| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,9 | +2,22 | 12,6 | 4064 |
| ANZ Banking Grp | 17,9 | +0,28 | 17,9 | 4550 |
| CommonWealth Bank | 29,8 | +1,05 | 29,4 | 2474 |
| National Australian | 33,0 | +1,82 | 32,4 | 3705 |
| Bank | ||||
| News Corp | 10,5 | +1,95 | 10,3 | 15622 |
| Telstra Corp | 4,8 | -0,63 | 4,8 | 25989 |
| Westpac Banking | 13,6 | +1,27 | 13,4 | 4785 |
| Япония (JPY) | ||||
| Asahi Kasei | 281,0 | -4,75 | 295,0 | 4979 |
| Daiwa Securities | 559,0 | -4,44 | 585,0 | 4590 |
| Fuji Photo Film | 3570,0 | -2,46 | 3660,0 | 754 |
| Fujitsu Ltd | 439,0 | -7,97 | 477,0 | 15969 |
| Honda Motor Co | 5000,0 | -0,40 | 5020,0 | 2160 |
| Japan Telecom* | 315,0 | -1,87 | 321,0 | 4 |
| Kao Corp | 2650,0 | +1,15 | 2620,0 | 1937 |
| KDDI* | 364,0 | -2,93 | 375,0 | 11 |
| Mitsubishi Fin Gr* | 801,0 | -0,25 | 803,0 | 11 |
| Mitsubishi Chem | 207,0 | -4,61 | 217,0 | 3983 |
| Mitsubishi Electric | 330,0 | -8,33 | 360,0 | 5045 |
| NEC Corp | 460,0 | -8,00 | 500,0 | 18350 |
| Nippon Steel Corp | 143,0 | -2,05 | 146,0 | 10090 |
| Nissan Motor Co | 913,0 | -0,87 | 921,0 | 8492 |
| NTT* | 455,0 | -2,57 | 467,0 | 15 |
| NTT DoCoMo* | 218,0 | -7,23 | 235,0 | 52 |
| Pioneer | 1978,0 | -2,56 | 2030,0 | 550 |
| Ricoh | 2135,0 | -2,51 | 2190,0 | 1140 |
| Seikisui House | 888,0 | -1,44 | 901,0 | 1156 |
| Shin-Etsu Chem | 3760,0 | -2,84 | 3870,0 | 1092 |
| Sony | 5300,0 | -3,46 | 5490,0 | 3141 |
| Sumitomo Chem | 373,0 | -3,62 | 387,0 | 2902 |
| Sumitomo Mitsui | 479,0 | -5,34 | 506,0 | 32088 |
| TDK Corp | 4470,0 | -8,02 | 4860,0 | 951 |
| Toshiba Corp | 306,0 | -6,13 | 326,0 | 10457 |
| Toyota Motor Co | 3020,0 | -2,89 | 3110,0 | 3540 |
| UFJ Holdings* | 173,0 | -6,49 | 185,0 | 44 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,75 | +0,98 | 51,25 | 4311 |
| China Mobile | 20,10 | -1,47 | 20,40 | 11892 |
| China Unicom | 5,10 | +2,00 | 5,00 | 25847 |
| CLP Holdings | 31,20 | -0,32 | 31,30 | 3047 |
| CNOOC | 9,65 | -4,46 | 10,10 | 20540 |
| Hang Seng Bank | 85,00 | -0,58 | 85,50 | 1181 |
| Henderson Land | 23,90 | -1,44 | 24,25 | 1622 |
| HSBC Holdings | 86,50 | +0,58 | 86,00 | 7692 |
| Hutchison | 47,50 | +0,42 | 47,30 | 4791 |
| Франция (EUR) | ||||
| Alcatel | 4,20 | -0,24 | 4,21 | 17661 |
| Axa | 13,67 | -0,58 | 13,75 | 12082 |
| BNP Paribas | 39,05 | -2,50 | 40,05 | 5609 |
| Bouygues | 26,59 | -2,24 | 27,20 | 918 |
| Danon | 128,60 | +0,63 | 127,80 | 835 |
| EADS | 11,60 | -3,17 | 11,98 | 1376 |
| France Telecom | 10,41 | -3,34 | 10,77 | 5559 |
| Lafarge | 74,45 | -7,23 | 80,25 | 2721 |
| Michelin | 30,80 | +2,60 | 30,02 | 712 |
| Pechiney | 32,81 | -1,23 | 33,22 | 289 |
| Peugeot | 43,45 | +1,90 | 42,64 | 1414 |
| Renault | 45,60 | +1,36 | 44,99 | 1284 |
| Sanofi-Synthelab | 62,20 | +0,73 | 61,75 | 2282 |
| Schneider Elec | 47,80 | +4,18 | 45,88 | 2061 |
| STMicroelectronics | 17,10 | -5,42 | 18,08 | 14279 |
| Total Fina Elf | 138,00 | -1,85 | 140,60 | 4248 |
| Vivendi Universal | 13,33 | -8,70 | 14,60 | 9166 |
| Великобритания (GBp) | ||||
| ARM Holdings | 55,00 | -0,45 | 55,25 | 26912 |
| BAE System | 186,92 | -3,25 | 192,25 | 12355 |
| Barclays | 467,00 | +1,58 | 459,75 | 22779 |
| BP | 427,50 | -5,42 | 452,00 | 90736 |
| BAT | 633,50 | +0,56 | 630,00 | 8193 |
| British Airways | 129,75 | +2,77 | 126,25 | 14236 |
| British Telecom | 185,46 | -1,34 | 187,00 | 32817 |
| Cable & Wireless | 137,39 | -1,44 | 139,00 | 27729 |
| Cadbury Schweppes | 414,00 | -0,36 | 415,50 | 9440 |
| HSBC Hldg | 724,84 | +0,07 | 720,00 | 30437 |
| Lloyds TSB Grp | 584,00 | +2,44 | 574,50 | 19681 |
| Marks & Spencer | 358,50 | +1,85 | 352,00 | 10328 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 464,09 | — | 458,50 | 13379 |
| Reuters Group | 184,03 | +1,78 | 182,75 | 12995 |
| Rio Tinto | 1190,67 | +1,54 | 1172,00 | 6210 |
| Sainsbury | 279,03 | +0,81 | 277,75 | 14863 |
| Shell Trnpt | 412,50 | -3,68 | 427,50 | 36270 |
| Unilever | 613,11 | +1,32 | 604,50 | 7050 |
| Vodafone Airtch | 98,50 | +1,55 | 97,00 | 341348 |
| Германия (EUR) | ||||
| Allianz AG | 109,77 | -2,86 | 113,00 | 2390 |
| BASF | 37,97 | -2,72 | 39,03 | 2557 |
| Bayer AG | 19,81 | -4,62 | 20,77 | 4221 |
| BMW | 37,37 | -0,69 | 37,63 | 2261 |
| Commerzbank AG | 7,85 | -3,80 | 8,16 | 3022 |
| Daimler-Chrysler | 38,74 | -1,97 | 39,52 | 7580 |
| Deutsche Bank n | 47,15 | -1,98 | 48,10 | 4686 |
| Dt Telekom n | 10,38 | -5,03 | 10,93 | 16084 |
| Hypovereinsbank | 16,95 | -3,64 | 17,59 | 2566 |
| Infineon Tech | 8,59 | -5,08 | 9,05 | 7775 |
| Merck KGaA | 20,58 | -5,55 | 21,79 | 317 |
| Munich Re | 147,44 | -4,20 | 153,90 | 1368 |
| Sap AG | 72,75 | -6,73 | 78,00 | 2882 |
| Siemens | 42,31 | -2,17 | 43,25 | 6625 |
| Volkswagen AG | 40,31 | -5,82 | 42,80 | 2481 |
| Финляндия (EUR) | ||||
| Nokia | 16,63 | +0,42 | 16,56 | 33830 |
| Sonera Corp | 4,44 | +0,91 | 4,40 | 5868 |
| Stora Enso | 11,00 | +1,95 | 10,79 | 6229 |
| Швейцария (CHF) | ||||
| Ciba Special | 101,25 | -2,64 | 104,00 | 258 |
| Lonza Grp AG | 85,10 | -1,96 | 86,80 | 246 |
| Adecco | 51,90 | -4,77 | 54,50 | 1538 |
| CS Group | 26,40 | -1,49 | 26,80 | 7561 |
| Nestle | 317,00 | +0,16 | 316,50 | 873 |
| Novartis | 56,10 | +0,72 | 55,70 | 7609 |
| Rentenanstalt | 140,00 | -9,82 | 155,25 | 93 |
| Swisscom | 455,00 | +1,79 | 447,00 | 124 |
| Roche | 104,50 | -0,24 | 104,75 | 1431 |
| Swiss Re | 103,50 | -2,36 | 106,00 | 1644 |
| UBS AG | 68,15 | +0,29 | 67,95 | 4336 |
| Zurich Fin | 115,75 | -1,91 | 118,00 | 4315 |
| Швеция (SEK) | ||||
| ABB | 13,10 | -60,30 | 33,00 | 59272 |
| Electrolux | 142,00 | -9,84 | 157,50 | 9250 |
| Ericsson | 6,05 | -2,42 | 6,20 | 305226 |
| Nordea | 37,60 | -0,27 | 37,70 | 21211 |
| Telia | 28,40 | +2,16 | 27,80 | 8254 |
| Volvo | 141,50 | -3,08 | 146,00 | 1997 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,07 | +3,60 | 1,03 | 54897 |
| Fiat | 8,80 | -0,82 | 8,87 | 1718 |
| Olivetti | 0,99 | +2,06 | 0,97 | 53823 |
| Pirelli | 0,95 | -1,35 | 0,97 | 7466 |
| TIM | 4,67 | -0,85 | 4,71 | 61226 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,30 | -2,52 | 14,67 | 9080 |
| Aegon NV | 13,08 | -1,28 | 13,25 | 8225 |
| Ahold Kon | 14,29 | -2,66 | 14,68 | 6039 |
| Fortis | 18,25 | +1,50 | 17,98 | 5395 |
| ING Grp | 18,01 | +0,39 | 17,94 | 11421 |
| Philips | 17,19 | -0,35 | 17,25 | 10739 |
| Royal Dutch | 43,83 | -3,56 | 45,45 | 10446 |
| Канада (CAD) | ||||
| Alcan Inc | 45,10 | -1,66 | 45,86 | 464 |
| Bank of Montreal | 38,45 | -1,41 | 39,00 | 292 |
| Bank Nova Scotia | 48,50 | -1,86 | 49,42 | 989 |
| BCE Inc | 26,77 | +0,34 | 26,68 | 1953 |
| Bombardier | 4,25 | +0,71 | 4,22 | 2502 |
| Imperial Oil | 43,85 | -1,59 | 44,56 | 66 |
| Loblaw Cos Ltd | 55,15 | -0,97 | 55,69 | 52 |
| Nortel Networks | 1,25 | +4,17 | 1,20 | 21662 |
| Royal Bank of Canada | 55,33 | -2,04 | 56,48 | 700 |
| США ($) | ||||
| Abbott Labs | 42,98 | -1,53 | 43,65 | 1078 |
| Agilent Tech | 12,25 | -2,23 | 12,53 | 963 |
| Alcoa | 23,66 | -0,29 | 23,73 | 1138 |
| Allstate Corp | 40,75 | -1,33 | 41,30 | 1045 |
| Alltel | 46,84 | +3,01 | 45,47 | 292 |
| Amer Electric Power | 21,50 | +6,70 | 20,15 | 2495 |
| Amer Express Co | 34,49 | +0,15 | 34,44 | 1399 |
| AIG | 63,28 | -1,05 | 63,95 | 1186 |
| Amgen | 49,49 | -1,77 | 50,38 | 5547 |
| Analog Devices | 25,07 | -8,10 | 27,28 | 2380 |
| Anheuser-Busch | 53,73 | -2,26 | 54,97 | 1011 |
| AOL Time Warner | 13,42 | +2,84 | 13,05 | 7524 |
| Apple Comp Inc | 14,50 | -0,41 | 14,56 | 1851 |
| Applied Materials | 13,22 | -5,84 | 14,04 | 17186 |
| AT&T | 13,04 | +4,07 | 12,53 | 8771 |
| AT&T Wireless Gr | 5,50 | +8,48 | 5,07 | 2351 |
| Automatic Data Proc | 41,63 | -0,74 | 41,94 | 521 |
| Bank of America | 69,73 | -0,88 | 70,35 | 2510 |
| Bank of New-York | 26,76 | -2,44 | 27,43 | 737 |
| Bank One | 38,80 | -0,72 | 39,08 | 1326 |
| Baxter Int | 28,35 | -0,18 | 28,40 | 1068 |
| BCE Inc | 17,09 | +0,41 | 17,02 | 69 |
| Bellsouth Corp | 26,65 | +7,89 | 24,70 | 2755 |
| Berkshire cl a* | 73,00 | +0,27 | 72,80 | 1 |
| Berkshire cl b* | 2,43 | +0,25 | 2,43 | 4 |
| Boeing Co | 29,82 | -1,78 | 30,36 | 1438 |
| Bristol Myers sq | 23,30 | -0,64 | 23,45 | 1495 |
| Cardinal Health | 69,50 | -0,17 | 69,62 | 1717 |
| Carnival | 25,38 | +0,04 | 25,37 | 583 |
| Caterpillar Inc | 41,58 | -3,10 | 42,91 | 845 |
| Charles Schwab | 9,14 | -3,38 | 9,46 | 1782 |
| ChevronTexaco | 72,32 | -2,83 | 74,43 | 853 |
| Cigna | 65,75 | +3,09 | 63,78 | 549 |
| Cisco | 11,27 | +2,92 | 10,95 | 59115 |
| Citigroup | 35,39 | -0,37 | 35,52 | 5176 |
| Coca-Cola Co | 47,83 | -0,35 | 48,00 | 1914 |
| Colgate Palmoliv | 56,54 | -2,37 | 57,91 | 869 |
| Costco Wholesale | 34,34 | -2,22 | 35,12 | 1397 |
| Cox Comms | 28,85 | +4,57 | 27,59 | 1005 |
| Daimler-Chrysler | 38,18 | -0,88 | 38,52 | 216 |
| Delta Air Lines | 11,17 | +13,40 | 9,85 | 1511 |
| Dow Chemical Co | 28,10 | -2,97 | 28,96 | 523 |
| Du Pont Co | 41,75 | -1,07 | 42,20 | 771 |
| Eastman Kodak | 33,19 | -0,27 | 33,28 | 638 |
| Eli Lilly | 61,93 | -2,06 | 63,23 | 1340 |
| EMC Corp | 4,72 | +1,94 | 4,63 | 3307 |
| Emerson Electric | 50,51 | -2,32 | 51,71 | 530 |
| Exelon | 48,23 | -1,63 | 49,03 | 462 |
| Exxon Mobil | 35,01 | -2,75 | 36,00 | 4223 |
| Fannie Mae | 69,86 | — | 69,86 | 1752 |
| First Data Corp | 34,06 | -0,79 | 34,33 | 1305 |
| Fleetboston Fin | 22,20 | -0,72 | 22,36 | 993 |
| Ford Motor Co | 9,90 | +3,66 | 9,55 | 7570 |
| Gap Inc | 10,24 | -0,68 | 10,31 | 915 |
| Genentech | 33,35 | -1,91 | 34,00 | 404 |
| General Elec Co | 26,79 | -1,33 | 27,15 | 5888 |
| General Motors | 36,11 | -2,41 | 37,00 | 2100 |
| Gillette Co | 30,43 | -3,46 | 31,52 | 1372 |
| Goldman Sachs Gr | 73,10 | -2,14 | 74,70 | 2389 |
| HJ Heinz Co | 31,98 | -1,20 | 32,37 | 614 |
| Halliburton Co | 15,49 | -1,71 | 15,76 | 745 |
| HCA-Healthcare | 51,05 | +1,07 | 50,51 | 1076 |
| Hewlett-Packard | 13,82 | -1,14 | 13,98 | 3000 |
| Home Depot Inc | 29,88 | +0,07 | 29,86 | 2889 |
| Honeywell Int | 23,48 | -2,41 | 24,06 | 788 |
| Household Int | 28,80 | +1,41 | 28,40 | 1088 |
| Illinois Tool Works | 62,32 | -2,87 | 64,16 | 235 |
| Intel Corp | 15,08 | -2,39 | 15,45 | 32314 |
| IBM | 75,15 | -0,63 | 75,63 | 2908 |
| Intl Paper | 37,95 | -2,19 | 38,80 | 740 |
| Johnson&Johnson | 60,10 | -1,65 | 61,11 | 2198 |
| J P Morgan Chase | 20,01 | -1,28 | 20,27 | 4232 |
| Kimberly-Clark | 50,40 | -11,08 | 56,68 | 4669 |
| Kohls | 55,80 | +1,18 | 55,15 | 1098 |
| Kroger | 15,06 | -1,05 | 15,22 | 884 |
| Lehman Brothers | 56,44 | -3,19 | 58,30 | 1405 |
| Lockheed Martin | 58,48 | -1,13 | 59,15 | 502 |
| Lowes Cos | 44,05 | -0,79 | 44,40 | 1128 |
| Lucent Tech | 0,71 | -2,74 | 0,73 | 5646 |
| Marsh & McLennan | 47,57 | -1,76 | 48,42 | 465 |
| MBNA Corp | 19,95 | -1,24 | 20,20 | 1070 |
| McDonalds Corp | 19,69 | +7,60 | 18,30 | 7683 |
| Medtronic | 44,99 | -1,27 | 45,57 | 1099 |
| Merck & Co | 50,30 | -1,66 | 51,15 | 1711 |
| Merrill Lynch | 38,47 | -0,70 | 38,74 | 1741 |
| Metlife Inc | 24,63 | -0,77 | 24,82 | 471 |
| Micron Tech | 14,60 | -1,88 | 14,88 | 3088 |
| Microsoft | 51,39 | -2,13 | 52,51 | 21787 |
| Minnesota Mining | 127,09 | -1,48 | 129,00 | 1100 |
| MS Dean Witter | 37,92 | -1,20 | 38,38 | 1348 |
| Motorola Inc | 7,96 | +1,92 | 7,81 | 5838 |
| Occidental Petr | 29,48 | -3,60 | 30,58 | 586 |
| Omnicom Group | 63,89 | +3,65 | 61,64 | 1230 |
| Oracle Corp | 9,84 | +2,04 | 9,64 | 18197 |
| Pfizer Inc | 31,28 | -2,71 | 32,15 | 5170 |
| Philip Morris | 42,57 | +0,19 | 42,49 | 2309 |
| Raytheon Co | 28,56 | -1,52 | 29,00 | 515 |
| SBC Comms | 26,90 | +4,47 | 25,75 | 3678 |
| Schering-plough | 18,80 | -2,59 | 19,30 | 1573 |
| Sears Roebuck | 25,81 | +4,32 | 24,74 | 2619 |
| Sprint | 12,55 | +3,29 | 12,15 | 1861 |
| Tenet Healthcare | 50,45 | -0,20 | 50,55 | 662 |
| Texas Instrument | 14,13 | -17,46 | 17,12 | 19339 |
| Textron Inc | 40,03 | -3,31 | 41,40 | 275 |
| Tyco Int | 13,21 | +1,07 | 13,07 | 3361 |
| Unisys Corp | 8,85 | -1,01 | 8,94 | 491 |
| UPS | 62,53 | -2,57 | 64,18 | 2828 |
| United Tech | 61,61 | -3,13 | 63,60 | 1214 |
| Unitedhealth Gr | 100,21 | +0,90 | 99,32 | 727 |
| US Bancorp | 20,62 | -0,19 | 20,66 | 1369 |
| Verizon Comm | 37,54 | +5,21 | 35,68 | 4545 |
| Wachovia | 34,73 | -0,97 | 35,07 | 607 |
| Wal-Mart Stores | 56,07 | -0,59 | 56,40 | 2240 |
| Walt Disney Co | 17,40 | +0,12 | 17,38 | 1920 |
| Washington Mutual | 35,09 | -0,71 | 35,34 | 882 |
| Wells Fargo | 50,30 | -0,83 | 50,72 | 1340 |
| Xerox Corp | 6,86 | -1,72 | 6,98 | 1547 |
По данным агентства Reuters.