| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,3 | +1,49 | 12,1 | 2704 |
| ANZ Banking Grp | 17,9 | -1,00 | 18,1 | 7723 |
| CommonWealth Bank | 27,2 | -0,69 | 27,4 | 2471 |
| National Australian | 33,0 | -0,09 | 33,0 | 2884 |
| Bank | ||||
| News Corp | 12,1 | -0,08 | 12,1 | 11317 |
| Telstra Corp | 4,5 | -0,44 | 4,6 | 13280 |
| Westpac Banking | 14,0 | -0,64 | 14,0 | 2940 |
| Япония (JPY) | ||||
| Asahi Kasei | 279,0 | +1,09 | 276,0 | 4131 |
| Daiwa Securities | 519,0 | — | 519,0 | 3461 |
| Fuji Photo Film | 3910,0 | -3,22 | 4040,0 | 1748 |
| Fujitsu Ltd | 406,0 | -2,40 | 416,0 | 5590 |
| Honda Motor Co | 4620,0 | +0,43 | 4600,0 | 1766 |
| Japan Telecom* | 367,0 | -1,34 | 372,0 | 3 |
| Kao Corp | 2585,0 | — | 2585,0 | 1173 |
| KDDI* | 388,0 | -0,77 | 391,0 | 9 |
| Mitsubishi Fin Gr* | 682,0 | -2,85 | 702,0 | 5 |
| Mitsubishi Chem | 248,0 | +2,90 | 241,0 | 5374 |
| Mitsubishi Electric | 308,0 | -0,96 | 311,0 | 6614 |
| NEC Corp | 480,0 | -3,23 | 496,0 | 7163 |
| Nippon Steel Corp | 139,0 | -4,79 | 146,0 | 11952 |
| Nissan Motor Co | 968,0 | +0,41 | 964,0 | 7346 |
| NTT* | 457,0 | -1,93 | 466,0 | 9 |
| NTT DoCoMo* | 235,0 | -2,08 | 240,0 | 50 |
| Pioneer | 2330,0 | +1,53 | 2295,0 | 1162 |
| Ricoh | 2100,0 | -2,10 | 2145,0 | 1866 |
| Seikisui House | 827,0 | -0,24 | 829,0 | 2465 |
| Shin-Etsu Chem | 4220,0 | +2,43 | 4120,0 | 1346 |
| Sony | 5300,0 | -0,93 | 5350,0 | 2433 |
| Sumitomo Chem | 432,0 | +1,89 | 424,0 | 5062 |
| TDK Corp | 5380,0 | +0,94 | 5330,0 | 564 |
| Toshiba Corp | 382,0 | +1,33 | 377,0 | 15767 |
| Toyota Motor Co | 3140,0 | -1,26 | 3180,0 | 5498 |
| UFJ Holdings* | 104,0 | -2,80 | 107,0 | 19 |
| Гонконг (HKD) | ||||
| Cheung Kong | 54,75 | -1,79 | 55,75 | 4338 |
| China Mobile | 20,85 | -0,71 | 21,00 | 21080 |
| China Unicom | 5,90 | -1,67 | 6,00 | 10811 |
| CLP Holdings | 31,40 | -0,63 | 31,60 | 3300 |
| CNOOC | 9,70 | -2,51 | 9,95 | 5854 |
| Hang Seng Bank | 84,75 | -0,59 | 85,25 | 1614 |
| Henderson Land | 25,80 | -2,09 | 26,35 | 2248 |
| HSBC Holdings | 89,50 | -0,28 | 89,75 | 7651 |
| Hutchison | 51,00 | -1,45 | 51,75 | 7997 |
| Франция (EUR) | ||||
| Alcatel | 5,45 | -4,05 | 5,68 | 7064 |
| Axa | 13,71 | -4,73 | 14,39 | 5245 |
| BNP Paribas | 36,06 | -2,14 | 36,85 | 2992 |
| Bouygues | 27,46 | -0,79 | 27,68 | 723 |
| Danon | 127,20 | -1,24 | 128,80 | 433 |
| EADS | 11,76 | +1,03 | 11,64 | 967 |
| France Telecom | 19,53 | -6,56 | 20,90 | 11351 |
| Lafarge | 74,95 | -1,38 | 76,00 | 550 |
| Michelin | 32,83 | -2,00 | 33,50 | 191 |
| Pechiney | 35,00 | -2,64 | 35,95 | 128 |
| Peugeot | 42,63 | -1,09 | 43,10 | 501 |
| Renault | 46,80 | -0,32 | 46,95 | 479 |
| Sanofi-Synthelab | 55,30 | -2,12 | 56,50 | 920 |
| Schneider Elec | 47,95 | +0,95 | 47,50 | 604 |
| STMicroelectronics | 21,93 | -3,73 | 22,78 | 3645 |
| Total Fina Elf | 131,30 | -1,13 | 132,80 | 1708 |
| Vivendi Universal | 15,35 | -3,94 | 15,98 | 3668 |
| Великобритания (GBp) | ||||
| ARM Holdings | 63,05 | -6,32 | 67,25 | 8477 |
| BAE System | 177,25 | -1,12 | 179,25 | 12689 |
| Barclays | 395,00 | -2,83 | 406,50 | 17441 |
| BP | 414,00 | — | 414,00 | 36367 |
| BAT | 599,00 | -2,60 | 615,00 | 5112 |
| British Airways | 158,00 | -0,32 | 158,50 | 4676 |
| British Telecom | 193,00 | -1,03 | 195,00 | 27194 |
| Cable & Wireless | 47,00 | -43,71 | 83,50 | 204759 |
| Cadbury Schweppes | 412,25 | -0,90 | 416,00 | 5145 |
| HSBC Hldg | 715,50 | -2,52 | 734,00 | 22596 |
| Lloyds TSB Grp | 474,00 | -5,86 | 503,50 | 23467 |
| Marks & Spencer | 327,00 | -0,46 | 328,50 | 7409 |
| Prudential | 465,50 | -5,10 | 490,50 | 7087 |
| Reuters Group | 200,75 | -5,75 | 213,00 | 4627 |
| Rio Tinto | 1220,00 | -2,40 | 1250,00 | 2842 |
| Sainsbury | 274,05 | -0,91 | 276,00 | 4372 |
| Shell Trnpt | 399,25 | -0,68 | 402,00 | 11927 |
| Unilever | 570,50 | -1,47 | 579,00 | 4671 |
| Vodafone Airtch | 114,50 | -2,14 | 117,00 | 197680 |
| Германия (EUR) | ||||
| Allianz AG | 101,78 | -5,54 | 107,75 | 1050 |
| BASF | 39,35 | -0,08 | 39,38 | 1813 |
| Bayer AG | 22,77 | +1,07 | 22,53 | 2597 |
| BMW | 32,33 | -2,36 | 33,11 | 1319 |
| Commerzbank AG | 8,73 | -3,64 | 9,06 | 1154 |
| Daimler-Chrysler | 32,37 | -4,09 | 33,75 | 2560 |
| Deutsche Bank n | 46,43 | -4,25 | 48,49 | 3135 |
| Dt Telekom n | 12,30 | -1,05 | 12,43 | 14340 |
| Hypovereinsbank | 15,57 | -2,50 | 15,97 | 1197 |
| Infineon Tech | 8,57 | -7,15 | 9,23 | 4176 |
| Merck KGaA | 25,60 | -1,35 | 25,95 | 43 |
| Munich Re | 124,98 | -4,60 | 131,01 | 675 |
| Sap AG | 78,92 | -4,46 | 82,60 | 1191 |
| Siemens | 44,58 | -4,11 | 46,49 | 3750 |
| Volkswagen AG | 38,37 | -3,20 | 39,64 | 878 |
| Финляндия (EUR) | ||||
| Nokia | 17,90 | -3,03 | 18,46 | 28240 |
| Sonera Corp | 5,80 | -1,02 | 5,86 | 1496 |
| Stora Enso | 10,97 | -1,35 | 11,12 | 2328 |
| Швейцария (CHF) | ||||
| Ciba Special | 100,75 | -1,71 | 102,50 | 128 |
| Lonza Grp AG | 85,70 | -1,32 | 86,85 | 63 |
| Adecco | 55,90 | -3,79 | 58,10 | 2017 |
| CS Group | 30,45 | -7,31 | 32,85 | 15441 |
| Nestle | 296,50 | -0,50 | 298,00 | 532 |
| Novartis | 53,80 | +0,19 | 53,70 | 3154 |
| Rentenanstalt | 140,00 | -2,95 | 144,25 | 2 |
| Swisscom | 415,00 | -0,24 | 416,00 | 61 |
| Roche | 102,50 | -0,97 | 103,50 | 1225 |
| Swiss Re | 101,50 | -1,22 | 102,75 | 513 |
| UBS AG | 70,85 | -0,77 | 71,40 | 2830 |
| Zurich Fin | 142,50 | -4,20 | 148,75 | 506 |
| Швеция (SEK) | ||||
| ABB | 26,90 | -2,18 | 27,50 | 7242 |
| Electrolux | 154,50 | -1,90 | 157,50 | 1176 |
| Ericsson | 8,45 | +0,60 | 8,40 | 178824 |
| Nordea | 40,90 | -2,62 | 42,00 | 6816 |
| Volvo | 159,50 | -1,85 | 162,50 | 1028 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,10 | -2,30 | 1,13 | 12472 |
| Fiat | 8,98 | -1,44 | 9,11 | 961 |
| Olivetti | 1,10 | -6,79 | 1,18 | 135139 |
| Pirelli | 0,95 | -5,03 | 1,00 | 7380 |
| TIM | 4,76 | -2,22 | 4,87 | 48378 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,40 | -4,17 | 16,07 | 3355 |
| Aegon NV | 14,00 | -2,17 | 14,31 | 3749 |
| Ahold Kon | 12,11 | -5,39 | 12,80 | 3708 |
| Fortis | 15,82 | -2,53 | 16,23 | 1798 |
| ING Grp | 16,70 | -4,19 | 17,43 | 4709 |
| Philips | 18,57 | -2,42 | 19,03 | 4474 |
| Royal Dutch | 42,39 | +0,09 | 42,35 | 3862 |
| Канада (CAD) | ||||
| Alcan Inc | 47,47 | -2,02 | 48,45 | 71 |
| Bank of Montreal | 40,70 | -0,05 | 40,72 | 478 |
| Bank Nova Scotia | 49,90 | +1,03 | 49,39 | 605 |
| BCE Inc | 28,52 | +0,04 | 28,51 | 278 |
| Bombardier | 4,65 | -3,13 | 4,80 | 2010 |
| Imperial Oil | 44,73 | +0,68 | 44,43 | 82 |
| Loblaw Cos Ltd | 54,93 | +1,63 | 54,05 | 69 |
| Nortel Networks | 2,60 | -11,86 | 2,95 | 22867 |
| Royal Bank of Canada | 59,15 | +0,72 | 58,73 | 280 |
| США ($) | ||||
| Abbott Labs | 43,08 | +0,33 | 42,94 | 688 |
| Agilent Tech | 16,57 | -1,31 | 16,79 | 635 |
| Alcoa | 23,55 | -1,55 | 23,92 | 399 |
| Allstate Corp | 38,39 | +0,79 | 38,09 | 495 |
| Alltel | 50,70 | -1,71 | 51,58 | 168 |
| Amer Electric Power | 27,15 | +2,26 | 26,55 | 1159 |
| Amer Express Co | 37,07 | -1,41 | 37,60 | 761 |
| AIG | 60,25 | -0,40 | 60,49 | 1396 |
| Amgen | 49,83 | +0,87 | 49,40 | 5497 |
| Analog Devices | 26,36 | -3,76 | 27,39 | 712 |
| Anheuser-Busch | 49,75 | +0,48 | 49,51 | 427 |
| AOL Time Warner | 13,29 | -5,07 | 14,00 | 4411 |
| Apple Comp Inc | 14,72 | -1,54 | 14,95 | 1007 |
| Applied Materials | 14,00 | -5,98 | 14,89 | 11187 |
| AT&T | 27,99 | -0,04 | 28,00 | 1216 |
| AT&T Wireless Gr | 7,06 | -0,28 | 7,08 | 2164 |
| Automatic Data Proc | 41,65 | -1,21 | 42,16 | 578 |
| Bank of America | 68,36 | +0,18 | 68,24 | 1129 |
| Bank of New York | 27,01 | -1,71 | 27,48 | 682 |
| Bank One | 38,14 | -0,29 | 38,25 | 780 |
| Baxter Int | 32,70 | +2,19 | 32,00 | 799 |
| BCE Inc | 18,34 | +0,05 | 18,33 | 80 |
| Bellsouth Corp | 26,54 | -3,03 | 27,37 | 875 |
| Berkshire cl a* | 69,91 | -0,70 | 70,40 | 1 |
| Berkshire cl b* | 2,33 | -0,43 | 2,34 | 2 |
| Boeing Co | 32,91 | -1,47 | 33,40 | 558 |
| Bristol Myers sq | 27,75 | -0,32 | 27,84 | 2518 |
| Cardinal Health | 64,36 | +0,72 | 63,90 | 307 |
| Carnival | 26,56 | -1,52 | 26,97 | 293 |
| Caterpillar Inc | 45,99 | -0,39 | 46,17 | 381 |
| Charles Schwab | 10,58 | -3,64 | 10,98 | 611 |
| ChevronTexaco | 68,80 | +0,66 | 68,35 | 683 |
| Cigna | 43,25 | -0,44 | 43,44 | 183 |
| Cisco | 13,69 | -3,44 | 14,18 | 17858 |
| Citigroup | 36,64 | -2,45 | 37,56 | 3108 |
| Coca-Cola Co | 45,34 | -0,13 | 45,40 | 796 |
| Colgate Palmoliv | 53,31 | -0,32 | 53,48 | 418 |
| Costco Wholesale | 29,79 | -2,14 | 30,44 | 2289 |
| Cox Comms | 28,89 | -3,35 | 29,89 | 207 |
| Daimler-Chrysler | 32,70 | -3,40 | 33,85 | 160 |
| Delta Air Lines | 12,71 | -5,15 | 13,40 | 424 |
| Dow Chemical Co | 29,21 | -1,82 | 29,75 | 445 |
| Du Pont Co | 43,00 | -1,83 | 43,80 | 439 |
| Eastman Kodak | 36,90 | +0,65 | 36,66 | 382 |
| Eli Lilly | 67,15 | +2,61 | 65,44 | 1177 |
| EMC Corp | 6,35 | -4,80 | 6,67 | 2273 |
| Emerson Electric | 51,64 | -1,02 | 52,17 | 275 |
| Exelon | 51,90 | +2,69 | 50,54 | 314 |
| Exxon Mobil | 35,22 | +0,20 | 35,15 | 2466 |
| Fannie Mae | 63,80 | -0,03 | 63,82 | 737 |
| First Data Corp | 34,65 | -2,04 | 35,37 | 500 |
| Fleetboston Fin | 24,83 | -0,52 | 24,96 | 546 |
| Ford Motor Co | 9,67 | -2,13 | 9,88 | 1381 |
| Gap Inc | 15,20 | -2,12 | 15,53 | 1057 |
| Genentech | 34,85 | +2,05 | 34,15 | 329 |
| General Elec Co | 25,55 | -1,92 | 26,05 | 3549 |
| General Motors | 36,60 | -1,74 | 37,25 | 1465 |
| Gillette Co | 30,22 | -0,98 | 30,52 | 415 |
| Goldman Sachs Gr | 72,99 | -2,03 | 74,50 | 644 |
| HJ Heinz Co | 34,57 | +0,32 | 34,46 | 279 |
| Halliburton Co | 20,27 | +0,40 | 20,19 | 850 |
| HCA-Healthcare | 41,32 | -0,07 | 41,35 | 289 |
| Hewlett-Packard | 18,23 | -3,19 | 18,83 | 1694 |
| Home Depot Inc | 25,77 | -1,26 | 26,10 | 2620 |
| Honeywell Int | 23,86 | -2,09 | 24,37 | 528 |
| Household Int | 27,89 | -1,97 | 28,45 | 1315 |
| Illinois Tool Works | 67,17 | -1,12 | 67,93 | 151 |
| Intel Corp | 17,69 | -5,45 | 18,71 | 28250 |
| IBM | 80,36 | -2,38 | 82,32 | 1769 |
| Intl Paper | 36,68 | -1,82 | 37,36 | 347 |
| Johnson&Johnson | 55,69 | +0,76 | 55,27 | 1406 |
| J P Morgan Chase | 23,64 | -3,23 | 24,43 | 2090 |
| Kimberly-Clark | 46,50 | -1,90 | 47,40 | 700 |
| Kohls | 60,15 | -2,80 | 61,88 | 1045 |
| Kroger | 15,21 | -1,23 | 15,40 | 461 |
| Lehman Brothers | 55,37 | -2,38 | 56,72 | 563 |
| Lockheed Martin | 52,20 | — | 52,20 | 519 |
| Lowes Cos | 39,80 | -2,47 | 40,81 | 904 |
| Lucent Tech | 1,45 | -11,04 | 1,63 | 8326 |
| Marsh & McLennan | 47,50 | -0,52 | 47,75 | 218 |
| MBNA Corp | 20,54 | -1,77 | 20,91 | 602 |
| McDonalds Corp | 17,26 | -3,95 | 17,97 | 1835 |
| Medtronic | 46,95 | +1,67 | 46,18 | 1126 |
| Merck & Co | 59,38 | +1,38 | 58,57 | 1979 |
| Merrill Lynch | 40,43 | -2,58 | 41,50 | 1248 |
| Metlife Inc | 26,89 | +0,94 | 26,64 | 494 |
| Micron Tech | 12,97 | -2,77 | 13,34 | 1420 |
| Microsoft | 54,31 | -2,09 | 55,47 | 10928 |
| Minnesota Mining | 125,55 | -0,44 | 126,10 | 259 |
| MS Dean Witter | 41,38 | -3,34 | 42,81 | 1078 |
| Motorola Inc | 9,43 | -4,46 | 9,87 | 1787 |
| Occidental Petr | 28,32 | +1,43 | 27,92 | 271 |
| Omnicom Group | 66,99 | -1,34 | 67,90 | 324 |
| Oracle Corp | 10,84 | -3,90 | 11,28 | 11719 |
| Pfizer Inc | 31,62 | +2,00 | 31,00 | 3834 |
| Philip Morris | 40,41 | +1,15 | 39,95 | 2064 |
| Raytheon Co | 28,25 | -0,18 | 28,30 | 370 |
| SBC Comms | 25,82 | -2,31 | 26,43 | 1334 |
| Schering-plough | 22,45 | +5,15 | 21,35 | 2178 |
| Sears Roebuck | 25,88 | -2,49 | 26,54 | 949 |
| Sprint | 14,69 | -2,65 | 15,09 | 477 |
| Tenet Healthcare | 17,91 | -2,66 | 18,40 | 1598 |
| Texas Instrument | 17,30 | -5,10 | 18,23 | 2876 |
| Textron Inc | 41,74 | -1,07 | 42,19 | 68 |
| Tyco Int | 16,44 | -1,56 | 16,70 | 1577 |
| Unisys Corp | 9,91 | -3,22 | 10,24 | 411 |
| UPS | 63,75 | -0,51 | 64,08 | 303 |
| United Tech | 61,13 | -1,42 | 62,01 | 389 |
| Unitedhealth Gr | 82,28 | -1,28 | 83,35 | 746 |
| US Bancorp | 21,20 | -0,47 | 21,30 | 604 |
| Verizon Comm | 39,23 | -2,39 | 40,19 | 1304 |
| Wachovia | 35,41 | -0,59 | 35,62 | 475 |
| Wal-Mart Stores | 52,15 | -1,68 | 53,04 | 1901 |
| Walt Disney Co | 17,07 | -0,58 | 17,17 | 1174 |
| Washington Mutual | 36,17 | +0,72 | 35,91 | 702 |
| Wells Fargo | 45,98 | -0,15 | 46,05 | 919 |
| Xerox Corp | 7,71 | -5,05 | 8,12 | 396 |
По данным агентства Reuters.