| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,2 | -2,87 | 12,5 | 8180 |
| ANZ Banking Grp | 18,5 | +1,32 | 18,2 | 3970 |
| CommonWealth Bank | 27,6 | +0,80 | 27,4 | 4150 |
| National Australian | 33,5 | +1,55 | 33,0 | 4212 |
| Bank | ||||
| News Corp | 12,3 | -1,20 | 12,5 | 11482 |
| Telstra Corp | 4,6 | +1,10 | 4,5 | 16557 |
| Westpac Banking | 14,0 | +1,23 | 13,8 | 3137 |
| Япония (JPY) | ||||
| Asahi Kasei | 279,0 | -1,06 | 282,0 | 3516 |
| Daiwa Securities | 526,0 | +0,96 | 521,0 | 8445 |
| Fuji Photo Film | 3980,0 | -0,25 | 3990,0 | 2022 |
| Fujitsu Ltd | 406,0 | -2,17 | 415,0 | 9713 |
| Honda Motor Co | 4580,0 | -1,08 | 4630,0 | 2668 |
| Japan Telecom* | 375,0 | -0,53 | 377,0 | 5 |
| Kao Corp | 2635,0 | +0,19 | 2630,0 | 1666 |
| KDDI* | 406,0 | — | 406,0 | 18 |
| Mitsubishi Fin Gr* | 699,0 | -2,10 | 714,0 | 5 |
| Mitsubishi Chem | 244,0 | +1,67 | 240,0 | 3646 |
| Mitsubishi Electric | 312,0 | -1,89 | 318,0 | 5914 |
| NEC Corp | 480,0 | -3,03 | 495,0 | 10332 |
| Nippon Steel Corp | 142,0 | +2,16 | 139,0 | 19476 |
| Nissan Motor Co | 947,0 | -0,21 | 949,0 | 10296 |
| NTT* | 470,0 | — | 470,0 | 17 |
| NTT DoCoMo* | 242,0 | -1,63 | 246,0 | 44 |
| Pioneer | 2280,0 | -1,08 | 2305,0 | 1658 |
| Ricoh | 2130,0 | +2,40 | 2080,0 | 3956 |
| Seikisui House | 837,0 | -1,53 | 850,0 | 1241 |
| Shin-Etsu Chem | 4100,0 | -1,91 | 4180,0 | 1094 |
| Sony | 5350,0 | +0,75 | 5310,0 | 2675 |
| Sumitomo Chem | 424,0 | +2,42 | 414,0 | 6318 |
| Sumitomo Mitsui | 0,0 | — | 391,0 | 0 |
| TDK Corp | 5280,0 | -0,19 | 5290,0 | 474 |
| Toshiba Corp | 374,0 | -2,35 | 383,0 | 10448 |
| Toyota Motor Co | 3220,0 | -1,53 | 3270,0 | 5518 |
| UFJ Holdings* | 104,0 | -3,70 | 108,0 | 31 |
| Гонконг (HKD) | ||||
| Cheung Kong | 56,00 | +0,45 | 55,75 | 2820 |
| China Mobile | 21,00 | — | 21,00 | 11637 |
| China Unicom | 6,05 | — | 6,05 | 6098 |
| CLP Holdings | 31,50 | — | 31,50 | 1857 |
| CNOOC | 9,80 | +2,62 | 9,55 | 8805 |
| Hang Seng Bank | 85,50 | — | 85,50 | 1107 |
| Henderson Land | 25,90 | -0,96 | 26,15 | 5134 |
| HSBC Holdings | 90,50 | +0,28 | 90,25 | 4837 |
| Hutchison | 52,00 | -1,42 | 52,75 | 5147 |
| Франция (EUR) | ||||
| Alcatel | 5,61 | -3,44 | 5,81 | 20574 |
| Axa | 14,30 | -3,12 | 14,76 | 13557 |
| BNP Paribas | 37,39 | -2,48 | 38,34 | 5603 |
| Bouygues | 27,90 | -0,36 | 28,00 | 1409 |
| Danon | 127,90 | -1,31 | 129,60 | 804 |
| EADS | 11,45 | -6,68 | 12,27 | 2049 |
| France Telecom | 18,90 | +16,52 | 16,22 | 31147 |
| Lafarge | 76,55 | -1,29 | 77,55 | 777 |
| Michelin | 33,24 | -2,00 | 33,92 | 703 |
| Pechiney | 35,57 | -0,97 | 35,92 | 268 |
| Peugeot | 43,50 | -0,34 | 43,65 | 1049 |
| Renault | 47,10 | -0,84 | 47,50 | 629 |
| Sanofi-Synthelab | 56,40 | -0,27 | 56,55 | 1686 |
| Schneider Elec | 47,73 | +0,10 | 47,68 | 917 |
| STMicroelectronics | 22,76 | -3,27 | 23,53 | 11894 |
| Total Fina Elf | 130,70 | -0,46 | 131,30 | 3216 |
| Vivendi Universal | 15,97 | -0,50 | 16,05 | 13228 |
| Великобритания (GBp) | ||||
| ARM Holdings | 66,25 | +1,15 | 65,50 | 22791 |
| BAE System | 175,25 | -2,50 | 179,75 | 27890 |
| Barclays | 414,00 | -0,42 | 415,75 | 31596 |
| BP | 416,50 | +0,60 | 414,00 | 66068 |
| BAT | 612,00 | +0,99 | 606,00 | 10101 |
| British Airways | 156,31 | -2,34 | 160,00 | 7591 |
| British Telecom | 196,75 | +0,25 | 196,25 | 26016 |
| Cable & Wireless | 85,31 | +1,48 | 84,25 | 10236 |
| Cadbury Schweppes | 416,75 | +1,46 | 410,75 | 16839 |
| HSBC Hldg | 730,50 | -0,61 | 735,00 | 36515 |
| Lloyds TSB Grp | 506,00 | -1,56 | 514,00 | 21212 |
| Marks & Spencer | 336,00 | +1,05 | 332,50 | 6962 |
| Prudential | 484,90 | -4,43 | 508,00 | 8869 |
| Reuters Group | 214,50 | +0,12 | 214,25 | 5416 |
| Rio Tinto | 1266,00 | +0,24 | 1263,00 | 5311 |
| Sainsbury | 277,75 | -1,94 | 283,25 | 11161 |
| Shell Trnpt | 397,25 | -0,44 | 399,00 | 27483 |
| Unilever | 576,00 | -0,17 | 577,00 | 11721 |
| Vodafone Airtch | 116,75 | -3,51 | 121,00 | 346105 |
| Германия (EUR) | ||||
| Allianz AG | 107,24 | -3,39 | 111,00 | 2599 |
| BASF | 39,97 | -1,14 | 40,43 | 3062 |
| Bayer AG | 22,37 | -3,87 | 23,27 | 3876 |
| BMW | 33,25 | -3,90 | 34,60 | 2981 |
| Commerzbank AG | 8,99 | -5,77 | 9,54 | 3138 |
| Daimler-Chrysler | 33,28 | -3,51 | 34,49 | 5886 |
| Deutsche Bank n | 48,85 | -4,59 | 51,20 | 5487 |
| Dt Telekom n | 12,41 | +0,89 | 12,30 | 43301 |
| Hypovereinsbank | 16,48 | -5,01 | 17,35 | 2292 |
| Infineon Tech | 9,48 | -0,63 | 9,54 | 11248 |
| Merck KGaA | 26,64 | +1,95 | 26,13 | 153 |
| Munich Re | 129,40 | -7,57 | 140,00 | 1409 |
| Sap AG | 83,41 | -2,79 | 85,80 | 1559 |
| Siemens | 46,35 | -5,79 | 49,20 | 7066 |
| Volkswagen AG | 39,81 | -2,90 | 41,00 | 2257 |
| Финляндия (EUR) | ||||
| Nokia | 18,24 | -2,98 | 18,80 | 32601 |
| Sonera Corp | 5,82 | +3,01 | 5,65 | 1061346 |
| Stora Enso | 11,10 | -0,89 | 11,20 | 3936 |
| Швейцария (CHF) | ||||
| Ciba Special | 102,25 | -0,24 | 102,50 | 191 |
| Lonza Grp AG | 87,20 | +0,23 | 87,00 | 172 |
| Adecco | 57,70 | -6,33 | 61,60 | 1458 |
| CS Group | 33,65 | +0,60 | 33,45 | 7885 |
| Nestle | 295,50 | -1,99 | 301,50 | 1238 |
| Novartis | 53,85 | -0,83 | 54,30 | 4289 |
| Rentenanstalt | 146,50 | +6,35 | 137,75 | 23 |
| Swisscom | 420,00 | -0,12 | 420,50 | 163 |
| Roche | 104,50 | -1,42 | 106,00 | 1454 |
| Swiss Re | 105,50 | +0,48 | 105,00 | 1391 |
| UBS AG | 71,75 | -0,76 | 72,30 | 4175 |
| Zurich Fin | 152,00 | -0,33 | 152,50 | 717 |
| Швеция (SEK) | ||||
| ABB | 27,60 | -3,16 | 28,50 | 13011 |
| Electrolux | 159,50 | -0,93 | 161,00 | 1871 |
| Ericsson | 8,15 | +1,87 | 8,00 | 267708 |
| Nordea | 42,40 | -0,47 | 42,60 | 14412 |
| Telia | 35,90 | +1,13 | 35,50 | 18153 |
| Volvo | 159,00 | -0,93 | 160,50 | 1527 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,15 | -2,95 | 1,19 | 24297 |
| Fiat | 9,48 | -0,32 | 9,51 | 1734 |
| Olivetti | 1,22 | -1,53 | 1,24 | 108093 |
| Pirelli | 1,03 | -3,46 | 1,07 | 16683 |
| TIM | 4,92 | -2,75 | 5,06 | 78501 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,92 | -0,62 | 16,02 | 10973 |
| Aegon NV | 14,55 | -0,48 | 14,62 | 10932 |
| Ahold Kon | 12,96 | -3,86 | 13,48 | 4988 |
| Fortis | 16,10 | -2,13 | 16,45 | 3905 |
| ING Grp | 17,42 | -2,84 | 17,93 | 8631 |
| Philips | 19,04 | -4,56 | 19,95 | 14817 |
| Royal Dutch | 42,25 | -0,54 | 42,48 | 6057 |
| Канада (CAD) | ||||
| Alcan Inc | 47,09 | -1,46 | 47,79 | 281 |
| Bank of Montreal | 39,64 | -1,74 | 40,34 | 403 |
| Bank Nova Scotia | 49,00 | -0,53 | 49,26 | 468 |
| BCE Inc | 28,30 | -1,05 | 28,60 | 537 |
| Bombardier | 5,32 | -6,50 | 5,69 | 4498 |
| Imperial Oil | 43,75 | -1,62 | 44,47 | 53 |
| Loblaw Cos Ltd | 52,74 | -0,32 | 52,91 | 65 |
| Nortel Networks | 3,20 | -0,93 | 3,23 | 24104 |
| Royal Bank of Canada | 58,55 | -0,75 | 58,99 | 446 |
| США ($) | ||||
| Abbott Labs | 41,50 | -1,78 | 42,25 | 1288 |
| Agilent Tech | 17,11 | — | 17,11 | 403 |
| Alcoa | 23,90 | -1,73 | 24,32 | 732 |
| Allstate Corp | 38,37 | -0,72 | 38,65 | 409 |
| Alltel | 51,49 | -1,04 | 52,38 | 234 |
| Amer Electric Power | 27,43 | +0,33 | 27,34 | 690 |
| Amer Express Co | 37,43 | -0,93 | 37,78 | 852 |
| AIG | 61,91 | -1,12 | 62,61 | 1161 |
| Amgen | 47,86 | +1,98 | 46,93 | 5428 |
| Analog Devices | 27,41 | -0,83 | 27,64 | 1282 |
| Anheuser-Busch | 49,00 | -1,25 | 49,62 | 509 |
| AOL Time Warner | 13,90 | +0,43 | 13,84 | 6333 |
| Apple Comp Inc | 14,68 | -1,94 | 14,97 | 1610 |
| Applied Materials | 14,67 | -2,91 | 15,11 | 14444 |
| AT&T | 27,84 | -0,78 | 28,06 | 1173 |
| AT&T Wireless Gr | 7,36 | +0,55 | 7,32 | 1900 |
| Automatic Data Proc | 42,60 | -1,78 | 43,37 | 452 |
| Bank of America | 67,92 | -1,35 | 68,85 | 1481 |
| Bank of New-York | 28,22 | -2,01 | 28,80 | 565 |
| Bank One | 37,75 | -2,15 | 38,58 | 1276 |
| Baxter Int | 31,76 | -1,03 | 32,09 | 775 |
| BCE Inc | 18,13 | -1,15 | 18,34 | 41 |
| Bellsouth Corp | 27,02 | -1,06 | 27,31 | 1034 |
| Berkshire cl a* | 70,80 | -0,42 | 71,10 | 1 |
| Berkshire cl b* | 2,35 | -0,47 | 2,36 | 2 |
| Boeing Co | 32,68 | -3,68 | 33,93 | 1158 |
| Bristol Myers sq | 27,32 | +4,16 | 26,23 | 4383 |
| Cardinal Health | 62,75 | -1,95 | 64,00 | 885 |
| Carnival | 27,20 | -0,37 | 27,30 | 742 |
| Caterpillar Inc | 46,38 | -0,75 | 46,73 | 466 |
| Charles Schwab | 10,85 | -2,34 | 11,11 | 872 |
| ChevronTexaco | 67,57 | -0,34 | 67,80 | 1013 |
| Cigna | 42,88 | -0,23 | 42,98 | 224 |
| Cisco | 14,07 | -2,49 | 14,43 | 27345 |
| Citigroup | 37,31 | -1,43 | 37,85 | 2999 |
| Coca-Cola Co | 45,05 | -1,29 | 45,64 | 1158 |
| Colgate Palmoliv | 52,95 | -0,30 | 53,11 | 507 |
| Costco Wholesale | 31,05 | -3,72 | 32,25 | 4369 |
| Cox Comms | 29,70 | +0,34 | 29,60 | 406 |
| Daimler-Chrysler | 33,71 | -3,10 | 34,79 | 151 |
| Delta Air Lines | 12,80 | +3,56 | 12,36 | 1165 |
| Dow Chemical Co | 29,56 | -0,97 | 29,85 | 441 |
| Du Pont Co | 43,27 | -1,44 | 43,90 | 449 |
| Eastman Kodak | 36,16 | +0,19 | 36,09 | 397 |
| Eli Lilly | 66,78 | -1,05 | 67,49 | 1493 |
| EMC Corp | 6,61 | +1,69 | 6,50 | 2493 |
| Emerson Electric | 52,20 | +0,23 | 52,08 | 570 |
| Exelon | 49,91 | +0,24 | 49,79 | 333 |
| Exxon Mobil | 34,42 | -1,01 | 34,77 | 3285 |
| Fannie Mae | 63,41 | -1,00 | 64,05 | 752 |
| First Data Corp | 35,50 | -0,25 | 35,59 | 590 |
| Fleetboston Fin | 25,15 | -2,78 | 25,87 | 896 |
| Ford Motor Co | 10,03 | -1,18 | 10,15 | 2957 |
| Gap Inc | 15,83 | -2,16 | 16,18 | 3793 |
| Genentech | 33,50 | -0,30 | 33,60 | 179 |
| General Elec Co | 25,85 | -2,53 | 26,52 | 4802 |
| General Motors | 38,01 | -1,04 | 38,41 | 781 |
| Gillette Co | 30,55 | -1,26 | 30,94 | 677 |
| Goldman Sachs Gr | 74,29 | -2,70 | 76,35 | 1086 |
| HJ Heinz Co | 34,15 | -1,39 | 34,63 | 164 |
| Halliburton Co | 19,80 | +0,25 | 19,75 | 869 |
| HCA-Healthcare | 40,98 | -1,21 | 41,48 | 751 |
| Hewlett-Packard | 18,49 | +0,65 | 18,37 | 2157 |
| Home Depot Inc | 25,97 | -0,15 | 26,01 | 3969 |
| Honeywell Int | 24,39 | -2,44 | 25,00 | 564 |
| Household Int | 28,10 | -0,07 | 28,12 | 1105 |
| Illinois Tool Works | 66,72 | -1,17 | 67,51 | 184 |
| Intel Corp | 19,03 | -3,60 | 19,74 | 37029 |
| IBM | 83,13 | -0,67 | 83,69 | 2044 |
| Intl Paper | 37,07 | -1,09 | 37,48 | 362 |
| Johnson&Johnson | 55,85 | -1,55 | 56,73 | 1629 |
| J P Morgan Chase | 23,90 | -3,24 | 24,70 | 2923 |
| Kimberly-Clark | 49,05 | -4,11 | 51,15 | 1236 |
| Kohls | 60,27 | -2,48 | 61,80 | 4036 |
| Kroger | 15,40 | -1,28 | 15,60 | 865 |
| Lehman Brothers | 55,48 | -3,36 | 57,41 | 1122 |
| Lockheed Martin | 51,05 | -1,33 | 51,74 | 483 |
| Lowes Cos | 41,31 | -0,70 | 41,60 | 1441 |
| Lucent Tech | 1,69 | -2,31 | 1,73 | 6744 |
| Marsh & McLennan | 47,22 | -1,34 | 47,86 | 416 |
| MBNA Corp | 20,87 | -0,62 | 21,00 | 842 |
| McDonalds Corp | 18,05 | -1,74 | 18,37 | 1107 |
| Medtronic | 46,32 | -0,49 | 46,55 | 1057 |
| Merck & Co | 58,96 | +0,20 | 58,84 | 2840 |
| Merrill Lynch | 41,09 | -2,58 | 42,18 | 1916 |
| Metlife Inc | 26,50 | -0,41 | 26,61 | 688 |
| Micron Tech | 13,60 | -2,51 | 13,95 | 1771 |
| Microsoft | 55,84 | -1,24 | 56,54 | 15103 |
| Minnesota Mining | 126,16 | -1,44 | 128,00 | 533 |
| MS Dean Witter | 42,10 | -4,36 | 44,02 | 2387 |
| Motorola Inc | 10,00 | +0,20 | 9,98 | 3556 |
| Occidental Petr | 27,63 | +0,47 | 27,50 | 212 |
| Omnicom Group | 67,00 | +0,30 | 66,80 | 337 |
| Oracle Corp | 10,95 | -0,90 | 11,05 | 12822 |
| Pfizer Inc | 31,00 | +0,19 | 30,94 | 4455 |
| Philip Morris | 39,55 | -0,13 | 39,60 | 2006 |
| Raytheon Co | 28,35 | -0,70 | 28,55 | 412 |
| SBC Comms | 26,00 | -1,70 | 26,45 | 1766 |
| Schering-plough | 21,05 | +0,86 | 20,87 | 2334 |
| Sears Roebuck | 26,94 | +0,04 | 26,93 | 1617 |
| Sprint | 14,72 | -1,67 | 15,10 | 489 |
| Tenet Healthcare | 18,85 | +0,53 | 18,75 | 1802 |
| Texas Instrument | 17,92 | -1,70 | 18,23 | 2694 |
| Textron Inc | 41,64 | -1,19 | 42,14 | 113 |
| Tyco Int | 16,70 | -2,05 | 17,05 | 3981 |
| Unisys Corp | 10,29 | -1,06 | 10,40 | 225 |
| UPS | 63,65 | -0,41 | 63,91 | 355 |
| United Tech | 61,00 | -2,79 | 62,75 | 895 |
| Unitedhealth Gr | 82,20 | -1,06 | 83,08 | 963 |
| US Bancorp | 21,20 | -1,35 | 21,49 | 708 |
| Verizon Comm | 39,45 | -1,18 | 39,92 | 1476 |
| Wachovia | 35,14 | -0,03 | 35,15 | 917 |
| Wal-Mart Stores | 53,58 | -1,58 | 54,44 | 2681 |
| Walt Disney Co | 17,51 | -0,96 | 17,68 | 1186 |
| Washington Mutual | 35,47 | +0,11 | 35,43 | 594 |
| Wells Fargo | 46,01 | -0,95 | 46,45 | 1296 |
| Xerox Corp | 7,90 | -1,37 | 8,01 | 542 |
По данным агентства Reuters.