| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 13,3 | — | 13,3 | 5406 |
| ANZ Banking Grp | 18,7 | -1,01 | 18,8 | 7651 |
| CommonWealth Bank | 27,2 | -0,04 | 27,2 | 3394 |
| National Australian | 33,3 | +0,36 | 33,2 | 4870 |
| Bank | ||||
| News Corp | 13,0 | -0,23 | 13,0 | 14371 |
| Telstra Corp | 4,6 | +0,66 | 4,6 | 15233 |
| Westpac Banking | 14,1 | -1,54 | 14,3 | 4852 |
| Япония (JPY) | ||||
| Asahi Kasei | 289,0 | +0,35 | 288,0 | 2528 |
| Daiwa Securities | 550,0 | -1,43 | 558,0 | 2720 |
| Fuji Photo Film | 4080,0 | +2,51 | 3980,0 | 2049 |
| Fujitsu Ltd | 436,0 | — | 436,0 | 15167 |
| Honda Motor Co | 4710,0 | +1,29 | 4650,0 | 2120 |
| Japan Telecom* | 377,0 | +1,34 | 372,0 | 5 |
| Kao Corp | 2625,0 | -0,19 | 2630,0 | 1400 |
| KDDI* | 429,0 | +6,19 | 404,0 | 34 |
| Mitsubishi Fin Gr* | 740,0 | -2,37 | 758,0 | 9 |
| Mitsubishi Chem | 246,0 | +2,50 | 240,0 | 4378 |
| Mitsubishi Electric | 335,0 | -0,59 | 337,0 | 6902 |
| NEC Corp | 526,0 | +2,14 | 515,0 | 11919 |
| Nippon Steel Corp | 146,0 | -2,67 | 150,0 | 15188 |
| Nissan Motor Co | 969,0 | -0,82 | 977,0 | 14251 |
| NTT* | 490,0 | +2,30 | 479,0 | 20 |
| NTT DoCoMo* | 253,0 | +3,69 | 244,0 | 64 |
| Pioneer | 2450,0 | +0,82 | 2430,0 | 1210 |
| Ricoh | 2085,0 | +1,71 | 2050,0 | 1932 |
| Seikisui House | 874,0 | -1,91 | 891,0 | 1385 |
| Shin-Etsu Chem | 4340,0 | -0,69 | 4370,0 | 1053 |
| Sony | 5500,0 | +0,55 | 5470,0 | 3549 |
| Sumitomo Chem | 430,0 | +0,94 | 426,0 | 3962 |
| Sumitomo Mitsui | 0,0 | — | 391,0 | 0 |
| TDK Corp | 5440,0 | +1,12 | 5380,0 | 354 |
| Toshiba Corp | 397,0 | +2,58 | 387,0 | 14235 |
| Toyota Motor Co | 3270,0 | +1,24 | 3230,0 | 5044 |
| UFJ Holdings* | 116,0 | -6,45 | 124,0 | 36 |
| Гонконг (HKD) | ||||
| Cheung Kong | 57,75 | -0,43 | 58,00 | 3166 |
| China Mobile | 21,75 | +2,84 | 21,15 | 27378 |
| China Unicom | 6,25 | +1,63 | 6,15 | 19339 |
| CLP Holdings | 31,30 | -0,63 | 31,50 | 1857 |
| CNOOC | 9,65 | +1,05 | 9,55 | 10895 |
| Hang Seng Bank | 86,25 | — | 86,25 | 1250 |
| Henderson Land | 27,30 | -1,80 | 27,80 | 3132 |
| HSBC Holdings | 92,00 | -0,54 | 92,50 | 5794 |
| Hutchison | 55,00 | -0,45 | 55,25 | 4302 |
| Франция (EUR) | ||||
| Alcatel | 6,11 | -2,24 | 6,25 | 25997 |
| Axa | 15,01 | -6,42 | 16,04 | 10216 |
| BNP Paribas | 39,82 | +0,43 | 39,65 | 4677 |
| Bouygues | 28,70 | -3,24 | 29,66 | 1054 |
| Danon | 129,40 | -1,52 | 131,40 | 483 |
| EADS | 12,77 | -3,26 | 13,20 | 1729 |
| France Telecom | 16,72 | -6,01 | 17,79 | 7701 |
| Lafarge | 79,20 | -0,81 | 79,85 | 660 |
| Michelin | 34,27 | -1,01 | 34,62 | 267 |
| Pechiney | 36,92 | -5,09 | 38,90 | 537 |
| Peugeot | 44,23 | -1,71 | 45,00 | 503 |
| Renault | 49,17 | -0,61 | 49,47 | 539 |
| Sanofi-Synthelab | 56,00 | -3,45 | 58,00 | 1390 |
| Schneider Elec | 48,83 | +0,70 | 48,49 | 948 |
| STMicroelectronics | 24,29 | -5,30 | 25,65 | 11743 |
| Total Fina Elf | 132,30 | -0,53 | 133,00 | 2715 |
| Vivendi Universal | 15,67 | -4,68 | 16,44 | 9830 |
| Великобритания (GBp) | ||||
| ARM Holdings | 70,00 | -3,45 | 72,50 | 56344 |
| BAE System | 177,30 | +4,72 | 169,50 | 25645 |
| Barclays | 428,50 | -5,20 | 452,00 | 65687 |
| BP | 418,50 | +1,45 | 412,50 | 49608 |
| BAT | 577,50 | +0,43 | 575,00 | 8880 |
| British Airways | 164,50 | -0,90 | 166,00 | 10429 |
| British Telecom | 204,75 | -3,65 | 212,50 | 28621 |
| Cable & Wireless | 86,50 | -0,86 | 87,25 | 20125 |
| Cadbury Schweppes | 410,00 | -1,20 | 415,00 | 5969 |
| HSBC Hldg | 747,50 | -1,77 | 761,00 | 39580 |
| Lloyds TSB Grp | 527,50 | -3,21 | 545,00 | 14569 |
| Marks & Spencer | 334,50 | -0,74 | 337,00 | 11091 |
| Prudential | 516,50 | -4,17 | 539,00 | 7184 |
| Reuters Group | 218,06 | -7,64 | 235,50 | 12314 |
| Rio Tinto | 1296,00 | -2,11 | 1324,00 | 4777 |
| Sainsbury | 288,75 | -2,94 | 297,50 | 3249 |
| Shell Trnpt | 407,25 | -0,67 | 410,00 | 26234 |
| Unilever | 567,00 | -0,18 | 568,00 | 10537 |
| Vodafone Airtch | 118,75 | -4,04 | 123,75 | 257590 |
| Германия (EUR) | ||||
| Allianz AG | 111,95 | -2,57 | 114,90 | 1594 |
| BASF | 40,45 | -0,83 | 40,79 | 2874 |
| Bayer AG | 23,57 | +0,08 | 23,55 | 2761 |
| BMW | 33,59 | -2,07 | 34,30 | 1481 |
| Commerzbank AG | 9,58 | -7,26 | 10,33 | 5164 |
| Daimler-Chrysler | 34,90 | -1,69 | 35,50 | 2821 |
| Deutsche Bank n | 50,58 | -3,18 | 52,24 | 2980 |
| Dt Telekom n | 12,17 | -3,03 | 12,55 | 19625 |
| Hypovereinsbank | 17,13 | -5,36 | 18,10 | 2552 |
| Infineon Tech | 10,17 | -3,60 | 10,55 | 11353 |
| Merck KGaA | 25,49 | -0,43 | 25,60 | 29 |
| Munich Re | 136,13 | -2,69 | 139,90 | 795 |
| Sap AG | 86,33 | -4,45 | 90,35 | 1334 |
| Siemens | 49,90 | -2,86 | 51,37 | 5009 |
| Volkswagen AG | 40,34 | -1,61 | 41,00 | 1159 |
| Финляндия (EUR) | ||||
| Nokia | 18,44 | -7,66 | 19,97 | 50651 |
| Sonera Corp | 5,62 | -1,40 | 5,70 | 195 |
| Stora Enso | 11,70 | -4,88 | 12,30 | 2744 |
| Швейцария (CHF) | ||||
| Ciba Special | 103,25 | -3,73 | 107,25 | 265 |
| Lonza Grp AG | 86,80 | -2,31 | 88,85 | 210 |
| Adecco | 62,80 | -4,85 | 66,00 | 952 |
| CS Group | 34,00 | -4,76 | 35,70 | 8645 |
| Nestle | 294,00 | -2,65 | 302,00 | 1674 |
| Novartis | 54,10 | -2,17 | 55,30 | 7899 |
| Rentenanstalt | 139,75 | -4,44 | 146,25 | 27 |
| Swisscom | 423,00 | — | 423,00 | 63 |
| Roche | 105,00 | -2,10 | 107,25 | 2492 |
| Swiss Re | 108,25 | -4,42 | 113,25 | 885 |
| UBS AG | 73,80 | -1,99 | 75,30 | 4212 |
| Zurich Fin | 150,75 | -3,98 | 157,00 | 967 |
| Швеция (SEK) | ||||
| ABB | 30,20 | -5,62 | 32,00 | 14827 |
| Electrolux | 158,00 | -3,36 | 163,50 | 1683 |
| Ericsson | 8,20 | -6,29 | 8,75 | 275038 |
| Nordea | 42,30 | -1,86 | 43,10 | 14619 |
| Telia | 34,70 | +0,58 | 34,50 | 5670 |
| Volvo | 160,00 | -4,48 | 167,50 | 2409 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,17 | -4,50 | 1,22 | 16029 |
| Fiat | 9,73 | -3,13 | 10,04 | 2126 |
| Olivetti | 1,19 | -2,47 | 1,22 | 45163 |
| Pirelli | 1,04 | -1,98 | 1,06 | 8906 |
| TIM | 5,13 | — | 5,13 | 60211 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,42 | -3,41 | 17,00 | 6468 |
| Aegon NV | 14,85 | -5,71 | 15,75 | 6207 |
| Ahold Kon | 13,11 | -4,45 | 13,72 | 3712 |
| Fortis | 16,78 | -4,39 | 17,55 | 2539 |
| ING Grp | 18,44 | -4,70 | 19,35 | 7190 |
| Philips | 20,86 | -6,75 | 22,37 | 9072 |
| Royal Dutch | 43,49 | -0,14 | 43,55 | 5595 |
| Канада (CAD) | ||||
| Alcan Inc | 49,17 | -1,66 | 50,00 | 380 |
| Bank of Montreal | 39,77 | -0,58 | 40,00 | 244 |
| Bank Nova Scotia | 48,80 | +0,49 | 48,56 | 420 |
| BCE Inc | 28,62 | -0,97 | 28,90 | 364 |
| Bombardier | 5,67 | -1,22 | 5,74 | 535 |
| Imperial Oil | 44,01 | +0,16 | 43,94 | 46 |
| Loblaw Cos Ltd | 53,87 | -2,02 | 54,98 | 66 |
| Nortel Networks | 3,33 | -7,24 | 3,59 | 34633 |
| Royal Bank of Canada | 58,62 | -0,64 | 59,00 | 589 |
| США ($) | ||||
| Abbott Labs | 42,33 | +0,67 | 42,05 | 1172 |
| Agilent Tech | 18,63 | -3,47 | 19,30 | 458 |
| Alcoa | 24,77 | -3,17 | 25,58 | 766 |
| Allstate Corp | 38,86 | +0,15 | 38,80 | 352 |
| Alltel | 53,60 | -1,98 | 54,68 | 420 |
| Amer Electric Power | 28,25 | +0,28 | 28,17 | 285 |
| Amer Express Co | 38,43 | -0,49 | 38,62 | 861 |
| AIG | 63,40 | -1,15 | 64,14 | 1083 |
| Amgen | 48,15 | -0,86 | 48,57 | 3665 |
| Analog Devices | 30,12 | -2,33 | 30,84 | 846 |
| Anheuser-Busch | 49,19 | +1,86 | 48,29 | 1137 |
| AOL Time Warner | 14,70 | -11,29 | 16,57 | 11110 |
| Apple Comp Inc | 15,15 | -0,20 | 15,18 | 1292 |
| Applied Materials | 16,23 | -3,34 | 16,79 | 8631 |
| AT&T | 28,01 | +0,04 | 28,00 | 1610 |
| AT&T Wireless Gr | 7,58 | -5,84 | 8,05 | 3006 |
| Automatic Data Proc | 43,10 | -1,49 | 43,75 | 572 |
| Bank of America | 69,21 | +0,14 | 69,11 | 1420 |
| Bank of New York | 29,51 | -2,06 | 30,13 | 400 |
| Bank One | 38,90 | -0,97 | 39,28 | 614 |
| Baxter Int | 31,48 | +0,03 | 31,47 | 820 |
| BCE Inc | 18,41 | +0,11 | 18,39 | 41 |
| Bellsouth Corp | 27,25 | -1,34 | 27,62 | 895 |
| Berkshire cl a* | 72,20 | -0,41 | 72,50 | 1 |
| Berkshire cl b* | 2,40 | -0,66 | 2,41 | 3 |
| Boeing Co | 34,23 | -0,20 | 34,30 | 744 |
| Bristol Myers sq | 26,25 | -0,68 | 26,43 | 1108 |
| Cardinal Health | 61,93 | -0,10 | 61,99 | 575 |
| Carnival | 26,51 | -4,16 | 27,66 | 1313 |
| Caterpillar Inc | 47,98 | -2,52 | 49,22 | 527 |
| Charles Schwab | 11,44 | -1,72 | 11,64 | 468 |
| ChevronTexaco | 67,33 | +1,01 | 66,66 | 894 |
| Cigna | 43,37 | +0,28 | 43,25 | 347 |
| Cisco | 14,47 | -3,91 | 15,06 | 25709 |
| Citigroup | 38,25 | -0,70 | 38,52 | 3060 |
| Coca-Cola Co | 45,56 | +0,80 | 45,20 | 1907 |
| Colgate Palmoliv | 52,03 | +1,23 | 51,40 | 393 |
| Costco Wholesale | 32,42 | -0,57 | 32,60 | 1408 |
| Cox Comms | 30,14 | -2,90 | 31,04 | 382 |
| Daimler-Chrysler | 34,89 | -1,91 | 35,57 | 141 |
| Delta Air Lines | 12,08 | -9,78 | 13,39 | 1220 |
| Dow Chemical Co | 30,29 | -0,62 | 30,48 | 598 |
| Du Pont Co | 43,89 | -0,25 | 44,00 | 510 |
| Eastman Kodak | 36,77 | +0,11 | 36,73 | 451 |
| Eli Lilly | 66,76 | -2,89 | 68,75 | 1388 |
| EMC Corp | 6,85 | -5,52 | 7,25 | 2866 |
| Emerson Electric | 52,95 | -0,24 | 53,08 | 527 |
| Exelon | 50,35 | +1,51 | 49,60 | 332 |
| Exxon Mobil | 34,84 | +0,75 | 34,58 | 3077 |
| Fannie Mae | 64,05 | +0,69 | 63,61 | 723 |
| First Data Corp | 35,81 | +0,59 | 35,60 | 1036 |
| Fleetboston Fin | 26,34 | -1,86 | 26,84 | 979 |
| Ford Motor Co | 10,99 | -4,02 | 11,45 | 3481 |
| Gap Inc | 16,22 | +1,44 | 15,99 | 2917 |
| Genentech | 33,92 | -0,99 | 34,26 | 237 |
| General Elec Co | 27,04 | -0,59 | 27,20 | 4511 |
| General Motors | 39,23 | -1,80 | 39,95 | 1327 |
| Gillette Co | 30,42 | +0,90 | 30,15 | 552 |
| Goldman Sachs Gr | 78,32 | -0,58 | 78,78 | 939 |
| HJ Heinz Co | 34,59 | -0,03 | 34,60 | 262 |
| Halliburton Co | 20,83 | +0,24 | 20,78 | 1178 |
| HCA-Healthcare | 39,66 | +0,51 | 39,46 | 855 |
| Hewlett-Packard | 19,29 | -2,72 | 19,83 | 2676 |
| Home Depot Inc | 26,03 | -1,44 | 26,47 | 2627 |
| Honeywell Int | 25,46 | -1,43 | 25,83 | 799 |
| Household Int | 28,53 | +0,21 | 28,47 | 1628 |
| Illinois Tool Works | 68,16 | -1,02 | 68,86 | 363 |
| Intel Corp | 20,35 | -3,33 | 21,05 | 23978 |
| IBM | 85,95 | -1,55 | 87,30 | 1689 |
| Intl Paper | 37,99 | -1,04 | 38,39 | 487 |
| Johnson&Johnson | 55,97 | +0,48 | 55,70 | 2112 |
| J P Morgan Chase | 24,80 | -1,67 | 25,22 | 3188 |
| Kimberly-Clark | 51,21 | +0,87 | 50,77 | 585 |
| Kohls | 65,15 | -1,94 | 66,44 | 1046 |
| Kroger | 15,38 | -4,05 | 16,03 | 1198 |
| Lehman Brothers | 60,06 | -0,32 | 60,25 | 595 |
| Lockheed Martin | 52,05 | -0,71 | 52,42 | 405 |
| Lowes Cos | 40,36 | -1,94 | 41,16 | 1175 |
| Lucent Tech | 1,72 | -8,99 | 1,89 | 15455 |
| Marsh & McLennan | 47,89 | -0,31 | 48,04 | 508 |
| MBNA Corp | 21,03 | -2,86 | 21,65 | 1138 |
| McDonalds Corp | 18,36 | -2,03 | 18,74 | 1131 |
| Medtronic | 46,00 | -0,43 | 46,20 | 716 |
| Merck & Co | 57,05 | -4,84 | 59,95 | 4576 |
| Merrill Lynch | 43,44 | +0,09 | 43,40 | 1424 |
| Metlife Inc | 26,48 | -1,19 | 26,80 | 1442 |
| Micron Tech | 15,01 | -4,64 | 15,74 | 2018 |
| Microsoft | 56,65 | -1,80 | 57,69 | 10419 |
| Minnesota Mining | 128,04 | -0,32 | 128,45 | 413 |
| MS Dean Witter | 45,05 | -0,60 | 45,32 | 1635 |
| Motorola Inc | 10,60 | -9,40 | 11,70 | 5026 |
| Occidental Petr | 27,60 | +0,22 | 27,54 | 569 |
| Omnicom Group | 68,37 | -1,14 | 69,16 | 529 |
| Oracle Corp | 11,32 | -4,87 | 11,90 | 18773 |
| Pfizer Inc | 30,91 | -1,25 | 31,30 | 3397 |
| Philip Morris | 38,45 | +1,18 | 38,00 | 1900 |
| Raytheon Co | 29,05 | -2,16 | 29,69 | 866 |
| SBC Comms | 27,61 | -2,61 | 28,35 | 1499 |
| Schering-plough | 21,10 | -1,86 | 21,50 | 1463 |
| Sears Roebuck | 27,04 | -3,39 | 27,99 | 1249 |
| Sprint | 14,85 | -0,67 | 14,95 | 652 |
| Tenet Healthcare | 18,02 | +1,46 | 17,76 | 1951 |
| Texas Instrument | 19,06 | -3,59 | 19,77 | 4794 |
| Textron Inc | 42,41 | -0,24 | 42,51 | 140 |
| Tyco Int | 17,61 | -0,62 | 17,72 | 2190 |
| Unisys Corp | 10,71 | -3,16 | 11,06 | 207 |
| UPS | 63,60 | -0,58 | 63,97 | 728 |
| United Tech | 62,72 | -0,74 | 63,19 | 599 |
| Unitedhealth Gr | 78,50 | +2,41 | 76,65 | 1352 |
| US Bancorp | 21,74 | -1,41 | 22,05 | 698 |
| Verizon Comm | 41,22 | -0,31 | 41,35 | 1679 |
| Wachovia | 35,05 | -0,34 | 35,17 | 471 |
| Wal-Mart Stores | 53,75 | -1,16 | 54,38 | 2035 |
| Walt Disney Co | 18,74 | -3,35 | 19,39 | 1604 |
| Washington Mutual | 35,84 | -0,61 | 36,06 | 584 |
| Wells Fargo | 46,16 | -0,19 | 46,25 | 1310 |
| Xerox Corp | 8,35 | -2,79 | 8,59 | 514 |
По данным агентства Reuters.