| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 9,4 | -4,39 | 9,8 | 11898 |
| ANZ Banking Grp | 17,5 | -2,78 | 18,0 | 4359 |
| CommonWealth Bank | 26,1 | -2,69 | 26,8 | 6258 |
| National Australian | 32,0 | -1,63 | 32,5 | 4506 |
| Bank | ||||
| News Corp | 11,2 | -5,71 | 11,9 | 13640 |
| Telstra Corp | 4,6 | -0,87 | 4,6 | 14906 |
| Westpac Banking | 14,1 | -1,88 | 14,4 | 5231 |
| Япония (JPY) | ||||
| Asahi Kasei | 329,0 | +0,92 | 326,0 | 2223 |
| Daiwa Securities | 571,0 | -5,46 | 604,0 | 6673 |
| Fuji Photo Film | 3460,0 | +1,17 | 3420,0 | 1758 |
| Fujitsu Ltd | 357,0 | -2,19 | 365,0 | 20184 |
| Honda Motor Co | 4110,0 | +0,49 | 4090,0 | 2023 |
| Japan Telecom* | 368,0 | -4,66 | 386,0 | 5 |
| Kao Corp | 2470,0 | +0,82 | 2450,0 | 1943 |
| KDDI* | 361,0 | -0,82 | 364,0 | 6 |
| Mitsubishi Fin Gr* | 674,0 | -1,03 | 681,0 | 6 |
| Mitsubishi Chem | 239,0 | -0,83 | 241,0 | 2774 |
| Mitsubishi Electric | 315,0 | — | 315,0 | 7276 |
| NEC Corp | 466,0 | -0,85 | 470,0 | 10494 |
| Nippon Steel Corp | 148,0 | -3,27 | 153,0 | 21123 |
| Nissan Motor Co | 942,0 | -0,84 | 950,0 | 5421 |
| NTT* | 416,0 | -1,19 | 421,0 | 16 |
| NTT DoCoMo* | 234,0 | -1,27 | 237,0 | 32 |
| Pioneer | 2135,0 | -1,39 | 2165,0 | 693 |
| Ricoh | 1794,0 | +0,22 | 1790,0 | 3363 |
| Seikisui House | 856,0 | -3,93 | 891,0 | 1269 |
| Shin-Etsu Chem | 3960,0 | -1,74 | 4030,0 | 1092 |
| Sony | 4850,0 | -1,22 | 4910,0 | 5026 |
| Sumitomo Chem | 449,0 | -0,44 | 451,0 | 3260 |
| TDK Corp | 4950,0 | -1,79 | 5040,0 | 559 |
| Toshiba Corp | 400,0 | -1,48 | 406,0 | 13386 |
| Toyota Motor Co | 2945,0 | -1,01 | 2975,0 | 4985 |
| UFJ Holdings* | 142,0 | -4,70 | 149,0 | 60 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,00 | +1,49 | 50,25 | 3599 |
| China Mobile | 18,65 | — | 18,65 | 14024 |
| China Unicom | 5,60 | +0,90 | 5,55 | 8492 |
| CLP Holdings | 31,80 | +0,32 | 31,70 | 3928 |
| CNOOC | 9,80 | -1,51 | 9,95 | 4166 |
| Hang Seng Bank | 83,25 | — | 83,25 | 1378 |
| Henderson Land | 22,45 | +0,22 | 22,40 | 2923 |
| HSBC Holdings | 83,25 | -0,30 | 83,50 | 13921 |
| Hutchison | 49,30 | +1,02 | 48,80 | 5703 |
| Франция (EUR) | ||||
| Alcatel | 6,27 | -1,26 | 6,35 | 14906 |
| Axa | 11,05 | -1,16 | 11,18 | 8038 |
| BNP Paribas | 34,53 | -0,63 | 34,75 | 3514 |
| Bouygues | 23,27 | +1,84 | 22,85 | 736 |
| Danon | 116,30 | +0,26 | 116,00 | 523 |
| EADS | 9,50 | +4,86 | 9,06 | 1109 |
| France Telecom | 23,39 | +2,14 | 22,90 | 6534 |
| Lafarge | 56,45 | +1,26 | 55,75 | 696 |
| Michelin | 28,75 | +1,09 | 28,44 | 387 |
| Pechiney | 26,07 | -2,25 | 26,67 | 228 |
| Peugeot | 37,40 | +1,91 | 36,70 | 687 |
| Renault | 43,90 | +0,57 | 43,65 | 744 |
| Sanofi-Synthelab | 45,60 | -0,85 | 45,99 | 1761 |
| Schneider Elec | 41,69 | -0,64 | 41,96 | 940 |
| STMicroelectronics | 17,07 | -0,18 | 17,10 | 5863 |
| Total Fina Elf | 118,90 | +2,15 | 116,40 | 3121 |
| Vivendi Universal | 15,78 | -1,38 | 16,00 | 6624 |
| Великобритания (GBp) | ||||
| ARM Holdings | 46,05 | +1,65 | 45,50 | 23421 |
| BAE System | 115,00 | +9,00 | 105,50 | 38252 |
| Barclays | 333,44 | -1,77 | 339,25 | 42265 |
| BP | 363,53 | +1,54 | 356,50 | 92079 |
| BAT | 556,00 | -1,33 | 563,50 | 10556 |
| British Airways | 111,00 | -0,89 | 112,00 | 14069 |
| British Telecom | 170,75 | -4,07 | 178,00 | 61977 |
| Cable & Wireless | 64,00 | -3,76 | 66,50 | 19836 |
| Cadbury Schweppes | 332,75 | +0,83 | 330,00 | 14664 |
| HSBC Hldg | 639,00 | -0,85 | 644,50 | 43268 |
| Lloyds TSB Grp | 375,75 | -0,60 | 378,00 | 34333 |
| Marks & Spencer | 287,50 | -0,17 | 288,00 | 9196 |
| Prudential | 355,00 | -1,53 | 360,50 | 12028 |
| Reuters Group | 182,25 | +1,25 | 180,00 | 9610 |
| Rio Tinto | 1129,00 | +3,29 | 1093,00 | 7437 |
| Sainsbury | 235,25 | +0,97 | 233,00 | 11045 |
| Shell Trnpt | 354,00 | +1,29 | 349,50 | 40961 |
| Unilever | 536,00 | +1,23 | 529,50 | 16596 |
| Vodafone Airtch | 111,50 | +0,45 | 111,00 | 530507 |
| Германия (EUR) | ||||
| Allianz AG | 73,41 | -1,85 | 74,79 | 2836 |
| BASF | 32,42 | +1,76 | 31,86 | 3801 |
| Bayer AG | 16,36 | -0,73 | 16,48 | 4510 |
| BMW | 26,18 | -0,49 | 26,31 | 2550 |
| Commerzbank AG | 6,72 | -2,33 | 6,88 | 1284 |
| Daimler-Chrysler | 26,08 | +0,15 | 26,04 | 5381 |
| Deutsche Bank n | 37,76 | -0,08 | 37,79 | 6664 |
| Dt Telekom n | 12,10 | -0,49 | 12,16 | 25823 |
| Hypovereinsbank | 12,12 | -3,04 | 12,50 | 1702 |
| Infineon Tech | 6,51 | +1,72 | 6,40 | 5367 |
| Merck KGaA | 26,06 | -3,73 | 27,07 | 113 |
| Munich Re | 89,60 | -3,22 | 92,58 | 1959 |
| Sap AG | 83,09 | -0,91 | 83,85 | 1457 |
| Siemens | 35,53 | -0,11 | 35,57 | 6784 |
| Volkswagen AG | 34,66 | +1,94 | 34,00 | 2017 |
| Финляндия (EUR) | ||||
| Nokia | 12,89 | -1,30 | 13,06 | 33868 |
| Sonera Corp | 5,10 | -3,04 | 5,26 | 146 |
| Stora Enso | 9,58 | -2,24 | 9,80 | 3680 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,85 | +0,53 | 85,40 | 243 |
| Lonza Grp AG | 78,80 | -1,50 | 80,00 | 375 |
| Adecco | 41,70 | +0,48 | 41,50 | 656 |
| CS Group | 28,70 | -1,54 | 29,15 | 6099 |
| Nestle | 277,50 | +1,28 | 274,00 | 1136 |
| Novartis | 46,10 | -1,50 | 46,80 | 10811 |
| Rentenanstalt | 115,00 | — | 115,00 | 3 |
| Swisscom | 428,50 | +1,54 | 422,00 | 95 |
| Roche | 93,15 | -1,48 | 94,55 | 2210 |
| Swiss Re | 83,50 | -2,79 | 85,90 | 1822 |
| UBS AG | 59,10 | -0,25 | 59,25 | 4479 |
| Zurich Fin | 132,00 | +2,33 | 129,00 | 983 |
| Швеция (SEK) | ||||
| ABB | 25,50 | +1,59 | 25,10 | 3339 |
| Electrolux | 126,50 | -1,94 | 129,00 | 1450 |
| Ericsson | 6,60 | -2,22 | 6,75 | 163306 |
| Nordea | 38,00 | -1,55 | 38,60 | 10390 |
| Volvo | 142,00 | -0,70 | 143,00 | 2024 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,10 | +2,62 | 1,07 | 14844 |
| Fiat | 7,99 | +1,11 | 7,90 | 1612 |
| Olivetti | 0,95 | +0,07 | 0,95 | 53825 |
| Pirelli | 0,83 | -1,03 | 0,84 | 8517 |
| TIM | 4,10 | +1,56 | 4,04 | 80744 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,51 | -1,03 | 13,65 | 5607 |
| Aegon NV | 11,03 | +2,04 | 10,81 | 8038 |
| Ahold Kon | 11,03 | +1,66 | 10,85 | 4224 |
| Fortis | 13,96 | +1,53 | 13,75 | 3673 |
| ING Grp | 13,69 | +0,29 | 13,65 | 9187 |
| Philips | 14,96 | +1,98 | 14,67 | 7294 |
| Royal Dutch | 36,80 | +1,41 | 36,29 | 11043 |
| Канада (CAD) | ||||
| Alcan Inc | 42,78 | +0,54 | 42,55 | 248 |
| Bank of Montreal | 41,34 | +1,57 | 40,70 | 330 |
| Bank Nova Scotia | 50,70 | +1,10 | 50,15 | 892 |
| BCE Inc | 29,25 | +0,86 | 29,00 | 755 |
| Bombardier | 5,50 | +1,29 | 5,43 | 929 |
| Imperial Oil | 44,35 | -0,11 | 44,40 | 59 |
| Loblaw Cos Ltd | 53,31 | +0,55 | 53,02 | 44 |
| Nortel Networks | 3,70 | +1,93 | 3,63 | 13282 |
| Royal Bank of Canada | 55,90 | +0,45 | 55,65 | 296 |
| США ($) | ||||
| Abbott Labs | 37,03 | +0,19 | 36,96 | 673 |
| Agilent Tech | 16,45 | +1,36 | 16,23 | 422 |
| Alcoa | 20,03 | -0,60 | 20,15 | 658 |
| Allstate Corp | 34,56 | +0,61 | 34,35 | 502 |
| Alltel | 47,77 | +0,67 | 47,45 | 301 |
| Amer Electric Power | 24,44 | +2,43 | 23,86 | 1307 |
| Amer Express Co | 34,61 | +3,56 | 33,42 | 2014 |
| AIG | 56,42 | +2,17 | 55,22 | 2124 |
| Amgen | 50,79 | +0,02 | 50,78 | 3956 |
| Analog Devices | 24,60 | -0,04 | 24,61 | 451 |
| Anheuser-Busch | 48,44 | +1,15 | 47,89 | 439 |
| AOL Time Warner | 13,60 | +0,22 | 13,57 | 2303 |
| Apple Comp Inc | 14,38 | +1,77 | 14,13 | 1450 |
| Applied Materials | 13,11 | -1,27 | 13,28 | 12895 |
| AT&T | 19,13 | -1,29 | 19,38 | 1650 |
| AT&T Wireless Gr | 6,80 | +1,49 | 6,70 | 5807 |
| Automatic Data Proc | 34,52 | +0,06 | 34,50 | 505 |
| Bank of America | 68,84 | +0,32 | 68,62 | 1256 |
| Bank of New-York | 25,27 | +0,04 | 25,26 | 722 |
| Bank One | 36,62 | — | 36,62 | 968 |
| Baxter Int | 28,73 | +0,84 | 28,49 | 710 |
| BCE Inc | 19,05 | +0,16 | 19,02 | 93 |
| Bellsouth Corp | 22,30 | -1,68 | 22,68 | 1358 |
| Berkshire cl a* | 67,40 | +0,45 | 67,10 | 1 |
| Berkshire cl b* | 2,25 | +0,58 | 2,24 | 2 |
| Boeing Co | 30,98 | +1,18 | 30,62 | 458 |
| Bristol Myers sq | 23,25 | -0,17 | 23,29 | 1463 |
| Cardinal Health | 55,76 | +0,43 | 55,52 | 419 |
| Carnival | 24,00 | -0,83 | 24,20 | 509 |
| Caterpillar Inc | 43,27 | +0,05 | 43,25 | 428 |
| Charles Schwab | 9,58 | +0,74 | 9,51 | 929 |
| ChevronTexaco | 62,85 | +1,62 | 61,85 | 784 |
| Cigna | 42,30 | +0,12 | 42,25 | 171 |
| Cisco | 13,96 | +1,84 | 13,71 | 19126 |
| Citigroup | 35,45 | +1,03 | 35,09 | 3371 |
| Coca-Cola Co | 41,54 | -0,60 | 41,79 | 1347 |
| Colgate Palmoliv | 51,66 | +1,59 | 50,85 | 369 |
| Costco Wholesale | 29,20 | +1,49 | 28,77 | 1417 |
| Cox Comms | 28,51 | +0,32 | 28,42 | 232 |
| Daimler-Chrysler | 28,48 | +0,64 | 28,30 | 101 |
| Delta Air Lines | 10,00 | +1,42 | 9,86 | 382 |
| Dow Chemical Co | 28,89 | +0,28 | 28,81 | 676 |
| Du Pont Co | 38,56 | +0,26 | 38,46 | 1272 |
| Eastman Kodak | 30,87 | -0,48 | 31,02 | 1101 |
| Eli Lilly | 60,20 | -0,03 | 60,22 | 867 |
| EMC Corp | 7,31 | +3,54 | 7,06 | 3590 |
| Emerson Electric | 46,92 | +0,15 | 46,85 | 262 |
| Exelon | 50,33 | +1,45 | 49,61 | 590 |
| Exxon Mobil | 32,61 | +2,48 | 31,82 | 2869 |
| Fannie Mae | 64,55 | +0,62 | 64,15 | 897 |
| First Data Corp | 35,12 | +1,89 | 34,47 | 414 |
| Fleetboston Fin | 25,70 | +1,66 | 25,28 | 849 |
| Ford Motor Co | 9,61 | +1,48 | 9,47 | 1356 |
| Gap Inc | 14,80 | +5,64 | 14,01 | 1738 |
| Genentech | 36,90 | -0,22 | 36,98 | 638 |
| General Elec Co | 23,26 | +0,91 | 23,05 | 4489 |
| General Motors | 37,15 | +0,43 | 36,99 | 791 |
| Gillette Co | 30,29 | +0,93 | 30,01 | 498 |
| Goldman Sachs Gr | 68,45 | +0,07 | 68,40 | 876 |
| HJ Heinz Co | 32,44 | +0,31 | 32,34 | 171 |
| Halliburton Co | 18,23 | +2,53 | 17,78 | 532 |
| HCA-Healthcare | 41,35 | +1,17 | 40,87 | 323 |
| Hewlett-Packard | 18,47 | +0,54 | 18,37 | 1814 |
| Home Depot Inc | 20,70 | +0,44 | 20,61 | 2219 |
| Honeywell Int | 23,20 | +3,57 | 22,40 | 789 |
| Household Int | 26,32 | -0,45 | 26,44 | 1042 |
| Illinois Tool Works | 60,75 | -0,05 | 60,78 | 312 |
| Intel Corp | 15,97 | +0,57 | 15,88 | 20740 |
| IBM | 79,24 | +1,05 | 78,42 | 1583 |
| Intl Paper | 35,95 | +2,19 | 35,18 | 754 |
| Johnson&Johnson | 52,26 | +0,15 | 52,18 | 1646 |
| J P Morgan Chase | 23,84 | +2,49 | 23,26 | 2579 |
| Kimberly-Clark | 45,75 | +1,85 | 44,92 | 443 |
| Kohls | 53,15 | +1,24 | 52,50 | 657 |
| Kroger | 15,43 | +0,65 | 15,33 | 522 |
| Lehman Brothers | 54,14 | +0,17 | 54,05 | 451 |
| Lockheed Martin | 50,62 | -0,24 | 50,74 | 415 |
| Lowes Cos | 35,00 | +1,74 | 34,40 | 735 |
| Lucent Tech | 1,86 | +4,49 | 1,78 | 4992 |
| Marsh & McLennan | 42,20 | +0,17 | 42,13 | 378 |
| MBNA Corp | 16,79 | +4,22 | 16,11 | 2545 |
| McDonalds Corp | 14,65 | -0,34 | 14,70 | 1506 |
| Medtronic | 43,88 | +0,76 | 43,55 | 724 |
| Merck & Co | 53,79 | +3,92 | 51,76 | 2386 |
| Merrill Lynch | 35,69 | +0,34 | 35,57 | 1618 |
| Metlife Inc | 26,54 | -1,12 | 26,84 | 1013 |
| Micron Tech | 7,93 | -0,75 | 7,99 | 1760 |
| Microsoft | 49,13 | -0,09 | 49,17 | 13645 |
| Minnesota Mining | 125,35 | +0,22 | 125,08 | 435 |
| MS Dean Witter | 37,97 | +0,18 | 37,90 | 1332 |
| Motorola Inc | 8,38 | — | 8,38 | 1419 |
| Occidental Petr | 27,84 | +2,05 | 27,28 | 174 |
| Omnicom Group | 59,08 | +0,02 | 59,07 | 521 |
| Oracle Corp | 11,84 | -0,75 | 11,93 | 12294 |
| Pfizer Inc | 29,96 | +0,50 | 29,81 | 3914 |
| Philip Morris | 38,10 | -1,42 | 38,65 | 2520 |
| Raytheon Co | 29,67 | +1,54 | 29,22 | 414 |
| SBC Comms | 24,00 | -3,42 | 24,85 | 4533 |
| Schering-plough | 18,67 | -0,32 | 18,73 | 1974 |
| Sears Roebuck | 26,65 | -0,30 | 26,73 | 688 |
| Sprint | 13,32 | +1,52 | 13,12 | 563 |
| Tenet Healthcare | 17,93 | -0,72 | 18,06 | 408 |
| Texas Instrument | 15,82 | +2,59 | 15,42 | 2610 |
| Textron Inc | 38,62 | +1,71 | 37,97 | 84 |
| Tyco Int | 15,92 | +0,76 | 15,80 | 2771 |
| Unisys Corp | 9,58 | +0,84 | 9,50 | 199 |
| UPS | 60,85 | +0,63 | 60,47 | 1203 |
| United Tech | 62,95 | +0,16 | 62,85 | 494 |
| Unitedhealth Gr | 83,45 | +1,11 | 82,53 | 330 |
| US Bancorp | 20,98 | +0,67 | 20,84 | 860 |
| Verizon Comm | 35,60 | +0,42 | 35,45 | 2389 |
| Wachovia | 35,50 | -0,25 | 35,59 | 539 |
| Wal-Mart Stores | 47,79 | +1,46 | 47,10 | 1918 |
| Walt Disney Co | 16,76 | +0,06 | 16,75 | 1435 |
| Washington Mutual | 33,90 | +0,41 | 33,76 | 568 |
| Wells Fargo | 46,70 | -0,11 | 46,75 | 1153 |
| Xerox Corp | 9,26 | +15,03 | 8,05 | 17432 |
По данным агентства Reuters.