| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,4 | -1,22 | 11,5 | 3969 |
| ANZ Banking Grp | 17,6 | -0,23 | 17,6 | 3011 |
| CommonWealth Bank | 27,0 | -0,81 | 27,2 | 2913 |
| National Australian | 31,5 | -0,22 | 31,6 | 3804 |
| Bank | ||||
| News Corp | 12,1 | +0,67 | 12,0 | 5691 |
| Telstra Corp | 4,4 | -1,35 | 4,5 | 16287 |
| Westpac Banking | 13,9 | -0,64 | 14,0 | 4943 |
| Япония (JPY) | ||||
| Asahi Kasei | 272,0 | +1,87 | 267,0 | 4729 |
| Daiwa Securities | 493,0 | -3,33 | 510,0 | 5536 |
| Fuji Photo Film | 3640,0 | -2,67 | 3740,0 | 1841 |
| Fujitsu Ltd | 355,0 | -1,39 | 360,0 | 7010 |
| Honda Motor Co | 4300,0 | -2,27 | 4400,0 | 2289 |
| Japan Telecom* | 350,0 | -0,57 | 352,0 | 3 |
| Kao Corp | 2500,0 | -0,60 | 2515,0 | 1550 |
| KDDI* | 380,0 | -2,31 | 389,0 | 8 |
| Mitsubishi Fin Gr* | 630,0 | -5,83 | 669,0 | 11 |
| Mitsubishi Chem | 228,0 | -1,30 | 231,0 | 2574 |
| Mitsubishi Electric | 272,0 | -2,51 | 279,0 | 5456 |
| NEC Corp | 447,0 | +0,68 | 444,0 | 9561 |
| Nippon Steel Corp | 130,0 | -2,26 | 133,0 | 11654 |
| Nissan Motor Co | 928,0 | -2,11 | 948,0 | 6807 |
| NTT* | 444,0 | -1,77 | 452,0 | 15 |
| NTT DoCoMo* | 219,0 | -1,35 | 222,0 | 52 |
| Pioneer | 2230,0 | -1,55 | 2265,0 | 1184 |
| Ricoh | 1914,0 | -1,29 | 1939,0 | 2200 |
| Seikisui House | 830,0 | +0,61 | 825,0 | 1646 |
| Shin-Etsu Chem | 3810,0 | -3,30 | 3940,0 | 1430 |
| Sony | 5000,0 | -1,38 | 5070,0 | 2864 |
| Sumitomo Chem | 447,0 | +0,45 | 445,0 | 7983 |
| TDK Corp | 4780,0 | -1,04 | 4830,0 | 650 |
| Toshiba Corp | 361,0 | -0,28 | 362,0 | 8057 |
| Toyota Motor Co | 3070,0 | -2,85 | 3160,0 | 4968 |
| UFJ Holdings* | 105,0 | -3,67 | 109,0 | 37 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,75 | -2,82 | 53,25 | 4442 |
| China Mobile | 19,10 | -3,29 | 19,75 | 26031 |
| China Unicom | 5,55 | -1,77 | 5,65 | 10224 |
| CLP Holdings | 31,60 | — | 31,60 | 2475 |
| CNOOC | 10,35 | +1,47 | 10,20 | 15090 |
| Hang Seng Bank | 84,00 | -0,88 | 84,75 | 1727 |
| Henderson Land | 24,20 | -2,42 | 24,80 | 2568 |
| HSBC Holdings | 87,50 | -1,13 | 88,50 | 7272 |
| Hutchison | 50,00 | -3,38 | 51,75 | 9829 |
| Франция (EUR) | ||||
| Alcatel | 4,60 | -2,95 | 4,74 | 12002 |
| Axa | 13,48 | -3,02 | 13,90 | 8970 |
| BNP Paribas | 39,56 | -3,51 | 41,00 | 3324 |
| Bouygues | 25,95 | -2,11 | 26,51 | 1500 |
| Danon | 126,20 | -1,10 | 127,60 | 490 |
| EADS | 10,63 | -3,71 | 11,04 | 1476 |
| France Telecom | 19,31 | -1,98 | 19,70 | 4634 |
| Lafarge | 70,25 | -1,06 | 71,00 | 728 |
| Michelin | 31,55 | +0,16 | 31,50 | 518 |
| Pechiney | 34,75 | -0,63 | 34,97 | 271 |
| Peugeot | 39,51 | -3,26 | 40,84 | 1462 |
| Renault | 43,72 | -4,42 | 45,74 | 1505 |
| Sanofi-Synthelab | 57,40 | -0,17 | 57,50 | 2044 |
| Schneider Elec | 44,05 | -4,94 | 46,34 | 822 |
| STMicroelectronics | 19,92 | -6,70 | 21,35 | 6569 |
| Total Fina Elf | 131,00 | -1,28 | 132,70 | 2057 |
| Vivendi Universal | 15,79 | +2,53 | 15,40 | 12342 |
| Великобритания (GBp) | ||||
| ARM Holdings | 51,50 | -8,48 | 56,00 | 13370 |
| BAE System | 119,00 | +1,71 | 117,00 | 54766 |
| Barclays | 378,94 | -3,13 | 391,00 | 17918 |
| BP | 412,50 | -2,02 | 421,00 | 55051 |
| BAT | 601,50 | -1,39 | 610,00 | 4518 |
| British Airways | 137,00 | -6,16 | 146,00 | 8177 |
| British Telecom | 190,50 | -2,56 | 195,50 | 23427 |
| Cable & Wireless | 47,10 | -5,05 | 49,50 | 40331 |
| Cadbury Schweppes | 379,25 | -2,26 | 388,00 | 15282 |
| HSBC Hldg | 700,91 | -1,62 | 708,00 | 26939 |
| Lloyds TSB Grp | 428,00 | -3,17 | 442,00 | 19422 |
| Marks & Spencer | 307,30 | -2,85 | 316,00 | 7718 |
| Prudential | 445,00 | -2,20 | 455,00 | 8299 |
| Reuters Group | 190,00 | — | 199,75 | 11607 |
| Rio Tinto | 1196,00 | -1,48 | 1214,00 | 3093 |
| Sainsbury | 270,60 | -2,17 | 276,50 | 5378 |
| Shell Trnpt | 391,00 | -2,43 | 400,75 | 23129 |
| Unilever | 565,00 | -2,08 | 577,00 | 12809 |
| Vodafone Airtch | 110,75 | -1,99 | 113,00 | 391417 |
| Германия (EUR) | ||||
| Allianz AG | 102,35 | -2,53 | 109,00 | 1877 |
| BASF | 37,73 | -2,13 | 38,55 | 2506 |
| Bayer AG | 21,72 | -1,72 | 22,10 | 2932 |
| BMW | 29,78 | -3,94 | 31,26 | 2317 |
| Commerzbank AG | 8,45 | -0,71 | 8,51 | 1475 |
| Daimler-Chrysler | 30,14 | -3,77 | 31,32 | 4778 |
| Deutsche Bank n | 48,33 | +0,25 | 49,44 | 3325 |
| Dt Telekom n | 12,53 | -3,09 | 12,93 | 14628 |
| Hypovereinsbank | 15,88 | +3,05 | 15,41 | 3318 |
| Infineon Tech | 7,16 | -8,79 | 7,85 | 8179 |
| Merck KGaA | 24,86 | +2,22 | 24,32 | 60 |
| Munich Re | 129,32 | -2,18 | 132,20 | 950 |
| Sap AG | 81,31 | -3,20 | 84,00 | 1590 |
| Siemens | 42,64 | -3,64 | 44,25 | 4123 |
| Volkswagen AG | 36,10 | -5,60 | 38,24 | 2467 |
| Финляндия (EUR) | ||||
| Nokia | 16,02 | -5,38 | 16,93 | 22042 |
| Sonera Corp | 5,40 | -0,18 | 5,41 | 423 |
| Stora Enso | 10,79 | +0,19 | 10,77 | 3259 |
| Швейцария (CHF) | ||||
| Ciba Special | 100,25 | +0,25 | 100,00 | 104 |
| Lonza Grp AG | 83,65 | -1,06 | 84,55 | 88 |
| Adecco | 56,75 | -3,73 | 58,95 | 701 |
| CS Group | 31,45 | -2,02 | 32,10 | 5942 |
| Nestle | 297,50 | +0,34 | 296,50 | 743 |
| Novartis | 53,30 | -1,02 | 53,85 | 4650 |
| Rentenanstalt | 138,00 | -3,33 | 142,75 | 8 |
| Swisscom | 409,00 | -1,33 | 414,50 | 69 |
| Roche | 101,00 | -2,18 | 103,25 | 2007 |
| Swiss Re | 98,65 | -0,70 | 99,35 | 776 |
| UBS AG | 71,10 | -0,56 | 71,50 | 2950 |
| Zurich Fin | 140,50 | -4,10 | 146,50 | 826 |
| Швеция (SEK) | ||||
| ABB | 28,50 | +2,52 | 27,80 | 6700 |
| Electrolux | 136,50 | +1,11 | 135,00 | 5959 |
| Ericsson | 6,85 | -5,52 | 7,25 | 147665 |
| Nordea | 40,30 | -1,71 | 41,00 | 5498 |
| Volvo | 149,00 | -3,87 | 155,00 | 1483 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,11 | -0,18 | 1,11 | 9344 |
| Fiat | 8,11 | -2,99 | 8,36 | 1408 |
| Olivetti | 1,06 | -4,26 | 1,10 | 71180 |
| Pirelli | 0,92 | -3,75 | 0,95 | 6134 |
| TIM | 4,48 | -3,16 | 4,63 | 42984 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,65 | -1,76 | 15,93 | 4676 |
| Aegon NV | 13,07 | -3,83 | 13,59 | 4591 |
| Ahold Kon | 12,15 | +0,75 | 12,06 | 5872 |
| Fortis | 16,50 | -0,60 | 16,60 | 3367 |
| ING Grp | 16,89 | -2,60 | 17,34 | 4557 |
| Philips | 17,10 | -5,79 | 18,15 | 7273 |
| Royal Dutch | 41,32 | -1,99 | 42,16 | 4678 |
| Канада (CAD) | ||||
| Alcan Inc | 46,85 | -0,64 | 47,15 | 164 |
| Bank of Montreal | 41,39 | +0,02 | 41,38 | 186 |
| Bank Nova Scotia | 52,65 | -0,09 | 52,70 | 347 |
| BCE Inc | 27,65 | -0,40 | 27,76 | 666 |
| Bombardier | 5,20 | -1,89 | 5,30 | 1819 |
| Imperial Oil | 45,46 | +0,20 | 45,37 | 28 |
| Loblaw Cos Ltd | 53,74 | +2,17 | 52,60 | 140 |
| Nortel Networks | 2,65 | -7,34 | 2,86 | 12590 |
| Royal Bank of Canada | 57,90 | — | 57,90 | 392 |
| США ($) | ||||
| Abbott Labs | 40,75 | -0,63 | 41,01 | 618 |
| Agilent Tech | 16,84 | -3,22 | 17,40 | 362 |
| Alcoa | 23,45 | -1,88 | 23,90 | 475 |
| Allstate Corp | 37,79 | -0,94 | 38,15 | 421 |
| Alltel | 51,60 | -1,38 | 52,32 | 243 |
| Amer Electric Power | 27,20 | -0,62 | 27,37 | 525 |
| Amer Express Co | 36,25 | -1,47 | 36,79 | 1084 |
| AIG | 59,56 | -1,67 | 60,57 | 1506 |
| Amgen | 51,30 | -0,62 | 51,62 | 4605 |
| Analog Devices | 25,45 | -5,43 | 26,91 | 661 |
| Anheuser-Busch | 48,64 | +1,33 | 48,00 | 614 |
| AOL Time Warner | 13,10 | -3,11 | 13,52 | 3230 |
| Apple Comp Inc | 14,66 | -2,79 | 15,08 | 975 |
| Applied Materials | 13,25 | -4,40 | 13,86 | 11467 |
| AT&T | 26,80 | -1,69 | 27,26 | 524 |
| AT&T Wireless Gr | 6,70 | -4,96 | 7,05 | 1718 |
| Automatic Data Proc | 39,61 | -1,64 | 40,27 | 640 |
| Bank of America | 68,69 | -1,04 | 69,41 | 1745 |
| Bank of New-York | 23,94 | -9,66 | 26,50 | 5574 |
| Bank One | 36,52 | -2,79 | 37,57 | 1460 |
| Baxter Int | 29,09 | -1,36 | 29,49 | 730 |
| BCE Inc | 17,79 | -0,73 | 17,92 | 30 |
| Bellsouth Corp | 26,82 | -1,47 | 27,22 | 645 |
| Berkshire cl a* | 71,30 | -0,97 | 72,00 | 1 |
| Berkshire cl b* | 2,38 | -0,96 | 2,40 | 1 |
| Boeing Co | 31,75 | -0,31 | 31,85 | 436 |
| Bristol Myers sq | 23,98 | -0,62 | 24,13 | 1941 |
| Cardinal Health | 59,85 | -2,11 | 61,14 | 1321 |
| Carnival | 25,69 | -2,36 | 26,31 | 622 |
| Caterpillar Inc | 45,30 | -1,16 | 45,83 | 271 |
| Charles Schwab | 11,12 | -2,46 | 11,40 | 637 |
| ChevronTexaco | 67,17 | -1,08 | 67,90 | 689 |
| Cigna | 43,02 | +0,05 | 43,00 | 232 |
| Cisco | 13,17 | -3,59 | 13,66 | 21633 |
| Citigroup | 37,10 | -0,08 | 37,13 | 3596 |
| Coca-Cola Co | 44,65 | -0,60 | 44,92 | 1384 |
| Colgate Palmoliv | 52,40 | -0,04 | 52,42 | 261 |
| Costco Wholesale | 27,54 | -0,61 | 27,71 | 5198 |
| Cox Comms | 29,52 | -2,57 | 30,30 | 280 |
| Daimler-Chrysler | 30,87 | -3,59 | 32,02 | 293 |
| Delta Air Lines | 12,22 | -5,42 | 12,92 | 410 |
| Dow Chemical Co | 29,58 | -0,90 | 29,85 | 820 |
| Du Pont Co | 43,38 | -1,59 | 44,08 | 1020 |
| Eastman Kodak | 37,21 | -0,45 | 37,38 | 498 |
| Eli Lilly | 62,99 | -1,52 | 63,96 | 497 |
| EMC Corp | 6,18 | -5,36 | 6,53 | 2327 |
| Emerson Electric | 50,15 | -0,65 | 50,48 | 247 |
| Exelon | 52,05 | -0,63 | 52,38 | 398 |
| Exxon Mobil | 35,25 | -0,76 | 35,52 | 2535 |
| Fannie Mae | 67,45 | -0,95 | 68,10 | 785 |
| First Data Corp | 36,15 | -0,99 | 36,51 | 541 |
| Fleetboston Fin | 25,09 | -3,16 | 25,91 | 658 |
| Ford Motor Co | 9,83 | -0,51 | 9,88 | 1096 |
| Gap Inc | 15,64 | -3,75 | 16,25 | 1094 |
| Genentech | 34,49 | -0,03 | 34,50 | 393 |
| General Elec Co | 25,55 | -1,73 | 26,00 | 4414 |
| General Motors | 36,27 | -1,06 | 36,66 | 1154 |
| Gillette Co | 29,98 | -0,07 | 30,00 | 431 |
| Goldman Sachs Gr | 73,11 | -2,12 | 74,69 | 964 |
| HJ Heinz Co | 35,11 | +0,17 | 35,05 | 186 |
| Halliburton Co | 19,63 | -3,54 | 20,35 | 1304 |
| HCA-Healthcare | 42,87 | +3,28 | 41,51 | 1424 |
| Hewlett-Packard | 18,43 | -2,95 | 18,99 | 3063 |
| Home Depot Inc | 25,25 | -1,75 | 25,70 | 3633 |
| Honeywell Int | 23,79 | -1,04 | 24,04 | 745 |
| Household Int | 28,03 | -0,78 | 28,25 | 1126 |
| Illinois Tool Works | 65,10 | -0,84 | 65,65 | 145 |
| Intel Corp | 17,16 | -4,08 | 17,89 | 23114 |
| IBM | 78,80 | -1,88 | 80,31 | 1352 |
| Intl Paper | 35,06 | +0,31 | 34,95 | 532 |
| Johnson&Johnson | 53,50 | -2,14 | 54,67 | 1778 |
| J P Morgan Chase | 24,17 | -3,40 | 25,02 | 2529 |
| Kimberly-Clark | 46,96 | +0,36 | 46,79 | 375 |
| Kohls | 58,00 | -2,09 | 59,24 | 862 |
| Kroger | 15,23 | -1,04 | 15,39 | 689 |
| Lehman Brothers | 55,71 | -1,85 | 56,76 | 501 |
| Lockheed Martin | 51,39 | +1,56 | 50,60 | 515 |
| Lowes Cos | 38,12 | -1,75 | 38,80 | 772 |
| Lucent Tech | 1,29 | -5,84 | 1,37 | 5245 |
| Marsh & McLennan | 46,52 | -1,25 | 47,11 | 215 |
| MBNA Corp | 19,40 | -3,96 | 20,20 | 1505 |
| McDonalds Corp | 16,01 | +0,13 | 15,99 | 4149 |
| Medtronic | 46,00 | -0,48 | 46,22 | 782 |
| Merck & Co | 57,41 | -1,53 | 58,30 | 1140 |
| Merrill Lynch | 40,08 | -1,52 | 40,70 | 1006 |
| Metlife Inc | 27,44 | -1,29 | 27,80 | 779 |
| Micron Tech | 10,77 | -18,90 | 13,28 | 10137 |
| Microsoft | 52,91 | -2,67 | 54,36 | 11885 |
| Minnesota Mining | 120,89 | -0,50 | 121,50 | 578 |
| MS Dean Witter | 41,49 | -2,86 | 42,71 | 1439 |
| Motorola Inc | 9,24 | -2,74 | 9,50 | 1680 |
| Occidental Petr | 28,64 | -1,07 | 28,95 | 309 |
| Omnicom Group | 65,55 | -0,64 | 66,17 | 396 |
| Oracle Corp | 10,55 | -4,26 | 11,02 | 16572 |
| Pfizer Inc | 30,15 | -1,08 | 30,48 | 6463 |
| Philip Morris | 41,35 | +0,36 | 41,20 | 1554 |
| Raytheon Co | 29,02 | +1,47 | 28,60 | 550 |
| SBC Comms | 27,55 | — | 27,55 | 1761 |
| Schering-plough | 21,91 | -1,97 | 22,35 | 902 |
| Sears Roebuck | 24,44 | -4,53 | 25,60 | 1835 |
| Sprint | 14,81 | -1,00 | 14,96 | 809 |
| Tenet Healthcare | 17,26 | +0,17 | 17,23 | 1052 |
| Texas Instrument | 16,40 | -5,42 | 17,34 | 3458 |
| Textron Inc | 42,10 | -0,66 | 42,38 | 93 |
| Tyco Int | 16,79 | -0,36 | 16,85 | 1997 |
| Unisys Corp | 10,56 | -3,12 | 10,90 | 227 |
| UPS | 63,68 | -0,34 | 63,90 | 799 |
| United Tech | 60,93 | -1,33 | 61,75 | 591 |
| Unitedhealth Gr | 81,87 | -0,59 | 82,36 | 315 |
| US Bancorp | 21,06 | -1,91 | 21,47 | 1298 |
| Verizon Comm | 38,81 | -0,89 | 39,16 | 955 |
| Wachovia | 36,31 | +0,03 | 36,30 | 1554 |
| Wal-Mart Stores | 50,23 | -1,24 | 50,94 | 1835 |
| Walt Disney Co | 16,65 | -2,23 | 17,03 | 1387 |
| Washington Mutual | 36,26 | -1,06 | 36,65 | 464 |
| Wells Fargo | 46,61 | -0,45 | 46,82 | 1147 |
| Xerox Corp | 8,01 | -1,48 | 8,13 | 428 |
По данным агентства Reuters.