| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,6 | +0,72 | 12,5 | 3269 |
| ANZ Banking Grp | 18,4 | -0,60 | 18,5 | 2627 |
| CommonWealth Bank | 26,9 | -0,70 | 27,1 | 4307 |
| National Australian | 32,2 | -0,86 | 32,5 | 4423 |
| Bank | ||||
| News Corp | 11,6 | +0,17 | 11,6 | 6353 |
| Telstra Corp | 4,5 | -0,66 | 4,6 | 30614 |
| Westpac Banking | 14,3 | -1,04 | 14,4 | 5123 |
| Япония (JPY) | ||||
| Asahi Kasei | 246,0 | -4,65 | 258,0 | 2912 |
| Daiwa Securities | 424,0 | -0,24 | 425,0 | 6939 |
| Fuji Photo Film | 3930,0 | +3,42 | 3800,0 | 2579 |
| Fujitsu Ltd | 364,0 | -0,82 | 367,0 | 5581 |
| Honda Motor Co | 4430,0 | +0,68 | 4400,0 | 1535 |
| Japan Telecom* | 353,0 | +2,32 | 345,0 | 8 |
| Kao Corp | 2690,0 | -2,18 | 2750,0 | 1346 |
| KDDI* | 335,0 | -1,47 | 340,0 | 13 |
| Mitsubishi Fin Gr* | 648,0 | -4,71 | 680,0 | 16 |
| Mitsubishi Chem | 224,0 | +1,82 | 220,0 | 9302 |
| Mitsubishi Electric | 262,0 | +2,75 | 255,0 | 6271 |
| NEC Corp | 429,0 | +1,18 | 424,0 | 13496 |
| Nippon Steel Corp | 124,0 | -1,59 | 126,0 | 35534 |
| Nissan Motor Co | 967,0 | +2,33 | 945,0 | 11069 |
| NTT* | 449,0 | -2,60 | 461,0 | 16 |
| NTT DoCoMo* | 212,0 | -2,75 | 218,0 | 59 |
| Pioneer | 2300,0 | — | 2300,0 | 886 |
| Ricoh | 2105,0 | -0,24 | 2110,0 | 908 |
| Seikisui House | 856,0 | -0,35 | 859,0 | 1151 |
| Shin-Etsu Chem | 3960,0 | +3,13 | 3840,0 | 971 |
| Sony | 5070,0 | +1,40 | 5000,0 | 2851 |
| Sumitomo Chem | 381,0 | +4,67 | 364,0 | 6292 |
| Sumitomo Mitsui | 335,0 | -5,90 | 356,0 | 48927 |
| TDK Corp | 5160,0 | +5,09 | 4910,0 | 667 |
| Toshiba Corp | 333,0 | +0,91 | 330,0 | 11366 |
| Toyota Motor Co | 3150,0 | +0,96 | 3120,0 | 3308 |
| UFJ Holdings* | 89,0 | -10,10 | 99,0 | 82 |
| Гонконг (HKD) | ||||
| Cheung Kong | 55,50 | +0,45 | 55,25 | 3541 |
| China Mobile | 20,20 | -0,49 | 20,30 | 19031 |
| China Unicom | 5,90 | — | 5,90 | 13702 |
| CLP Holdings | 31,90 | +1,27 | 31,50 | 3354 |
| CNOOC | 10,00 | — | 10,00 | 5971 |
| Hang Seng Bank | 86,00 | +0,58 | 85,50 | 1806 |
| Henderson Land | 27,70 | +0,91 | 27,45 | 2366 |
| HSBC Holdings | 90,00 | +0,56 | 89,50 | 19910 |
| Hutchison | 51,75 | +1,47 | 51,00 | 3641 |
| Франция (EUR) | ||||
| Alcatel | 4,89 | -7,74 | 5,30 | 12803 |
| Axa | 14,32 | -2,19 | 14,64 | 5010 |
| BNP Paribas | 42,64 | -2,20 | 43,60 | 3291 |
| Bouygues | 27,75 | +0,47 | 27,62 | 850 |
| Danon | 132,90 | -0,08 | 133,00 | 374 |
| EADS | 11,36 | -1,30 | 11,51 | 934 |
| France Telecom | 12,60 | -3,08 | 13,00 | 3696 |
| Lafarge | 80,75 | -0,12 | 80,85 | 442 |
| Michelin | 29,14 | -1,52 | 29,59 | 414 |
| Pechiney | 30,84 | -0,61 | 31,03 | 159 |
| Peugeot | 43,79 | -1,22 | 44,33 | 265 |
| Renault | 48,41 | -2,00 | 49,40 | 785 |
| Sanofi-Synthelab | 59,20 | -2,87 | 60,95 | 1378 |
| Schneider Elec | 48,05 | -1,88 | 48,97 | 464 |
| STMicroelectronics | 22,10 | -0,85 | 22,29 | 4490 |
| Total Fina Elf | 139,70 | -0,07 | 139,80 | 1832 |
| Vivendi Universal | 11,15 | -2,19 | 11,40 | 9399 |
| Великобритания (GBp) | ||||
| ARM Holdings | 58,25 | -6,43 | 62,25 | 8532 |
| BAE System | 172,00 | +1,47 | 169,50 | 20487 |
| Barclays | 435,06 | -1,08 | 440,00 | 18771 |
| BP | 417,50 | +0,97 | 413,50 | 54847 |
| BAT | 648,50 | -1,29 | 657,00 | 5901 |
| British Airways | 147,75 | -1,83 | 150,50 | 7491 |
| British Telecom | 214,00 | +0,47 | 213,00 | 37727 |
| Cable & Wireless | 78,00 | -5,15 | 82,50 | 50160 |
| Cadbury Schweppes | 415,50 | -0,60 | 418,00 | 3468 |
| HSBC Hldg | 728,00 | -1,62 | 740,00 | 62578 |
| Lloyds TSB Grp | 525,50 | +2,74 | 511,50 | 50214 |
| Marks & Spencer | 347,75 | -0,93 | 351,00 | 8374 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 461,15 | -1,50 | 468,00 | 5789 |
| Reuters Group | 205,75 | -2,02 | 210,00 | 9519 |
| Rio Tinto | 1207,00 | -0,66 | 1215,00 | 3499 |
| Sainsbury | 295,17 | -1,25 | 299,00 | 8204 |
| Shell Trnpt | 415,25 | +0,54 | 413,00 | 22632 |
| Unilever | 600,50 | — | 600,50 | 8021 |
| Vodafone Airtch | 116,75 | -1,48 | 118,50 | 272470 |
| Германия (EUR) | ||||
| Allianz AG | 103,61 | -1,09 | 104,75 | 1011 |
| BASF | 36,91 | -2,87 | 38,00 | 1927 |
| Bayer AG | 22,95 | -1,29 | 23,25 | 2984 |
| BMW | 32,47 | -2,43 | 33,28 | 1961 |
| Commerzbank AG | 7,48 | -2,86 | 7,70 | 1314 |
| Daimler-Chrysler | 32,71 | -1,83 | 33,32 | 3432 |
| Deutsche Bank n | 48,73 | -1,36 | 49,40 | 2385 |
| Dt Telekom n | 11,83 | -1,00 | 11,95 | 13963 |
| Hypovereinsbank | 14,12 | -1,53 | 14,34 | 1487 |
| Infineon Tech | 8,68 | -4,09 | 9,05 | 4167 |
| Merck KGaA | 23,33 | +4,85 | 22,25 | 70 |
| Munich Re | 137,99 | +0,36 | 137,50 | 694 |
| Sap AG | 81,02 | -3,56 | 84,01 | 1309 |
| Siemens | 45,87 | -1,95 | 46,78 | 3325 |
| Volkswagen AG | 38,39 | -0,03 | 38,40 | 1178 |
| Финляндия (EUR) | ||||
| Nokia | 17,68 | -3,81 | 18,38 | 18424 |
| Sonera Corp | 5,40 | -1,82 | 5,50 | 1477 |
| Stora Enso | 10,40 | — | 10,40 | 1924 |
| Швейцария (CHF) | ||||
| Ciba Special | 105,50 | — | 105,50 | 125 |
| Lonza Grp AG | 89,40 | +0,17 | 89,25 | 226 |
| Adecco | 54,65 | -2,67 | 56,15 | 363 |
| CS Group | 30,40 | -2,09 | 31,05 | 5988 |
| Nestle | 314,00 | — | 314,00 | 854 |
| Novartis | 55,75 | -0,80 | 56,20 | 4391 |
| Rentenanstalt | 179,50 | +2,87 | 174,50 | 17 |
| Swisscom | 454,50 | +0,66 | 451,50 | 48 |
| Roche | 106,25 | -0,23 | 106,50 | 1844 |
| Swiss Re | 107,25 | -2,28 | 109,75 | 710 |
| UBS AG | 69,70 | -0,21 | 69,85 | 3305 |
| Zurich Fin | 141,75 | +0,71 | 140,75 | 661 |
| Швеция (SEK) | ||||
| ABB | 22,30 | -0,89 | 22,50 | 7671 |
| Electrolux | 138,50 | -4,15 | 144,50 | 1070 |
| Ericsson | 9,00 | -3,74 | 9,35 | 226747 |
| Nordea | 40,70 | -3,10 | 42,00 | 9305 |
| Telia | 33,20 | -2,35 | 34,00 | 12992 |
| Volvo | 144,50 | -2,03 | 147,50 | 1335 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,01 | -1,37 | 1,02 | 11108 |
| Fiat | 8,63 | -0,31 | 8,66 | 1779 |
| Olivetti | 1,15 | -0,43 | 1,15 | 27476 |
| Pirelli | 0,85 | -2,80 | 0,88 | 9615 |
| TIM | 5,14 | +0,10 | 5,14 | 90852 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,09 | -3,21 | 15,59 | 4035 |
| Aegon NV | 13,40 | -4,01 | 13,96 | 3852 |
| Ahold Kon | 11,52 | -1,54 | 11,70 | 11736 |
| Fortis | 18,72 | -1,47 | 19,00 | 2580 |
| ING Grp | 16,95 | -2,08 | 17,31 | 7898 |
| Philips | 18,80 | +2,79 | 18,29 | 9275 |
| Royal Dutch | 44,29 | +0,77 | 43,95 | 4701 |
| Канада (CAD) | ||||
| Alcan Inc | 46,29 | -1,09 | 46,80 | 76 |
| Bank of Montreal | 40,05 | +0,18 | 39,98 | 422 |
| Bank Nova Scotia | 45,76 | -0,41 | 45,95 | 360 |
| BCE Inc | 28,05 | -1,41 | 28,45 | 287 |
| Bombardier | 5,85 | -1,68 | 5,95 | 1878 |
| Imperial Oil | 44,05 | — | 44,05 | 69 |
| Loblaw Cos Ltd | 58,28 | -0,34 | 58,48 | 50 |
| Nortel Networks | 2,18 | -3,54 | 2,26 | 8769 |
| Royal Bank of Canada | 58,00 | +0,52 | 57,70 | 369 |
| США ($) | ||||
| Abbott Labs | 44,96 | +0,94 | 44,54 | 895 |
| Agilent Tech | 16,55 | +21,69 | 13,60 | 3435 |
| Alcoa | 22,43 | -1,45 | 22,76 | 462 |
| Allstate Corp | 39,99 | +0,15 | 39,93 | 233 |
| Alltel | 49,86 | -0,54 | 50,13 | 186 |
| Amer Electric Power | 26,84 | -1,14 | 27,15 | 496 |
| Amer Express Co | 37,35 | +1,66 | 36,74 | 1195 |
| AIG | 66,79 | +0,44 | 66,50 | 744 |
| Amgen | 46,70 | +1,07 | 46,20 | 3557 |
| Analog Devices | 27,61 | -2,78 | 28,40 | 886 |
| Anheuser-Busch | 51,03 | +0,81 | 50,62 | 595 |
| AOL Time Warner | 15,05 | -0,59 | 15,14 | 2280 |
| Apple Comp Inc | 15,38 | -1,73 | 15,65 | 1011 |
| Applied Materials | 15,15 | -1,17 | 15,33 | 8606 |
| AT&T | 25,30 | +0,72 | 27,70 | 4194 |
| AT&T Wireless Gr | 7,17 | -4,14 | 7,48 | 1364 |
| Automatic Data Proc | 43,55 | -0,62 | 43,82 | 428 |
| Bank of America | 67,10 | -0,46 | 67,41 | 1811 |
| Bank of New York | 26,70 | -0,45 | 26,82 | 514 |
| Bank One | 36,69 | -2,32 | 37,56 | 1648 |
| Baxter Int | 30,14 | -0,36 | 30,25 | 552 |
| BCE Inc | 17,70 | +0,17 | 17,67 | 78 |
| Bellsouth Corp | 25,42 | -0,63 | 25,58 | 1478 |
| Berkshire cl a* | 73,70 | — | 73,70 | 1 |
| Berkshire cl b* | 2,45 | +0,08 | 2,45 | 1 |
| Boeing Co | 31,15 | +0,74 | 30,92 | 755 |
| Bristol Myers sq | 24,00 | -2,20 | 24,54 | 1300 |
| Cardinal Health | 64,62 | -4,83 | 67,90 | 3144 |
| Carnival | 27,75 | -3,58 | 28,78 | 578 |
| Caterpillar Inc | 44,00 | -1,39 | 44,62 | 512 |
| Charles Schwab | 10,92 | -3,53 | 11,32 | 1710 |
| ChevronTexaco | 67,55 | -0,37 | 67,80 | 654 |
| Cigna | 37,85 | -0,34 | 37,98 | 271 |
| Cisco | 13,79 | -0,86 | 13,91 | 20991 |
| Citigroup | 36,09 | +0,75 | 35,82 | 3515 |
| Coca-Cola Co | 46,60 | +1,48 | 45,92 | 995 |
| Colgate Palmoliv | 53,18 | +1,01 | 52,65 | 350 |
| Costco Wholesale | 32,10 | -1,42 | 32,56 | 1530 |
| Cox Comms | 29,55 | +0,34 | 29,45 | 248 |
| Daimler-Chrysler | 33,22 | -0,39 | 33,35 | 78 |
| Delta Air Lines | 11,18 | +1,36 | 11,03 | 307 |
| Dow Chemical Co | 27,29 | +0,40 | 27,18 | 320 |
| Du Pont Co | 41,90 | -0,24 | 42,00 | 452 |
| Eastman Kodak | 34,46 | +0,53 | 34,28 | 245 |
| Eli Lilly | 61,61 | +2,04 | 60,38 | 1123 |
| EMC Corp | 6,30 | -6,53 | 6,74 | 4099 |
| Emerson Electric | 52,40 | -0,72 | 52,78 | 254 |
| Exelon | 50,19 | +0,88 | 49,75 | 293 |
| Exxon Mobil | 34,92 | -0,14 | 34,97 | 2155 |
| Fannie Mae | 62,40 | -0,95 | 63,00 | 1072 |
| First Data Corp | 33,55 | -3,26 | 34,68 | 830 |
| Fleetboston Fin | 24,77 | -0,52 | 24,90 | 551 |
| Ford Motor Co | 8,57 | -2,61 | 8,80 | 1489 |
| Gap Inc | 14,11 | -0,63 | 14,20 | 969 |
| Genentech | 36,35 | +1,25 | 35,90 | 172 |
| General Elec Co | 23,41 | -0,81 | 23,60 | 6676 |
| General Motors | 34,53 | -1,82 | 35,17 | 1307 |
| Gillette Co | 30,75 | +0,82 | 30,50 | 600 |
| Goldman Sachs Gr | 74,90 | -0,69 | 75,42 | 620 |
| HJ Heinz Co | 34,06 | +0,71 | 33,82 | 200 |
| Halliburton Co | 17,60 | -1,12 | 17,80 | 488 |
| HCA-Healthcare | 42,08 | -2,71 | 43,25 | 1058 |
| Hewlett-Packard | 16,70 | -0,95 | 16,86 | 1370 |
| Home Depot Inc | 24,98 | -12,66 | 28,60 | 15685 |
| Honeywell Int | 22,98 | +1,19 | 22,71 | 824 |
| Household Int | 28,43 | +0,11 | 28,40 | 3351 |
| Illinois Tool Works | 63,88 | -0,50 | 64,20 | 141 |
| Intel Corp | 18,18 | -1,99 | 18,55 | 17033 |
| IBM | 78,15 | -1,30 | 79,18 | 1667 |
| Intl Paper | 35,38 | +0,51 | 35,20 | 303 |
| Johnson&Johnson | 58,72 | -0,61 | 59,08 | 1728 |
| J P Morgan Chase | 21,75 | -0,64 | 21,89 | 1334 |
| Kimberly-Clark | 50,82 | +0,87 | 50,38 | 331 |
| Kohls | 62,74 | -2,83 | 64,57 | 1070 |
| Kroger | 14,75 | — | 14,75 | 518 |
| Lehman Brothers | 57,13 | -0,02 | 57,14 | 440 |
| Lockheed Martin | 51,09 | +3,63 | 49,30 | 1229 |
| Lowes Cos | 38,50 | -5,41 | 40,70 | 3354 |
| Lucent Tech | 1,19 | -4,03 | 1,24 | 2427 |
| Marsh & McLennan | 46,81 | +0,19 | 46,72 | 246 |
| MBNA Corp | 20,97 | +0,48 | 20,87 | 628 |
| McDonalds Corp | 17,60 | -0,85 | 17,75 | 965 |
| Medtronic | 47,08 | +1,14 | 46,55 | 2132 |
| Merck & Co | 57,44 | +1,56 | 56,56 | 1733 |
| Merrill Lynch | 38,78 | -1,10 | 39,21 | 802 |
| Metlife Inc | 25,94 | -0,04 | 25,95 | 643 |
| Micron Tech | 13,86 | -1,49 | 14,07 | 1734 |
| Microsoft | 54,83 | -1,83 | 55,85 | 13743 |
| Minnesota Mining | 127,75 | +0,20 | 127,50 | 461 |
| MS Dean Witter | 42,00 | — | 42,00 | 1202 |
| Motorola Inc | 9,16 | -2,24 | 9,37 | 1915 |
| Occidental Petr | 27,23 | -1,13 | 27,54 | 340 |
| Omnicom Group | 66,07 | -0,24 | 66,23 | 364 |
| Oracle Corp | 10,17 | -0,79 | 10,25 | 10712 |
| Pfizer Inc | 33,10 | +0,55 | 32,92 | 2836 |
| Philip Morris | 38,42 | +0,58 | 38,20 | 1784 |
| Raytheon Co | 28,19 | +2,03 | 27,63 | 582 |
| SBC Comms | 25,43 | -0,82 | 25,64 | 1067 |
| Schering-plough | 21,95 | -0,23 | 22,00 | 1335 |
| Sears Roebuck | 22,16 | -0,31 | 22,23 | 1020 |
| Sprint | 13,57 | -0,95 | 13,70 | 519 |
| Tenet Healthcare | 18,27 | -2,56 | 18,75 | 3003 |
| Texas Instrument | 16,67 | -1,94 | 17,00 | 2952 |
| Textron Inc | 41,16 | -0,87 | 41,52 | 181 |
| Tyco Int | 16,52 | +2,99 | 16,04 | 3525 |
| Unisys Corp | 10,39 | -2,17 | 10,62 | 168 |
| UPS | 62,43 | -0,30 | 62,62 | 357 |
| United Tech | 61,14 | -0,71 | 61,58 | 647 |
| Unitedhealth Gr | 91,74 | -1,32 | 92,97 | 556 |
| US Bancorp | 21,18 | -0,28 | 21,24 | 527 |
| Verizon Comm | 38,24 | -0,98 | 38,62 | 1693 |
| Wachovia | 34,51 | -0,40 | 34,65 | 632 |
| Wal-Mart Stores | 53,05 | -1,17 | 53,68 | 2670 |
| Walt Disney Co | 18,14 | -0,93 | 18,31 | 854 |
| Washington Mutual | 34,30 | +0,29 | 34,20 | 606 |
| Wells Fargo | 46,48 | -1,84 | 47,35 | 1449 |
| Xerox Corp | 7,85 | -2,24 | 8,03 | 451 |
По данным агентства Reuters.