| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,5 | +0,44 | 11,5 | 2575 |
| ANZ Banking Grp | 17,6 | +2,92 | 17,1 | 4876 |
| CommonWealth Bank | 27,2 | +0,26 | 27,2 | 2895 |
| National Australian | 31,6 | +1,74 | 31,0 | 4310 |
| Bank | ||||
| News Corp | 12,0 | +4,16 | 11,5 | 7084 |
| Telstra Corp | 4,5 | +1,37 | 4,4 | 14472 |
| Westpac Banking | 14,0 | +1,96 | 13,8 | 4109 |
| Япония (JPY) | ||||
| Asahi Kasei | 267,0 | -0,74 | 269,0 | 3675 |
| Daiwa Securities | 510,0 | +2,82 | 496,0 | 5992 |
| Fuji Photo Film | 3740,0 | +2,19 | 3660,0 | 1939 |
| Fujitsu Ltd | 360,0 | -0,83 | 363,0 | 10482 |
| Honda Motor Co | 4400,0 | -2,00 | 4490,0 | 1832 |
| Japan Telecom* | 352,0 | +0,86 | 349,0 | 4 |
| Kao Corp | 2515,0 | — | 2515,0 | 1234 |
| KDDI* | 389,0 | +3,46 | 376,0 | 11 |
| Mitsubishi Fin Gr* | 669,0 | +2,29 | 654,0 | 15 |
| Mitsubishi Chem | 231,0 | +1,32 | 228,0 | 2352 |
| Mitsubishi Electric | 279,0 | +1,82 | 274,0 | 5082 |
| NEC Corp | 444,0 | -0,22 | 445,0 | 6154 |
| Nippon Steel Corp | 133,0 | -1,48 | 135,0 | 20501 |
| Nissan Motor Co | 948,0 | -1,25 | 960,0 | 8282 |
| NTT* | 452,0 | +1,12 | 447,0 | 18 |
| NTT DoCoMo* | 222,0 | +0,45 | 221,0 | 51 |
| Pioneer | 2265,0 | +3,66 | 2185,0 | 767 |
| Ricoh | 1939,0 | -0,92 | 1957,0 | 2256 |
| Seikisui House | 825,0 | -0,36 | 828,0 | 1285 |
| Shin-Etsu Chem | 3940,0 | +0,77 | 3910,0 | 717 |
| Sony | 5070,0 | +0,80 | 5030,0 | 2644 |
| Sumitomo Chem | 445,0 | -2,20 | 455,0 | 5940 |
| TDK Corp | 4830,0 | +1,90 | 4740,0 | 404 |
| Toshiba Corp | 362,0 | +1,40 | 357,0 | 8890 |
| Toyota Motor Co | 3160,0 | +0,96 | 3130,0 | 6478 |
| UFJ Holdings* | 109,0 | +7,92 | 101,0 | 121 |
| Гонконг (HKD) | ||||
| Cheung Kong | 53,25 | +0,47 | 53,00 | 4077 |
| China Mobile | 19,75 | -0,25 | 19,80 | 21620 |
| China Unicom | 5,65 | -2,59 | 5,80 | 14084 |
| CLP Holdings | 31,60 | -0,63 | 31,80 | 2968 |
| CNOOC | 10,20 | +2,00 | 10,00 | 19576 |
| Hang Seng Bank | 84,75 | +0,59 | 84,25 | 1348 |
| Henderson Land | 24,80 | +0,61 | 24,65 | 1575 |
| HSBC Holdings | 88,50 | +2,02 | 86,75 | 10893 |
| Hutchison | 51,75 | +0,98 | 51,25 | 5077 |
| Франция (EUR) | ||||
| Alcatel | 4,74 | -2,27 | 4,85 | 17556 |
| Axa | 13,90 | -3,47 | 14,40 | 8141 |
| BNP Paribas | 41,00 | +1,13 | 40,54 | 7565 |
| Bouygues | 26,51 | -2,00 | 27,05 | 999 |
| Danon | 127,60 | — | 127,60 | 591 |
| EADS | 10,90 | -3,20 | 11,26 | 1511 |
| France Telecom | 19,70 | -1,75 | 20,05 | 5944 |
| Lafarge | 71,00 | -0,77 | 71,55 | 721 |
| Michelin | 31,50 | -3,49 | 32,64 | 719 |
| Pechiney | 34,97 | -3,05 | 36,07 | 434 |
| Peugeot | 40,84 | -0,80 | 41,17 | 981 |
| Renault | 45,74 | -4,01 | 47,65 | 1139 |
| Sanofi-Synthelab | 57,50 | -0,35 | 57,70 | 2700 |
| Schneider Elec | 46,34 | -2,73 | 47,64 | 851 |
| STMicroelectronics | 21,35 | -3,44 | 22,11 | 5187 |
| Total Fina Elf | 132,70 | +0,30 | 132,30 | 3280 |
| Vivendi Universal | 15,40 | -2,04 | 15,72 | 6542 |
| Великобритания (GBp) | ||||
| ARM Holdings | 56,15 | -2,18 | 57,25 | 14894 |
| BAE System | 117,00 | +0,65 | 116,25 | 50504 |
| Barclays | 391,00 | -1,64 | 397,50 | 39458 |
| BP | 421,00 | -1,17 | 426,00 | 68882 |
| BAT | 610,00 | -0,65 | 614,00 | 5382 |
| British Airways | 146,05 | -1,02 | 147,50 | 5389 |
| British Telecom | 195,50 | +1,16 | 193,25 | 29121 |
| Cable & Wireless | 48,94 | +8,20 | 45,75 | 47222 |
| Cadbury Schweppes | 388,00 | -5,19 | 409,25 | 33486 |
| HSBC Hldg | 708,00 | -0,70 | 713,00 | 49241 |
| Lloyds TSB Grp | 442,00 | -3,28 | 457,00 | 28169 |
| Marks & Spencer | 316,00 | -2,47 | 324,00 | 18242 |
| Prudential | 455,00 | -3,19 | 470,00 | 9238 |
| Reuters Group | 190,00 | -4,88 | 199,75 | 14589 |
| Rio Tinto | 1223,63 | -1,94 | 1238,00 | 3638 |
| Sainsbury | 275,00 | -0,45 | 277,75 | 9942 |
| Shell Trnpt | 406,84 | -0,93 | 404,50 | 30510 |
| Unilever | 588,86 | -2,70 | 593,00 | 16843 |
| Vodafone Airtch | 115,13 | -2,80 | 116,25 | 366608 |
| Германия (EUR) | ||||
| Allianz AG | 106,14 | -2,62 | 109,00 | 1105 |
| BASF | 38,55 | +0,26 | 38,45 | 2228 |
| Bayer AG | 22,15 | -1,77 | 22,55 | 3125 |
| BMW | 31,10 | -0,51 | 31,26 | 1627 |
| Commerzbank AG | 8,55 | -0,58 | 8,60 | 2130 |
| Daimler-Chrysler | 31,35 | -2,64 | 32,20 | 3646 |
| Deutsche Bank n | 48,31 | -2,29 | 49,44 | 3605 |
| Dt Telekom n | 12,95 | -2,34 | 13,26 | 17187 |
| Hypovereinsbank | 15,49 | -0,51 | 15,57 | 1790 |
| Infineon Tech | 7,84 | -2,97 | 8,08 | 6268 |
| Merck KGaA | 23,97 | +1,70 | 23,57 | 120 |
| Munich Re | 132,50 | -3,46 | 137,25 | 796 |
| Sap AG | 83,50 | +0,97 | 82,70 | 1511 |
| Siemens | 44,25 | -2,10 | 45,20 | 3882 |
| Volkswagen AG | 38,48 | -0,95 | 38,85 | 1704 |
| Финляндия (EUR) | ||||
| Nokia | 16,97 | -1,34 | 17,20 | 23764 |
| Sonera Corp | 5,60 | +1,63 | 5,51 | 260 |
| Stora Enso | 10,75 | -0,65 | 10,82 | 3743 |
| Швейцария (CHF) | ||||
| Ciba Special | 100,50 | -0,50 | 101,00 | 149 |
| Lonza Grp AG | 84,00 | -0,83 | 84,70 | 116 |
| Adecco | 58,75 | -2,73 | 60,40 | 535 |
| CS Group | 32,00 | +1,91 | 31,40 | 7086 |
| Nestle | 294,50 | -1,83 | 300,00 | 1698 |
| Novartis | 53,60 | -0,28 | 53,75 | 9526 |
| Rentenanstalt | 143,00 | +2,14 | 140,00 | 5 |
| Swisscom | 412,50 | -0,48 | 414,50 | 72 |
| Roche | 103,25 | -0,96 | 104,25 | 2200 |
| Swiss Re | 98,85 | -3,09 | 102,00 | 1272 |
| UBS AG | 71,65 | -1,58 | 72,80 | 8680 |
| Zurich Fin | 146,25 | -2,66 | 150,25 | 745 |
| Швеция (SEK) | ||||
| ABB | 27,80 | -8,55 | 30,40 | 8283 |
| Electrolux | 135,00 | -9,40 | 149,00 | 9826 |
| Ericsson | 7,25 | -5,84 | 7,70 | 206890 |
| Nordea | 41,00 | -0,97 | 41,40 | 12185 |
| Volvo | 155,00 | -2,21 | 158,50 | 2016 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,11 | -2,54 | 1,14 | 18086 |
| Fiat | 8,34 | -2,98 | 8,60 | 1400 |
| Olivetti | 1,10 | +0,73 | 1,09 | 78136 |
| Pirelli | 0,95 | -1,14 | 0,97 | 7274 |
| TIM | 4,62 | -0,67 | 4,65 | 51556 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,93 | -0,19 | 15,96 | 7255 |
| Aegon NV | 13,59 | -1,81 | 13,84 | 5948 |
| Ahold Kon | 12,06 | -4,29 | 12,60 | 5521 |
| Fortis | 16,60 | +1,28 | 16,39 | 4360 |
| ING Grp | 17,34 | -0,69 | 17,46 | 7701 |
| Philips | 18,15 | -2,37 | 18,59 | 6922 |
| Royal Dutch | 42,16 | -1,31 | 42,72 | 6780 |
| Канада (CAD) | ||||
| Alcan Inc | 47,60 | -0,17 | 47,68 | 319 |
| Bank of Montreal | 41,60 | -0,83 | 41,95 | 325 |
| Bank Nova Scotia | 52,65 | -1,50 | 53,45 | 296 |
| BCE Inc | 27,90 | -1,41 | 28,30 | 748 |
| Bombardier | 5,14 | -7,39 | 5,55 | 6312 |
| Imperial Oil | 45,11 | +0,56 | 44,86 | 163 |
| Loblaw Cos Ltd | 52,70 | -0,85 | 53,15 | 266 |
| Nortel Networks | 2,90 | -3,01 | 2,99 | 14099 |
| Royal Bank of Canada | 58,64 | -1,28 | 59,40 | 351 |
| США ($) | ||||
| Abbott Labs | 41,64 | +1,66 | 40,96 | 1410 |
| Agilent Tech | 17,37 | -1,42 | 17,62 | 317 |
| Alcoa | 24,45 | +1,24 | 24,15 | 1017 |
| Allstate Corp | 38,17 | -0,81 | 38,48 | 357 |
| Alltel | 52,20 | +0,02 | 52,19 | 298 |
| Amer Electric Power | 27,38 | +2,01 | 26,84 | 477 |
| Amer Express Co | 37,10 | +0,76 | 36,82 | 969 |
| AIG | 60,90 | -0,65 | 61,30 | 1910 |
| Amgen | 51,44 | +1,84 | 50,51 | 6723 |
| Analog Devices | 27,02 | +0,19 | 26,97 | 849 |
| Anheuser-Busch | 48,41 | -0,72 | 48,76 | 520 |
| AOL Time Warner | 13,45 | +0,37 | 13,40 | 4378 |
| Apple Comp Inc | 14,85 | — | 14,85 | 1493 |
| Applied Materials | 14,19 | -1,87 | 14,46 | 16743 |
| AT&T | 27,30 | -0,33 | 27,39 | 1107 |
| AT&T Wireless Gr | 6,92 | +1,47 | 6,82 | 2193 |
| Automatic Data Proc | 40,29 | -0,76 | 40,60 | 549 |
| Bank of America | 69,74 | -0,77 | 70,28 | 1569 |
| Bank of New-York | 26,59 | +0,91 | 26,35 | 1307 |
| Bank One | 37,82 | -0,68 | 38,08 | 931 |
| Baxter Int | 29,58 | -0,24 | 29,65 | 1636 |
| BCE Inc | 18,01 | -0,50 | 18,10 | 93 |
| Bellsouth Corp | 27,39 | +0,51 | 27,25 | 1129 |
| Berkshire cl a* | 71,50 | +0,60 | 71,08 | 1 |
| Berkshire cl b* | 2,37 | +0,38 | 2,36 | 13 |
| Boeing Co | 32,15 | +0,72 | 31,92 | 680 |
| Bristol Myers sq | 23,68 | -4,90 | 24,90 | 4508 |
| Cardinal Health | 61,02 | -2,26 | 62,43 | 787 |
| Carnival | 26,01 | -1,70 | 26,46 | 547 |
| Caterpillar Inc | 45,85 | -0,93 | 46,28 | 410 |
| Charles Schwab | 11,60 | +1,58 | 11,42 | 1168 |
| ChevronTexaco | 68,08 | -0,54 | 68,45 | 801 |
| Cigna | 43,02 | +0,56 | 42,78 | 204 |
| Cisco | 13,67 | -0,22 | 13,70 | 24961 |
| Citigroup | 37,41 | -0,19 | 37,48 | 4387 |
| Coca-Cola Co | 45,17 | -1,22 | 45,73 | 1752 |
| Colgate Palmoliv | 52,48 | -0,51 | 52,75 | 612 |
| Costco Wholesale | 28,17 | -1,78 | 28,68 | 2978 |
| Cox Comms | 30,40 | +0,30 | 30,31 | 274 |
| Daimler-Chrysler | 32,17 | -2,34 | 32,94 | 116 |
| Delta Air Lines | 12,94 | +1,49 | 12,75 | 316 |
| Dow Chemical Co | 29,83 | -1,75 | 30,36 | 1622 |
| Du Pont Co | 44,27 | -0,14 | 44,33 | 989 |
| Eastman Kodak | 37,59 | +0,56 | 37,38 | 394 |
| Eli Lilly | 63,87 | -1,51 | 64,85 | 1016 |
| EMC Corp | 6,55 | +2,34 | 6,40 | 3539 |
| Emerson Electric | 50,61 | -0,76 | 51,00 | 308 |
| Exelon | 52,42 | -0,06 | 52,45 | 524 |
| Exxon Mobil | 35,45 | -1,14 | 35,86 | 2932 |
| Fannie Mae | 68,24 | +1,05 | 67,53 | 931 |
| First Data Corp | 36,41 | -0,68 | 36,66 | 926 |
| Fleetboston Fin | 26,05 | +1,24 | 25,73 | 930 |
| Ford Motor Co | 9,84 | -1,01 | 9,94 | 1586 |
| Gap Inc | 16,16 | -0,86 | 16,30 | 1951 |
| Genentech | 33,76 | -0,12 | 33,80 | 348 |
| General Elec Co | 25,85 | -2,19 | 26,43 | 5989 |
| General Motors | 36,75 | -1,53 | 37,32 | 1091 |
| Gillette Co | 30,17 | -0,66 | 30,37 | 788 |
| Goldman Sachs Gr | 75,00 | +0,63 | 74,53 | 1327 |
| HJ Heinz Co | 34,91 | -0,43 | 35,06 | 350 |
| Halliburton Co | 20,49 | +1,19 | 20,25 | 984 |
| HCA-Healthcare | 41,31 | -0,41 | 41,48 | 995 |
| Hewlett-Packard | 19,31 | +1,90 | 18,95 | 4385 |
| Home Depot Inc | 26,00 | -2,66 | 26,71 | 3286 |
| Honeywell Int | 23,99 | -1,72 | 24,41 | 865 |
| Household Int | 28,45 | -0,35 | 28,55 | 2158 |
| Illinois Tool Works | 66,34 | +0,18 | 66,22 | 157 |
| Intel Corp | 17,98 | -1,32 | 18,22 | 24671 |
| IBM | 80,31 | -1,60 | 81,62 | 1890 |
| Intl Paper | 35,45 | +1,00 | 35,10 | 979 |
| Johnson&Johnson | 54,60 | -1,76 | 55,58 | 2754 |
| J P Morgan Chase | 25,13 | +1,33 | 24,80 | 4298 |
| Kimberly-Clark | 46,96 | -0,19 | 47,05 | 563 |
| Kohls | 59,19 | -3,13 | 61,10 | 1398 |
| Kroger | 15,19 | -2,00 | 15,50 | 919 |
| Lehman Brothers | 56,60 | -0,11 | 56,66 | 737 |
| Lockheed Martin | 50,79 | +0,73 | 50,42 | 826 |
| Lowes Cos | 38,78 | -2,86 | 39,92 | 1226 |
| Lucent Tech | 1,37 | -2,84 | 1,41 | 3999 |
| Marsh & McLennan | 47,04 | +0,88 | 46,63 | 404 |
| MBNA Corp | 20,16 | +0,30 | 20,10 | 823 |
| McDonalds Corp | 15,86 | -8,75 | 17,38 | 11356 |
| Medtronic | 46,00 | -0,43 | 46,20 | 772 |
| Merck & Co | 58,52 | +0,03 | 58,50 | 1553 |
| Merrill Lynch | 40,90 | -0,17 | 40,97 | 1417 |
| Metlife Inc | 27,80 | -1,87 | 28,33 | 752 |
| Micron Tech | 13,61 | +0,89 | 13,49 | 2668 |
| Microsoft | 54,38 | -0,18 | 54,48 | 12022 |
| Minnesota Mining | 122,77 | -0,73 | 123,67 | 698 |
| MS Dean Witter | 43,23 | -0,41 | 43,41 | 1942 |
| Motorola Inc | 9,60 | -1,74 | 9,77 | 2484 |
| Occidental Petr | 28,94 | -0,55 | 29,10 | 289 |
| Omnicom Group | 66,60 | -0,37 | 66,85 | 253 |
| Oracle Corp | 11,18 | -1,06 | 11,30 | 15498 |
| Pfizer Inc | 30,40 | -2,09 | 31,05 | 6144 |
| Philip Morris | 41,12 | -0,89 | 41,49 | 1783 |
| Raytheon Co | 28,90 | +1,94 | 28,35 | 774 |
| SBC Comms | 27,85 | +2,65 | 27,13 | 2470 |
| Schering-plough | 22,36 | -1,45 | 22,69 | 1492 |
| Sears Roebuck | 25,55 | -1,16 | 25,85 | 1101 |
| Sprint | 14,98 | +4,76 | 14,30 | 1357 |
| Tenet Healthcare | 17,25 | -3,58 | 17,89 | 1479 |
| Texas Instrument | 17,41 | +0,93 | 17,25 | 2916 |
| Textron Inc | 42,26 | +1,05 | 41,82 | 158 |
| Tyco Int | 17,00 | -0,76 | 17,13 | 2025 |
| Unisys Corp | 11,09 | -0,98 | 11,20 | 354 |
| UPS | 63,89 | -0,61 | 64,28 | 859 |
| United Tech | 61,81 | -0,83 | 62,33 | 664 |
| Unitedhealth Gr | 82,51 | -0,23 | 82,70 | 515 |
| US Bancorp | 21,59 | -0,23 | 21,64 | 912 |
| Verizon Comm | 39,67 | -0,68 | 39,94 | 1541 |
| Wachovia | 36,34 | -0,22 | 36,42 | 906 |
| Wal-Mart Stores | 51,15 | -1,52 | 51,94 | 2267 |
| Walt Disney Co | 16,96 | +0,47 | 16,88 | 1593 |
| Washington Mutual | 36,98 | +1,23 | 36,53 | 900 |
| Wells Fargo | 47,18 | +0,38 | 47,00 | 1490 |
| Xerox Corp | 8,18 | -0,24 | 8,20 | 614 |
По данным агентства Reuters.