23,58 | 1807 |
| Illinois Tool Works | 57,29 | -1,98 | 58,45 | 273 |
| Intel Corp | 13,45 | +1,75 | 13,22 | 27682 |
| IBM | 55,38 | -2,93 | 57,05 | 3050 |
| Intl Paper | 32,16 | -2,96 | 33,14 | 873 |
| Johnson&Johnson | 56,63 | -3,18 | 58,49 | 3465 |
| J P Morgan Chase | 16,15 | -2,71 | 16,60 | 4264 |
| Kimberly-Clark | 54,09 | -1,21 | 54,75 | 445 |
| Kohls | 55,25 | -1,43 | 56,05 | 1112 |
| Kroger | 12,37 | -4,11 | 12,90 | 1225 |
| Lehman Brothers | 43,55 | -3,29 | 45,03 | 952 |
| Lockheed Martin | 57,60 | -0,86 | 58,10 | 1057 |
| Lowes Cos | 38,40 | -2,41 | 39,35 | 1656 |
| Lucent Tech | 0,67 | -2,90 | 0,69 | 3603 |
| Marsh & McLennan | 39,06 | -1,66 | 39,72 | 600 |
| MBNA Corp | 15,65 | -9,28 | 17,25 | 3004 |
| McDonalds Corp | 17,21 | -1,99 | 17,56 | 1626 |
| Medtronic | 44,08 | -0,23 | 44,18 | 878 |
| Merck & Co | 44,54 | -3,17 | 46,00 | 2429 |
| Merrill Lynch | 29,35 | -1,84 | 29,90 | 1977 |
| Metlife Inc | 21,25 | -2,30 | 21,75 | 818 |
| Micron Tech | 12,14 | +3,06 | 11,78 | 2227 |
| Microsoft | 44,84 | -0,33 | 44,99 | 19461 |
| Minnesota Mining | 112,30 | -1,27 | 113,75 | 1008 |
| MS Dean Witter | 30,12 | -2,68 | 30,95 | 1845 |
| Motorola Inc | 9,07 | -6,97 | 9,75 | 4610 |
| Occidental Petr | 28,67 | -0,31 | 28,76 | 316 |
| Omnicom Group | 51,63 | +1,89 | 50,67 | 715 |
| Oracle Corp | 8,06 | -0,14 | 8,07 | 14233 |
| Pfizer Inc | 29,10 | -2,02 | 29,70 | 4654 |
| Philip Morris | 36,79 | +1,57 | 36,22 | 2368 |
| Raytheon Co | 27,70 | +2,03 | 27,15 | 610 |
| SBC Comms | 20,42 | -0,29 | 20,48 | 2063 |
| Schering-plough | 18,11 | -1,09 | 18,31 | 1940 |
| Sears Roebuck | 28,75 | -9,51 | 31,77 | 3053 |
| Sprint | 8,15 | -0,12 | 8,16 | 1041 |
| Tenet Healthcare | 51,05 | +1,05 | 50,52 | 545 |
| Texas Instrument | 14,05 | +0,36 | 14,00 | 4201 |
| Textron Inc | 33,57 | -2,10 | 34,29 | 156 |
| Tyco Int | 12,55 | -3,16 | 12,96 | 3692 |
| Unisys Corp | 6,23 | -0,32 | 6,25 | 261 |
| UPS | 59,71 | -0,90 | 60,25 | 938 |
| United Tech | 49,79 | -2,91 | 51,28 | 694 |
| Unitedhealth Gr | 92,42 | +0,77 | 91,71 | 473 |
| US Bancorp | 16,47 | -3,97 | 17,15 | 1155 |
| Verizon Comm | 32,35 | -0,09 | 32,38 | 1721 |
| Wachovia | 29,70 | -2,65 | 30,51 | 1675 |
| Wal-Mart Stores | 51,59 | -1,92 | 52,60 | 3212 |
| Walt Disney Co | 14,30 | -2,39 | 14,65 | 1373 |
| Washington Mutual | 28,60 | -2,79 | 29,42 | 1646 |
| Wells Fargo | 44,51 | -1,64 | 45,25 | 1657 |
| Xerox Corp | 4,45 | -1,33 | 4,51 | 660 |
По данным агентства Reuters.