| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,5 | -0,95 | 11,6 | 783 |
| ANZ Banking Grp | 17,7 | -0,06 | 17,7 | 1079 |
| CommonWealth Bank | 27,5 | +0,51 | 27,3 | 1000 |
| National Australian | 32,5 | +0,12 | 32,4 | 1084 |
| Bank | ||||
| News Corp | 12,0 | -2,05 | 12,2 | 2639 |
| Telstra Corp | 4,5 | +0,23 | 4,4 | 2029 |
| Westpac Banking | 14,1 | +0,07 | 14,1 | 1099 |
| Япония (JPY) | ||||
| Asahi Kasei | 284,0 | +2,16 | 278,0 | 3002 |
| Daiwa Securities | 523,0 | +1,55 | 515,0 | 3238 |
| Fuji Photo Film | 3830,0 | +3,23 | 3710,0 | 1739 |
| Fujitsu Ltd | 353,0 | +5,06 | 336,0 | 24565 |
| Honda Motor Co | 4400,0 | — | 4400,0 | 1602 |
| Japan Telecom* | 361,0 | +1,69 | 355,0 | 3 |
| Kao Corp | 2490,0 | +1,22 | 2460,0 | 1556 |
| KDDI* | 397,0 | +3,66 | 383,0 | 10 |
| Mitsubishi Fin Gr* | 654,0 | +0,15 | 653,0 | 7 |
| Mitsubishi Chem | 230,0 | +1,32 | 227,0 | 4360 |
| Mitsubishi Electric | 277,0 | +2,21 | 271,0 | 13412 |
| NEC Corp | 451,0 | +3,20 | 437,0 | 8236 |
| Nippon Steel Corp | 138,0 | -0,72 | 139,0 | 14915 |
| Nissan Motor Co | 930,0 | +1,42 | 917,0 | 8449 |
| NTT* | 432,0 | -1,59 | 439,0 | 23 |
| NTT DoCoMo* | 222,0 | +1,83 | 218,0 | 60 |
| Pioneer | 2295,0 | +1,77 | 2255,0 | 924 |
| Ricoh | 1947,0 | +4,06 | 1871,0 | 3833 |
| Seikisui House | 829,0 | +0,24 | 827,0 | 954 |
| Shin-Etsu Chem | 3940,0 | +2,60 | 3840,0 | 1227 |
| Sony | 5060,0 | +1,40 | 4990,0 | 4068 |
| Sumitomo Chem | 443,0 | -2,21 | 453,0 | 9097 |
| TDK Corp | 4860,0 | +2,32 | 4750,0 | 443 |
| Toshiba Corp | 369,0 | +2,22 | 361,0 | 16064 |
| Toyota Motor Co | 3140,0 | +2,28 | 3070,0 | 6594 |
| UFJ Holdings* | 118,0 | +2,61 | 115,0 | 37 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,75 | -0,96 | 52,25 | 1156 |
| China Mobile | 19,50 | +0,26 | 19,45 | 5250 |
| China Unicom | 5,60 | +0,90 | 5,55 | 5135 |
| CLP Holdings | 31,70 | -0,31 | 31,80 | 487 |
| CNOOC | 10,30 | +0,49 | 10,25 | 1780 |
| Hang Seng Bank | 84,00 | -0,30 | 84,25 | 322 |
| Henderson Land | 24,55 | -0,41 | 24,65 | 411 |
| HSBC Holdings | 86,50 | -0,29 | 86,75 | 2873 |
| Hutchison | 50,25 | -0,50 | 50,50 | 1645 |
| Франция (EUR) | ||||
| Alcatel | 4,53 | -1,09 | 4,58 | 2322 |
| Axa | 13,73 | +1,63 | 13,51 | 1049 |
| BNP Paribas | 38,31 | +0,03 | 38,30 | 344 |
| Bouygues | 26,42 | -0,30 | 26,50 | 213 |
| Danon | 127,50 | — | 127,50 | 119 |
| EADS | 10,26 | -1,06 | 10,37 | 789 |
| France Telecom | 17,42 | -2,19 | 17,81 | 1525 |
| Lafarge | 70,85 | -1,19 | 71,70 | 68 |
| Michelin | 32,50 | +1,21 | 32,11 | 98 |
| Pechiney | 33,26 | +0,03 | 33,25 | 36 |
| Peugeot | 38,40 | -0,16 | 38,46 | 340 |
| Renault | 44,26 | +0,34 | 44,11 | 122 |
| Sanofi-Synthelab | 58,70 | +0,43 | 58,45 | 362 |
| Schneider Elec | 44,77 | +0,16 | 44,70 | 124 |
| STMicroelectronics | 19,46 | -0,71 | 19,60 | 391 |
| Total Fina Elf | 137,40 | +1,33 | 135,60 | 607 |
| Vivendi Universal | 15,72 | -0,57 | 15,81 | 1387 |
| Великобритания (GBp) | ||||
| ARM Holdings | 52,25 | -1,42 | 53,00 | 1638 |
| BAE System | 127,75 | -1,79 | 126,00 | 2907 |
| Barclays | 374,50 | -0,13 | 381,50 | 3858 |
| BP | 435,00 | +0,70 | 426,00 | 7690 |
| BAT | 614,00 | — | 623,00 | 417 |
| British Airways | 136,00 | +0,74 | 135,00 | 833 |
| British Telecom | 197,75 | -1,90 | 197,25 | 2423 |
| Cable & Wireless | 45,50 | -1,68 | 44,75 | 5220 |
| Cadbury Schweppes | 387,00 | +0,91 | 386,50 | 1023 |
| HSBC Hldg | 696,00 | +0,07 | 700,00 | 4553 |
| Lloyds TSB Grp | 446,15 | -0,22 | 450,00 | 2416 |
| Marks & Spencer | 310,00 | -2,15 | 314,50 | 2094 |
| Prudential | 441,00 | — | 446,00 | 1165 |
| Reuters Group | 185,00 | -0,54 | 186,00 | 1377 |
| Rio Tinto | 1223,00 | — | 1242,00 | 939 |
| Sainsbury | 268,00 | -0,82 | 274,50 | 1671 |
| Shell Trnpt | 395,00 | +1,90 | 408,50 | 6378 |
| Unilever | 584,00 | +0,26 | 587,50 | 1330 |
| Vodafone Airtch | 115,00 | -0,43 | 115,00 | 19572 |
| Германия (EUR) | ||||
| Allianz AG | 97,99 | -0,44 | 98,42 | 956 |
| BASF | 37,41 | -0,11 | 37,45 | 1981 |
| Bayer AG | 21,08 | -2,68 | 21,66 | 1883 |
| BMW | 29,30 | -1,38 | 29,71 | 1167 |
| Commerzbank AG | 7,97 | -0,75 | 8,03 | 1481 |
| Daimler-Chrysler | 29,89 | -0,33 | 29,99 | 2497 |
| Deutsche Bank n | 46,10 | +0,22 | 46,00 | 2165 |
| Dt Telekom n | 12,75 | -2,00 | 13,01 | 8914 |
| Hypovereinsbank | 15,38 | +0,98 | 15,23 | 1513 |
| Infineon Tech | 7,37 | -2,64 | 7,57 | 1990 |
| Merck KGaA | 26,94 | +0,60 | 26,78 | 120 |
| Munich Re | 122,32 | +0,88 | 121,25 | 461 |
| Sap AG | 77,91 | -2,62 | 80,01 | 1263 |
| Siemens | 42,14 | +0,29 | 42,02 | 2609 |
| Volkswagen AG | 35,40 | -1,64 | 35,99 | 1101 |
| Финляндия (EUR) | ||||
| Nokia | 15,70 | -0,63 | 15,80 | 12112 |
| Sonera Corp | 5,38 | +1,32 | 5,31 | 151 |
| Stora Enso | 9,99 | -3,29 | 10,33 | 1937 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,40 | +0,16 | 96,25 | 241 |
| Lonza Grp AG | 83,60 | -0,18 | 83,75 | 100 |
| Adecco | 55,25 | -2,47 | 56,65 | 333 |
| CS Group | 30,60 | -1,29 | 31,00 | 5614 |
| Nestle | 295,00 | -0,67 | 297,00 | 531 |
| Novartis | 51,35 | -1,25 | 52,00 | 3872 |
| Rentenanstalt | 137,50 | -2,31 | 140,75 | 4 |
| Swisscom | 414,00 | -0,36 | 415,50 | 61 |
| Roche | 99,20 | -0,30 | 99,50 | 1002 |
| Swiss Re | 95,05 | +1,22 | 93,90 | 535 |
| UBS AG | 69,05 | -1,92 | 70,40 | 2036 |
| Zurich Fin | 134,75 | -0,92 | 136,00 | 352 |
| Швеция (SEK) | ||||
| ABB | 27,40 | -1,08 | 27,70 | 6251 |
| Electrolux | 140,00 | — | 140,00 | 1392 |
| Ericsson | 6,75 | — | 6,75 | 60897 |
| Nordea | 40,00 | +0,25 | 39,90 | 5011 |
| Volvo | 144,50 | -1,03 | 146,00 | 460 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,53 | -0,32 | 15,58 | 511 |
| Aegon NV | 12,70 | -0,24 | 12,73 | 958 |
| Ahold Kon | 11,96 | -1,89 | 12,19 | 362 |
| Fortis | 16,99 | -0,93 | 17,15 | 533 |
| ING Grp | 16,40 | -1,74 | 16,69 | 765 |
| Philips | 17,31 | -3,57 | 17,95 | 821 |
| Royal Dutch | 43,80 | +1,69 | 43,07 | 1656 |
| Канада (CAD) | ||||
| Alcan Inc | 46,30 | -1,07 | 46,80 | 101 |
| Bank of Montreal | 41,85 | — | 41,85 | 118 |
| Bank Nova Scotia | 53,20 | -0,56 | 53,50 | 158 |
| BCE Inc | 28,51 | -0,52 | 28,66 | 115 |
| Bombardier | 5,08 | -0,97 | 5,13 | 829 |
| Imperial Oil | 45,27 | +0,89 | 44,87 | 18 |
| Loblaw Cos Ltd | 53,66 | -0,54 | 53,95 | 8 |
| Nortel Networks | 2,61 | -1,88 | 2,66 | 2865 |
| Royal Bank of Canada | 57,65 | +0,77 | 57,21 | 144 |
| США ($) | ||||
| Abbott Labs | 37,76 | -0,97 | 38,13 | 1038 |
| Agilent Tech | 18,23 | -1,67 | 18,54 | 364 |
| Alcoa | 23,12 | -1,28 | 23,42 | 463 |
| Allstate Corp | 37,94 | -0,32 | 38,06 | 218 |
| Alltel | 52,51 | -0,77 | 52,92 | 104 |
| Amer Electric Power | 27,25 | +0,04 | 27,24 | 155 |
| Amer Express Co | 36,35 | -1,52 | 36,91 | 487 |
| AIG | 59,10 | -0,52 | 59,41 | 610 |
| Amgen | 52,32 | +1,31 | 51,64 | 6327 |
| Analog Devices | 25,55 | -1,08 | 25,83 | 365 |
| Anheuser-Busch | 48,09 | +0,38 | 47,91 | 305 |
| AOL Time Warner | 13,21 | -0,23 | 13,24 | 2193 |
| Apple Comp Inc | 14,40 | -0,62 | 14,49 | 325 |
| Applied Materials | 13,97 | +0,22 | 13,94 | 7199 |
| AT&T | 27,14 | 0,59 | 27,30 | 560 |
| AT&T Wireless Gr | 6,58 | -2,52 | 6,75 | 779 |
| Automatic Data Proc | 39,22 | +0,03 | 39,21 | 219 |
| Bank of America | 69,77 | -0,48 | 70,11 | 527 |
| Bank of New York | 23,93 | -0,42 | 24,03 | 376 |
| Bank One | 37,03 | -0,08 | 37,06 | 362 |
| Baxter Int | 28,06 | -0,04 | 28,07 | 514 |
| BCE Inc | 18,40 | -0,54 | 18,50 | 11 |
| Bellsouth Corp | 26,37 | -1,24 | 26,70 | 363 |
| Berkshire cl a* | 71,10 | +0,71 | 70,60 | 1 |
| Berkshire cl b* | 2,37 | +0,60 | 2,35 | 3 |
| Boeing Co | 32,64 | -0,46 | 32,79 | 486 |
| Bristol Myers sq | 23,52 | — | 23,52 | 1114 |
| Cardinal Health | 59,55 | +1,38 | 58,74 | 461 |
| Carnival | 25,30 | +0,92 | 25,07 | 254 |
| Caterpillar Inc | 46,12 | -0,50 | 46,35 | 238 |
| Charles Schwab | 11,22 | -2,43 | 11,50 | 465 |
| ChevronTexaco | 66,80 | +0,04 | 66,77 | 397 |
| Cigna | 42,78 | -0,16 | 42,85 | 149 |
| Cisco | 13,47 | +0,23 | 13,44 | 11297 |
| Citigroup | 36,53 | -3,05 | 37,68 | 2693 |
| Coca-Cola Co | 43,95 | -0,99 | 44,39 | 646 |
| Colgate Palmoliv | 52,37 | -0,53 | 52,65 | 124 |
| Costco Wholesale | 27,35 | -0,15 | 27,39 | 1825 |
| Cox Comms | 29,06 | -1,29 | 29,44 | 267 |
| Daimler-Chrysler | 30,57 | +0,13 | 30,53 | 43 |
| Delta Air Lines | 11,36 | -0,70 | 11,44 | 161 |
| Dow Chemical Co | 29,95 | +0,98 | 29,66 | 416 |
| Du Pont Co | 42,65 | -0,23 | 42,75 | 244 |
| Eastman Kodak | 35,85 | -1,54 | 36,41 | 278 |
| Eli Lilly | 64,50 | +0,08 | 64,45 | 390 |
| EMC Corp | 6,05 | -2,58 | 6,21 | 1081 |
| Emerson Electric | 49,84 | +0,24 | 49,72 | 249 |
| Exelon | 52,20 | -0,34 | 52,38 | 136 |
| Exxon Mobil | 35,56 | -0,53 | 35,75 | 1591 |
| Fannie Mae | 66,10 | -0,48 | 66,42 | 323 |
| First Data Corp | 36,07 | +0,50 | 35,89 | 372 |
| Fleetboston Fin | 24,28 | -0,70 | 24,45 | 454 |
| Ford Motor Co | 9,54 | -0,93 | 9,63 | 685 |
| Gap Inc | 14,49 | -2,09 | 14,80 | 1028 |
| Genentech | 34,97 | -2,73 | 35,95 | 376 |
| General Elec Co | 25,36 | -1,44 | 25,73 | 2385 |
| General Motors | 36,65 | -0,49 | 36,83 | 400 |
| Gillette Co | 30,40 | -0,94 | 30,69 | 439 |
| Goldman Sachs Gr | 69,36 | -1,83 | 70,65 | 849 |
| HJ Heinz Co | 32,74 | +0,40 | 32,61 | 144 |
| Halliburton Co | 19,38 | +0,52 | 19,28 | 287 |
| HCA-Healthcare | 42,13 | -2,70 | 43,30 | 462 |
| Hewlett-Packard | 18,41 | -1,45 | 18,68 | 1465 |
| Home Depot Inc | 24,04 | -1,68 | 24,45 | 2124 |
| Honeywell Int | 22,43 | -1,62 | 22,80 | 595 |
| Household Int | 27,98 | -0,07 | 28,00 | 527 |
| Illinois Tool Works | 65,94 | -0,30 | 66,14 | 75 |
| Intel Corp | 16,99 | -1,28 | 17,21 | 12881 |
| IBM | 80,11 | -0,19 | 80,26 | 825 |
| Intl Paper | 34,93 | -0,71 | 35,18 | 297 |
| Johnson&Johnson | 55,10 | +1,10 | 54,50 | 1601 |
| J P Morgan Chase | 24,18 | -2,14 | 24,71 | 1226 |
| Kimberly-Clark | 46,94 | +0,19 | 46,85 | 345 |
| Kohls | 54,21 | -1,13 | 54,83 | 848 |
| Kroger | 15,25 | +0,20 | 15,22 | 444 |
| Lehman Brothers | 55,25 | -1,25 | 55,95 | 305 |
| Lockheed Martin | 57,26 | +0,17 | 57,16 | 515 |
| Lowes Cos | 36,70 | -2,11 | 37,49 | 930 |
| Lucent Tech | 1,46 | -0,68 | 1,47 | 2868 |
| Marsh & McLennan | 46,93 | -0,32 | 47,08 | 154 |
| MBNA Corp | 19,16 | -2,79 | 19,71 | 601 |
| McDonalds Corp | 15,50 | -0,32 | 15,55 | 1350 |
| Medtronic | 47,07 | -0,34 | 47,23 | 371 |
| Merck & Co | 57,03 | +0,67 | 56,65 | 811 |
| Merrill Lynch | 39,51 | -1,20 | 39,99 | 759 |
| Metlife Inc | 27,58 | +0,44 | 27,46 | 354 |
| Micron Tech | 10,36 | +0,58 | 10,30 | 800 |
| Microsoft | 53,97 | -0,06 | 54,00 | 6305 |
| Minnesota Mining | 123,49 | -0,06 | 123,56 | 229 |
| MS Dean Witter | 41,35 | -1,66 | 42,05 | 621 |
| Motorola Inc | 8,83 | -1,23 | 8,94 | 833 |
| Occidental Petr | 28,92 | -0,75 | 29,14 | 145 |
| Omnicom Group | 63,62 | -1,20 | 64,39 | 162 |
| Oracle Corp | 11,05 | -0,09 | 11,06 | 4839 |
| Pfizer Inc | 31,42 | +0,90 | 31,14 | 2794 |
| Philip Morris | 41,79 | +0,94 | 41,40 | 1068 |
| Raytheon Co | 30,28 | +0,97 | 29,99 | 470 |
| SBC Comms | 27,78 | -0,79 | 28,00 | 824 |
| Schering-plough | 22,83 | -0,35 | 22,91 | 414 |
| Sears Roebuck | 22,75 | -1,26 | 23,04 | 677 |
| Sprint | 14,78 | -1,20 | 14,96 | 356 |
| Tenet Healthcare | 15,43 | -0,77 | 15,55 | 628 |
| Texas Instrument | 15,76 | -0,44 | 15,83 | 1073 |
| Textron Inc | 42,50 | -0,30 | 42,63 | 115 |
| Tyco Int | 15,96 | -1,72 | 16,24 | 1454 |
| Unisys Corp | 10,54 | -0,19 | 10,56 | 152 |
| UPS | 63,62 | -0,41 | 63,88 | 255 |
| United Tech | 61,45 | -0,24 | 61,60 | 259 |
| Unitedhealth Gr | 84,05 | +0,39 | 83,72 | 297 |
| US Bancorp | 21,53 | -0,87 | 21,72 | 608 |
| Verizon Comm | 39,30 | -1,50 | 39,90 | 727 |
| Wachovia | 36,78 | -1,13 | 37,20 | 461 |
| Wal-Mart Stores | 49,73 | +0,28 | 49,59 | 1916 |
| Walt Disney Co | 16,42 | -1,26 | 16,63 | 855 |
| Washington Mutual | 34,89 | -0,23 | 34,97 | 408 |
| Wells Fargo | 46,70 | -0,76 | 47,06 | 591 |
| Xerox Corp | 8,12 | +0,50 | 8,08 | 261 |
По данным агентства Reuters.