| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 10,4 | -8,08 | 11,3 | 17658 |
| ANZ Banking Grp | 17,6 | +1,15 | 17,4 | 3916 |
| CommonWealth Bank | 27,5 | -0,18 | 27,5 | 2317 |
| National Australian | 32,4 | +0,15 | 32,4 | 2737 |
| Bank | ||||
| News Corp | 12,0 | -0,58 | 12,1 | 4918 |
| Telstra Corp | 4,7 | +0,22 | 4,7 | 20242 |
| Westpac Banking | 14,4 | +0,21 | 14,3 | 2188 |
| Япония (JPY) | ||||
| Asahi Kasei | 327,0 | +2,19 | 320,0 | 5219 |
| Daiwa Securities | 579,0 | +0,70 | 575,0 | 7666 |
| Fuji Photo Film | 3630,0 | +4,91 | 3460,0 | 3277 |
| Fujitsu Ltd | 345,0 | +3,60 | 333,0 | 7731 |
| Honda Motor Co | 4200,0 | +1,69 | 4130,0 | 2545 |
| Japan Telecom* | 386,0 | -1,03 | 390,0 | 4 |
| Kao Corp | 2515,0 | — | 2515,0 | 1601 |
| KDDI* | 381,0 | +0,53 | 379,0 | 10 |
| Mitsubishi Fin Gr* | 723,0 | — | 723,0 | 10 |
| Mitsubishi Chem | 245,0 | +2,51 | 239,0 | 3839 |
| Mitsubishi Electric | 303,0 | +3,77 | 292,0 | 7168 |
| NEC Corp | 454,0 | +3,18 | 440,0 | 5443 |
| Nippon Steel Corp | 146,0 | +0,69 | 145,0 | 18829 |
| Nissan Motor Co | 970,0 | +0,83 | 962,0 | 5824 |
| NTT* | 447,0 | +3,95 | 430,0 | 44 |
| NTT DoCoMo* | 250,0 | +1,21 | 247,0 | 117 |
| Pioneer | 2235,0 | +3,23 | 2165,0 | 1107 |
| Ricoh | 1882,0 | +2,34 | 1839,0 | 2877 |
| Seikisui House | 870,0 | +0,81 | 863,0 | 1398 |
| Shin-Etsu Chem | 4070,0 | +0,49 | 4050,0 | 1088 |
| Sony | 5090,0 | +1,60 | 5010,0 | 3717 |
| Sumitomo Chem | 467,0 | +2,19 | 457,0 | 3956 |
| TDK Corp | 4930,0 | +2,49 | 4810,0 | 660 |
| Toshiba Corp | 390,0 | +1,56 | 384,0 | 9023 |
| Toyota Motor Co | 3050,0 | +1,33 | 3010,0 | 6200 |
| UFJ Holdings* | 145,0 | +2,84 | 141,0 | 60 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,75 | +0,50 | 50,50 | 2262 |
| China Mobile | 19,05 | +0,53 | 18,95 | 12258 |
| China Unicom | 5,80 | +1,75 | 5,70 | 8672 |
| CLP Holdings | 31,30 | -0,32 | 31,40 | 1463 |
| CNOOC | 10,35 | — | 10,35 | 12412 |
| Hang Seng Bank | 84,50 | +0,30 | 84,25 | 1019 |
| Henderson Land | 24,10 | -0,41 | 24,20 | 912 |
| HSBC Holdings | 87,00 | -0,29 | 87,25 | 5260 |
| Hutchison | 50,00 | +0,40 | 49,80 | 5245 |
| Франция (EUR) | ||||
| Alcatel | 6,42 | +4,39 | 6,15 | 22586 |
| Axa | 12,09 | -0,25 | 12,12 | 11915 |
| BNP Paribas | 36,51 | -2,90 | 37,60 | 5079 |
| Bouygues | 23,92 | -2,17 | 24,45 | 1197 |
| Danon | 122,50 | -1,61 | 124,50 | 743 |
| EADS | 9,81 | -1,90 | 10,00 | 1848 |
| France Telecom | 22,68 | +1,84 | 22,27 | 7009 |
| Lafarge | 64,95 | -4,27 | 67,85 | 1618 |
| Michelin | 30,92 | -0,03 | 30,93 | 486 |
| Pechiney | 27,99 | -5,76 | 29,70 | 415 |
| Peugeot | 39,39 | +0,48 | 39,20 | 740 |
| Renault | 45,99 | -0,24 | 46,10 | 672 |
| Sanofi-Synthelab | 50,75 | +1,30 | 50,10 | 3072 |
| Schneider Elec | 48,10 | -1,23 | 48,70 | 613 |
| STMicroelectronics | 18,08 | -0,11 | 18,10 | 6020 |
| Total Fina Elf | 125,50 | -0,79 | 126,50 | 3789 |
| Vivendi Universal | 16,36 | -1,27 | 16,57 | 6199 |
| Великобритания (GBp) | ||||
| ARM Holdings | 48,00 | +1,05 | 47,50 | 7761 |
| BAE System | 113,50 | -3,40 | 117,50 | 21352 |
| Barclays | 347,00 | -0,43 | 348,50 | 32657 |
| BP | 389,50 | -1,39 | 395,00 | 44207 |
| BAT | 604,50 | -0,82 | 609,50 | 6606 |
| British Airways | 127,00 | -0,78 | 128,00 | 10822 |
| British Telecom | 195,09 | +2,23 | 191,00 | 37742 |
| Cable & Wireless | 65,50 | +6,07 | 61,75 | 79708 |
| Cadbury Schweppes | 356,15 | -0,49 | 358,00 | 8102 |
| HSBC Hldg | 686,39 | -0,58 | 690,50 | 26227 |
| Lloyds TSB Grp | 407,50 | -2,22 | 416,75 | 27138 |
| Marks & Spencer | 303,12 | -2,50 | 310,25 | 6916 |
| Prudential | 378,00 | -1,82 | 385,00 | 9021 |
| Reuters Group | 193,00 | -0,26 | 193,50 | 18731 |
| Rio Tinto | 1202,00 | -0,66 | 1210,00 | 5703 |
| Sainsbury | 246,00 | -0,61 | 247,50 | 6705 |
| Shell Trnpt | 376,75 | -2,40 | 386,00 | 31868 |
| Unilever | 552,50 | -1,34 | 560,00 | 10199 |
| Vodafone Airtch | 118,10 | +0,64 | 117,50 | 366273 |
| Германия (EUR) | ||||
| Allianz AG | 84,11 | -0,74 | 84,74 | 2314 |
| BASF | 34,89 | -2,46 | 35,77 | 3214 |
| Bayer AG | 18,58 | -3,93 | 19,34 | 4009 |
| BMW | 28,36 | +0,25 | 28,29 | 2479 |
| Commerzbank AG | 7,23 | -3,98 | 7,53 | 1421 |
| Daimler-Chrysler | 27,50 | -1,79 | 28,00 | 6670 |
| Deutsche Bank n | 40,85 | -2,27 | 41,80 | 4473 |
| Dt Telekom n | 13,07 | +1,63 | 12,86 | 23892 |
| Hypovereinsbank | 13,80 | -1,36 | 13,99 | 1885 |
| Infineon Tech | 7,29 | -5,57 | 7,72 | 8880 |
| Merck KGaA | 27,52 | -1,36 | 27,90 | 46 |
| Munich Re | 105,66 | -2,23 | 108,07 | 1156 |
| Sap AG | 82,84 | -1,38 | 84,00 | 1614 |
| Siemens | 39,12 | +0,36 | 38,98 | 7171 |
| Volkswagen AG | 36,86 | -0,97 | 37,22 | 2001 |
| Финляндия (EUR) | ||||
| Nokia | 14,03 | +0,07 | 14,02 | 28206 |
| Sonera Corp | 5,55 | -1,60 | 5,64 | 466 |
| Stora Enso | 10,65 | -3,27 | 11,01 | 1445 |
| Швейцария (CHF) | ||||
| Ciba Special | 94,30 | -1,87 | 96,10 | 214 |
| Lonza Grp AG | 81,00 | +0,68 | 80,70 | 252 |
| Adecco | 48,10 | +3,44 | 48,20 | 770 |
| CS Group | 32,10 | +1,90 | 32,25 | 12147 |
| Nestle | 286,00 | -1,04 | 292,50 | 1284 |
| Novartis | 51,15 | +0,59 | 51,75 | 8582 |
| Rentenanstalt | 133,50 | +0,38 | 133,50 | 0 |
| Swisscom | 430,50 | +1,89 | 427,50 | 91 |
| Roche | 99,25 | -0,25 | 101,25 | 1750 |
| Swiss Re | 95,10 | -0,42 | 98,00 | 1121 |
| UBS AG | 64,70 | -1,75 | 67,20 | 5266 |
| Zurich Fin | 147,00 | -2,00 | 151,25 | 921 |
| Швеция (SEK) | ||||
| ABB | 29,40 | -0,68 | 29,60 | 5225 |
| Electrolux | 131,00 | -2,96 | 135,00 | 1166 |
| Ericsson | 7,40 | -2,63 | 7,60 | 219755 |
| Nordea | 41,50 | -2,58 | 42,60 | 9013 |
| Volvo | 150,50 | -2,90 | 155,00 | 1015 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,15 | -1,12 | 1,16 | 11791 |
| Fiat | 8,23 | -3,75 | 8,55 | 2955 |
| Olivetti | 1,02 | -0,20 | 1,02 | 39443 |
| Pirelli | 0,87 | -1,63 | 0,89 | 4768 |
| TIM | 4,31 | -1,62 | 4,38 | 71269 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,87 | -1,78 | 15,14 | 6086 |
| Aegon NV | 12,17 | -2,25 | 12,45 | 6785 |
| Ahold Kon | 11,95 | -2,29 | 12,23 | 4040 |
| Fortis | 15,08 | -2,33 | 15,44 | 3765 |
| ING Grp | 15,58 | -2,69 | 16,01 | 8739 |
| Philips | 16,15 | +0,25 | 16,11 | 7870 |
| Royal Dutch | 39,25 | -1,56 | 39,87 | 9935 |
| Канада (CAD) | ||||
| Alcan Inc | 45,75 | -4,19 | 47,75 | 629 |
| Bank of Montreal | 41,25 | -0,12 | 41,30 | 5940 |
| Bank Nova Scotia | 51,42 | -0,41 | 51,63 | 171 |
| BCE Inc | 29,58 | -0,57 | 29,75 | 807 |
| Bombardier | 5,95 | +1,54 | 5,86 | 1212 |
| Imperial Oil | 44,70 | — | 44,70 | 68 |
| Loblaw Cos Ltd | 52,60 | +0,38 | 52,40 | 37 |
| Nortel Networks | 3,52 | +0,86 | 3,49 | 9107 |
| Royal Bank of Canada | 57,13 | -0,82 | 57,60 | 1637 |
| США ($) | ||||
| Abbott Labs | 38,26 | +0,68 | 38,00 | 1737 |
| Agilent Tech | 17,96 | -0,50 | 18,05 | 298 |
| Alcoa | 21,25 | -4,06 | 22,15 | 1539 |
| Allstate Corp | 37,32 | -0,53 | 37,52 | 649 |
| Alltel | 50,92 | +0,32 | 50,76 | 187 |
| Amer Electric Power | 26,57 | -0,90 | 26,81 | 806 |
| Amer Express Co | 36,40 | -1,44 | 36,93 | 737 |
| AIG | 62,17 | +0,40 | 61,92 | 1077 |
| Amgen | 51,07 | -0,49 | 51,32 | 5701 |
| Analog Devices | 24,66 | -1,28 | 24,98 | 663 |
| Anheuser-Busch | 49,96 | -0,04 | 49,98 | 317 |
| AOL Time Warner | 14,47 | -2,30 | 14,81 | 3861 |
| Apple Comp Inc | 14,19 | +0,64 | 14,10 | 1273 |
| Applied Materials | 13,52 | -0,07 | 13,53 | 12228 |
| AT&T | 25,81 | -0,73 | 26,00 | 822 |
| AT&T Wireless Gr | 6,87 | +2,54 | 6,70 | 1678 |
| Automatic Data Proc | 35,72 | -1,05 | 36,10 | 618 |
| Bank of America | 71,42 | -0,08 | 71,48 | 1199 |
| Bank of New-York | 26,74 | -1,44 | 27,13 | 351 |
| Bank One | 38,37 | -0,85 | 38,70 | 1021 |
| Baxter Int | 30,69 | +1,12 | 30,35 | 860 |
| BCE Inc | 19,32 | -1,33 | 19,58 | 35 |
| Bellsouth Corp | 25,46 | +0,16 | 25,42 | 863 |
| Berkshire cl a* | 69,00 | -0,29 | 69,20 | 1 |
| Berkshire cl b* | 2,29 | -0,87 | 2,31 | 1 |
| Boeing Co | 33,01 | -0,84 | 33,29 | 569 |
| Bristol Myers sq | 25,65 | +0,94 | 25,41 | 1997 |
| Cardinal Health | 60,05 | +0,08 | 60,00 | 550 |
| Carnival | 25,00 | -0,56 | 25,14 | 345 |
| Caterpillar Inc | 46,97 | -0,17 | 47,05 | 360 |
| Charles Schwab | 11,05 | -5,88 | 11,74 | 1952 |
| ChevronTexaco | 67,42 | -1,01 | 68,11 | 672 |
| Cigna | 45,46 | -1,67 | 46,23 | 205 |
| Cisco | 14,30 | +1,19 | 14,13 | 21555 |
| Citigroup | 36,59 | -0,57 | 36,80 | 3303 |
| Coca-Cola Co | 45,20 | +0,22 | 45,10 | 763 |
| Colgate Palmoliv | 53,97 | +0,39 | 53,76 | 522 |
| Costco Wholesale | 29,85 | -0,73 | 30,07 | 1210 |
| Cox Comms | 30,80 | -1,63 | 31,31 | 296 |
| Daimler-Chrysler | 29,48 | -3,28 | 30,48 | 285 |
| Delta Air Lines | 11,85 | -5,05 | 12,48 | 864 |
| Dow Chemical Co | 30,76 | — | 30,76 | 544 |
| Du Pont Co | 41,70 | -1,09 | 42,16 | 562 |
| Eastman Kodak | 38,24 | -0,96 | 38,61 | 521 |
| Eli Lilly | 65,51 | -0,44 | 65,80 | 592 |
| EMC Corp | 6,84 | -0,87 | 6,90 | 4077 |
| Emerson Electric | 49,69 | -1,43 | 50,41 | 241 |
| Exelon | 53,40 | -0,60 | 53,72 | 179 |
| Exxon Mobil | 34,17 | -1,58 | 34,72 | 2968 |
| Fannie Mae | 69,03 | -0,93 | 69,68 | 622 |
| First Data Corp | 36,02 | -0,08 | 36,05 | 518 |
| Fleetboston Fin | 27,30 | +0,15 | 27,26 | 962 |
| Ford Motor Co | 10,09 | -0,69 | 10,16 | 2748 |
| Gap Inc | 14,40 | -2,83 | 14,82 | 886 |
| Genentech | 38,53 | -1,08 | 38,95 | 515 |
| General Elec Co | 24,60 | -1,13 | 24,88 | 3865 |
| General Motors | 40,25 | +0,63 | 40,00 | 1467 |
| Gillette Co | 31,93 | -0,31 | 32,03 | 588 |
| Goldman Sachs Gr | 71,51 | -1,47 | 72,58 | 744 |
| HJ Heinz Co | 34,42 | +0,29 | 34,32 | 259 |
| Halliburton Co | 18,67 | -0,80 | 18,82 | 579 |
| HCA-Healthcare | 43,94 | +0,43 | 43,75 | 515 |
| Hewlett-Packard | 18,92 | -1,61 | 19,23 | 1924 |
| Home Depot Inc | 22,01 | -1,87 | 22,43 | 3303 |
| Honeywell Int | 24,75 | -1,20 | 25,05 | 518 |
| Household Int | 28,00 | -0,99 | 28,28 | 918 |
| Illinois Tool Works | 63,46 | -1,03 | 64,12 | 207 |
| Intel Corp | 16,33 | -0,06 | 16,34 | 17903 |
| IBM | 80,82 | -0,59 | 81,30 | 2523 |
| Intl Paper | 37,44 | -1,76 | 38,11 | 533 |
| Johnson&Johnson | 54,99 | +0,37 | 54,79 | 2823 |
| J P Morgan Chase | 25,75 | -1,68 | 26,19 | 2264 |
| Kimberly-Clark | 46,30 | +0,54 | 46,05 | 283 |
| Kohls | 55,31 | -1,71 | 56,27 | 525 |
| Kroger | 16,27 | -0,37 | 16,33 | 550 |
| Lehman Brothers | 56,50 | -1,52 | 57,37 | 426 |
| Lockheed Martin | 52,15 | -0,67 | 52,50 | 528 |
| Lowes Cos | 36,16 | -1,47 | 36,70 | 862 |
| Lucent Tech | 1,69 | +3,05 | 1,64 | 6790 |
| Marsh & McLennan | 46,63 | -0,26 | 46,75 | 209 |
| MBNA Corp | 19,10 | -1,04 | 19,30 | 593 |
| McDonalds Corp | 15,37 | -0,52 | 15,45 | 1466 |
| Medtronic | 46,03 | -1,54 | 46,75 | 797 |
| Merck & Co | 56,92 | -2,43 | 58,34 | 1873 |
| Merrill Lynch | 40,60 | -1,53 | 41,23 | 915 |
| Metlife Inc | 28,35 | -0,53 | 28,50 | 341 |
| Micron Tech | 8,81 | -3,82 | 9,16 | 2169 |
| Microsoft | 51,56 | +0,19 | 51,46 | 18275 |
| Minnesota Mining | 125,95 | -0,29 | 126,32 | 656 |
| MS Dean Witter | 41,30 | -1,64 | 41,99 | 814 |
| Motorola Inc | 8,59 | -2,05 | 8,77 | 2869 |
| Occidental Petr | 28,48 | -0,49 | 28,62 | 278 |
| Omnicom Group | 62,70 | -1,17 | 63,44 | 538 |
| Oracle Corp | 11,65 | +1,84 | 11,44 | 11233 |
| Pfizer Inc | 30,52 | +1,60 | 30,04 | 5022 |
| Philip Morris | 41,73 | -0,41 | 41,90 | 1247 |
| Raytheon Co | 30,40 | -2,25 | 31,10 | 715 |
| SBC Comms | 27,20 | -0,29 | 27,28 | 1028 |
| Schering-plough | 21,92 | +0,83 | 21,74 | 802 |
| Sears Roebuck | 28,21 | -1,16 | 28,54 | 757 |
| Sprint | 14,86 | -0,27 | 14,90 | 468 |
| Tenet Healthcare | 18,79 | -0,05 | 18,80 | 944 |
| Texas Instrument | 14,25 | -2,06 | 14,55 | 2069 |
| Textron Inc | 43,30 | +0,30 | 43,17 | 100 |
| Tyco Int | 17,11 | -4,25 | 17,87 | 6079 |
| Unisys Corp | 10,15 | +0,50 | 10,10 | 371 |
| UPS | 63,09 | -0,55 | 63,44 | 462 |
| United Tech | 65,91 | +0,32 | 65,70 | 578 |
| Unitedhealth Gr | 84,65 | +0,37 | 84,34 | 487 |
| US Bancorp | 22,47 | +0,18 | 22,43 | 805 |
| Verizon Comm | 38,11 | -1,01 | 38,50 | 2179 |
| Wachovia | 38,10 | +0,58 | 37,88 | 616 |
| Wal-Mart Stores | 49,75 | -0,44 | 49,97 | 1785 |
| Walt Disney Co | 17,65 | -0,90 | 17,81 | 1144 |
| Washington Mutual | 35,54 | -1,00 | 35,90 | 555 |
| Wells Fargo | 47,15 | -0,25 | 47,27 | 986 |
| Xerox Corp | 8,66 | -0,12 | 8,67 | 386 |
По данным агентства Reuters.