| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,7 | +0,23 | 8,7 | 5081 |
| ANZ Banking Grp | 16,7 | +1,28 | 16,5 | 3295 |
| CommonWealth Bank | 26,3 | -0,83 | 26,5 | 2803 |
| National Australian | 30,3 | -0,23 | 30,4 | 3429 |
| Bank | ||||
| News Corp | 10,9 | -0,82 | 11,0 | 5730 |
| Telstra Corp | 4,3 | -1,60 | 4,4 | 17396 |
| Westpac Banking | 13,6 | -0,51 | 13,6 | 4471 |
| Япония (JPY) | ||||
| Asahi Kasei | 337,0 | +2,43 | 329,0 | 1576 |
| Daiwa Securities | 608,0 | +2,36 | 594,0 | 4498 |
| Fuji Photo Film | 3640,0 | -1,36 | 3690,0 | 1431 |
| Fujitsu Ltd | 321,0 | +1,26 | 317,0 | 8809 |
| Honda Motor Co | 4150,0 | +0,48 | 4130,0 | 1674 |
| Japan Telecom* | 371,0 | +1,64 | 365,0 | 2 |
| Kao Corp | 2500,0 | -0,20 | 2505,0 | 985 |
| KDDI* | 371,0 | +0,82 | 368,0 | 6 |
| Mitsubishi Fin Gr* | 619,0 | -1,12 | 626,0 | 15 |
| Mitsubishi Chem | 240,0 | — | 240,0 | 2061 |
| Mitsubishi Electric | 323,0 | +2,22 | 316,0 | 5106 |
| NEC Corp | 437,0 | +0,23 | 436,0 | 5022 |
| Nippon Steel Corp | 152,0 | +1,33 | 150,0 | 13721 |
| Nissan Motor Co | 934,0 | +0,97 | 925,0 | 3906 |
| NTT* | 419,0 | +2,20 | 410,0 | 22 |
| NTT DoCoMo* | 236,0 | +1,72 | 232,0 | 36 |
| Pioneer | 2365,0 | +2,38 | 2310,0 | 1396 |
| Ricoh | 1821,0 | -1,25 | 1844,0 | 1659 |
| Seikisui House | 859,0 | +2,14 | 841,0 | 973 |
| Shin-Etsu Chem | 3880,0 | -1,02 | 3920,0 | 578 |
| Sony | 4650,0 | — | 4650,0 | 1918 |
| Sumitomo Chem | 441,0 | -2,22 | 451,0 | 3392 |
| TDK Corp | 4920,0 | +0,41 | 4900,0 | 366 |
| Toshiba Corp | 356,0 | +0,28 | 355,0 | 8770 |
| Toyota Motor Co | 2965,0 | -0,34 | 2975,0 | 2243 |
| UFJ Holdings* | 146,0 | +0,69 | 145,0 | 34 |
| Гонконг (HKD) | ||||
| Cheung Kong | 48,80 | +1,88 | 47,90 | 3703 |
| China Mobile | 17,85 | +0,56 | 17,75 | 27680 |
| China Unicom | 5,30 | +2,91 | 5,15 | 17832 |
| CLP Holdings | 32,00 | -0,31 | 32,10 | 2790 |
| CNOOC | 10,55 | -1,40 | 10,70 | 4807 |
| Hang Seng Bank | 84,00 | +0,30 | 83,75 | 1100 |
| Henderson Land | 23,00 | +2,68 | 22,40 | 1621 |
| HSBC Holdings | 82,75 | +0,91 | 82,00 | 4034 |
| Hutchison | 48,00 | +2,13 | 47,00 | 5509 |
| Франция (EUR) | ||||
| Alcatel | 6,50 | +1,56 | 6,40 | 13762 |
| Axa | 10,42 | -3,25 | 10,77 | 7713 |
| BNP Paribas | 38,14 | +0,50 | 37,95 | 4689 |
| Bouygues | 21,54 | +0,19 | 21,50 | 696 |
| Danon | 111,00 | -1,94 | 113,20 | 467 |
| EADS | 9,00 | -3,54 | 9,33 | 1715 |
| France Telecom | 22,85 | -2,14 | 23,35 | 7419 |
| Lafarge | 53,15 | -3,89 | 55,30 | 653 |
| Michelin | 27,21 | -1,13 | 27,52 | 417 |
| Pechiney | 25,62 | +0,71 | 25,44 | 342 |
| Peugeot | 37,05 | -1,31 | 37,54 | 719 |
| Renault | 41,34 | +1,20 | 40,85 | 1100 |
| Sanofi-Synthelab | 43,15 | -3,06 | 44,51 | 2472 |
| Schneider Elec | 40,64 | -1,48 | 41,25 | 497 |
| STMicroelectronics | 15,55 | -4,19 | 16,23 | 5033 |
| Total Fina Elf | 119,10 | +1,19 | 117,70 | 2808 |
| Vivendi Universal | 14,10 | +0,71 | 14,00 | 4706 |
| Великобритания (GBp) | ||||
| ARM Holdings | 46,94 | +3,30 | 45,50 | 5026 |
| BAE System | 112,76 | +2,50 | 110,00 | 23110 |
| Barclays | 345,50 | -3,11 | 354,00 | 26196 |
| BP | 381,08 | +0,13 | 379,00 | 56948 |
| BAT | 572,00 | +1,24 | 565,00 | 9123 |
| British Airways | 114,94 | -3,66 | 116,25 | 10624 |
| British Telecom | 178,37 | +0,43 | 176,25 | 40253 |
| Cable & Wireless | 64,25 | -0,77 | 64,75 | 42975 |
| Cadbury Schweppes | 329,00 | +0,61 | 327,00 | 9638 |
| HSBC Hldg | 646,34 | -0,39 | 647,50 | 37043 |
| Lloyds TSB Grp | 399,64 | -2,51 | 408,75 | 28364 |
| Marks & Spencer | 307,80 | -0,72 | 311,25 | 5759 |
| Prudential | 394,53 | -2,25 | 400,00 | 10412 |
| Reuters Group | 161,06 | -1,07 | 163,00 | 8462 |
| Rio Tinto | 1189,00 | +0,51 | 1183,00 | 4327 |
| Sainsbury | 241,43 | -3,44 | 246,75 | 13462 |
| Shell Trnpt | 357,57 | +0,14 | 356,25 | 36064 |
| Unilever | 504,35 | -1,37 | 511,50 | 9295 |
| Vodafone Airtch | 112,58 | -0,44 | 112,75 | 225986 |
| Германия (EUR) | ||||
| Allianz AG | 65,70 | -3,10 | 67,80 | 3059 |
| BASF | 33,58 | +1,76 | 33,00 | 2366 |
| Bayer AG | 15,13 | +0,33 | 15,08 | 3076 |
| BMW | 25,75 | -0,54 | 25,89 | 2131 |
| Commerzbank AG | 5,95 | -2,46 | 6,10 | 2955 |
| Daimler-Chrysler | 27,46 | +0,88 | 27,22 | 4829 |
| Deutsche Bank n | 37,90 | +0,85 | 37,58 | 5899 |
| Dt Telekom n | 11,64 | +0,87 | 11,54 | 17012 |
| Hypovereinsbank | 10,50 | -1,04 | 10,61 | 2906 |
| Infineon Tech | 5,78 | -1,53 | 5,87 | 5234 |
| Merck KGaA | 26,75 | -0,19 | 26,80 | 79 |
| Munich Re | 75,20 | -4,02 | 78,35 | 2166 |
| Sap AG | 85,75 | +1,00 | 84,90 | 1380 |
| Siemens | 34,98 | +0,43 | 34,83 | 5026 |
| Volkswagen AG | 36,24 | +1,40 | 35,74 | 1739 |
| Финляндия (EUR) | ||||
| Nokia | 12,79 | +0,79 | 12,69 | 21568 |
| Sonera Corp | 5,05 | +0,40 | 5,03 | 16 |
| Stora Enso | 9,17 | -0,33 | 9,20 | 3118 |
| Швейцария (CHF) | ||||
| Ciba Special | 84,70 | -1,45 | 85,95 | 232 |
| Lonza Grp AG | 78,30 | — | 78,30 | 286 |
| Adecco | 38,65 | -3,98 | 40,25 | 613 |
| CS Group | 26,30 | -4,88 | 27,65 | 7333 |
| Nestle | 264,00 | -0,75 | 266,00 | 1167 |
| Novartis | 48,35 | -0,10 | 48,40 | 5737 |
| Rentenanstalt | 98,00 | -4,85 | 103,00 | 1 |
| Swisscom | 410,50 | -0,36 | 412,00 | 70 |
| Roche | 87,55 | -3,21 | 90,45 | 3165 |
| Swiss Re | 75,30 | -3,59 | 78,10 | 1129 |
| UBS AG | 56,80 | -1,73 | 57,80 | 3841 |
| Zurich Fin | 111,50 | -4,70 | 117,00 | 1527 |
| Швеция (SEK) | ||||
| ABB | 20,30 | -10,96 | 22,80 | 4619 |
| Electrolux | 128,00 | -1,92 | 130,50 | 1667 |
| Ericsson | 6,10 | -3,94 | 6,35 | 147807 |
| Nordea | 36,20 | -1,09 | 36,60 | 9565 |
| Volvo | 141,00 | -0,70 | 142,00 | 1317 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,05 | -5,51 | 1,11 | 11676 |
| Fiat | 7,72 | -1,34 | 7,82 | 1090 |
| Olivetti | 0,93 | -0,79 | 0,94 | 26776 |
| Pirelli | 0,79 | -1,53 | 0,80 | 4248 |
| TIM | 4,04 | -0,93 | 4,08 | 57438 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,40 | -1,11 | 13,55 | 7053 |
| Aegon NV | 10,42 | -4,67 | 10,93 | 7242 |
| Ahold Kon | 10,79 | +1,31 | 10,65 | 3249 |
| Fortis | 13,47 | -1,75 | 13,71 | 3942 |
| ING Grp | 12,76 | -5,48 | 13,50 | 12998 |
| Philips | 14,46 | -3,34 | 14,96 | 7069 |
| Royal Dutch | 36,85 | +1,10 | 36,45 | 8587 |
| Канада (CAD) | ||||
| Alcan Inc | 42,20 | -0,71 | 42,50 | 263 |
| Bank of Montreal | 39,65 | +0,15 | 39,92 | 1812 |
| Bank Nova Scotia | 50,15 | -0,52 | 50,41 | 516 |
| BCE Inc | 28,20 | -0,21 | 28,26 | 321 |
| Bombardier | 5,20 | -0,95 | 5,25 | 2115 |
| Imperial Oil | 45,43 | -1,24 | 46,00 | 49 |
| Loblaw Cos Ltd | 54,50 | +0,46 | 54,25 | 36 |
| Nortel Networks | 3,62 | -0,55 | 3,64 | 6741 |
| Royal Bank of Canada | 53,70 | -0,44 | 53,94 | 306 |
| США ($) | ||||
| Abbott Labs | 36,11 | -3,32 | 37,35 | 2589 |
| Agilent Tech | 11,87 | +3,67 | 11,45 | 2613 |
| Alcoa | 19,57 | -0,10 | 19,59 | 800 |
| Allstate Corp | 31,55 | +0,41 | 31,42 | 713 |
| Alltel | 44,25 | -0,56 | 44,50 | 346 |
| Amer Electric Power | 20,90 | -1,51 | 21,22 | 991 |
| Amer Express Co | 33,16 | -1,72 | 33,74 | 1696 |
| AIG | 46,30 | -0,86 | 46,70 | 4338 |
| Amgen | 52,50 | +0,79 | 52,09 | 5064 |
| Analog Devices | 23,45 | +1,69 | 23,06 | 720 |
| Anheuser-Busch | 47,70 | +0,85 | 47,30 | 528 |
| AOL Time Warner | 10,51 | -1,22 | 10,64 | 4343 |
| Apple Comp Inc | 14,55 | +2,83 | 14,15 | 1487 |
| Applied Materials | 12,06 | +2,12 | 11,81 | 14246 |
| AT&T | 17,55 | +2,03 | 17,20 | 2906 |
| AT&T Wireless Gr | 6,04 | +1,17 | 5,97 | 1800 |
| Automatic Data Proc | 33,15 | +0,45 | 33,00 | 615 |
| Bank of America | 67,70 | -0,35 | 67,94 | 1952 |
| Bank of New York | 23,44 | -0,04 | 23,45 | 794 |
| Bank One | 35,44 | +0,25 | 35,35 | 1377 |
| Baxter Int | 26,69 | -2,95 | 27,50 | 2351 |
| BCE Inc | 18,45 | -0,91 | 18,62 | 127 |
| Bellsouth Corp | 23,51 | -1,22 | 23,80 | 1551 |
| Berkshire cl a* | 63,80 | -0,62 | 64,20 | 1 |
| Berkshire cl b* | 2,13 | -0,38 | 2,13 | 5 |
| Boeing Co | 30,03 | +0,10 | 30,00 | 827 |
| Bristol Myers sq | 23,50 | +1,56 | 23,14 | 1568 |
| Cardinal Health | 56,60 | +0,25 | 56,46 | 555 |
| Carnival | 22,69 | -1,26 | 22,98 | 712 |
| Caterpillar Inc | 42,25 | -0,89 | 42,63 | 501 |
| Charles Schwab | 8,28 | -1,43 | 8,40 | 1272 |
| ChevronTexaco | 64,32 | +0,94 | 63,72 | 784 |
| Cigna | 43,24 | +0,51 | 43,02 | 654 |
| Cisco | 13,05 | +1,56 | 12,85 | 24401 |
| Citigroup | 32,38 | -1,61 | 32,91 | 5139 |
| Coca-Cola Co | 39,86 | +0,83 | 39,53 | 1306 |
| Colgate Palmoliv | 51,66 | +0,90 | 51,20 | 482 |
| Costco Wholesale | 28,53 | +0,04 | 28,52 | 1365 |
| Cox Comms | 27,30 | -0,94 | 27,56 | 363 |
| Daimler-Chrysler | 29,39 | -0,84 | 29,64 | 230 |
| Delta Air Lines | 9,08 | -1,84 | 9,25 | 588 |
| Dow Chemical Co | 28,19 | -0,14 | 28,23 | 814 |
| Du Pont Co | 36,77 | -0,49 | 36,95 | 1568 |
| Eastman Kodak | 29,76 | -0,63 | 29,95 | 621 |
| Eli Lilly | 59,27 | -0,82 | 59,76 | 908 |
| EMC Corp | 7,67 | +3,23 | 7,43 | 4126 |
| Emerson Electric | 45,47 | -0,61 | 45,75 | 397 |
| Exelon | 49,55 | +0,24 | 49,43 | 276 |
| Exxon Mobil | 33,42 | +0,21 | 33,35 | 2935 |
| Fannie Mae | 63,60 | +0,79 | 63,10 | 945 |
| First Data Corp | 33,39 | -1,33 | 33,84 | 896 |
| Fleetboston Fin | 24,84 | -0,60 | 24,99 | 697 |
| Ford Motor Co | 8,78 | -0,23 | 8,80 | 1651 |
| Gap Inc | 15,24 | +0,07 | 15,23 | 1841 |
| Genentech | 35,48 | -1,09 | 35,87 | 287 |
| General Elec Co | 22,42 | -1,23 | 22,70 | 5952 |
| General Motors | 36,26 | +0,67 | 36,02 | 1263 |
| Gillette Co | 28,49 | -0,28 | 28,57 | 691 |
| Goldman Sachs Gr | 65,28 | -0,64 | 65,70 | 1399 |
| HJ Heinz Co | 31,40 | -0,82 | 31,66 | 230 |
| Halliburton Co | 19,22 | +1,80 | 18,88 | 738 |
| HCA-Healthcare | 40,17 | -0,52 | 40,38 | 615 |
| Hewlett-Packard | 16,28 | -1,21 | 16,48 | 3564 |
| Home Depot Inc | 21,33 | +0,09 | 21,31 | 2601 |
| Honeywell Int | 23,49 | -1,22 | 23,78 | 1046 |
| Household Int | 26,63 | +0,30 | 26,55 | 814 |
| Illinois Tool Works | 58,84 | -0,22 | 58,97 | 372 |
| Intel Corp | 15,26 | +1,40 | 15,05 | 25880 |
| IBM | 76,90 | -0,26 | 77,10 | 2328 |
| Intl Paper | 35,10 | -0,14 | 35,15 | 593 |
| Johnson&Johnson | 52,30 | +0,89 | 51,84 | 2267 |
| J P Morgan Chase | 21,89 | -0,41 | 21,98 | 2362 |
| Kimberly-Clark | 45,23 | +0,51 | 45,00 | 592 |
| Kohls | 50,32 | -2,02 | 51,36 | 1464 |
| Kroger | 14,05 | -0,50 | 14,12 | 976 |
| Lehman Brothers | 51,35 | -0,10 | 51,40 | 778 |
| Lockheed Martin | 49,77 | -0,66 | 50,10 | 394 |
| Lowes Cos | 33,95 | -0,38 | 34,08 | 1014 |
| Lucent Tech | 1,68 | +2,44 | 1,64 | 5659 |
| Marsh & McLennan | 40,51 | -1,07 | 40,95 | 497 |
| MBNA Corp | 16,48 | +0,24 | 16,44 | 1422 |
| McDonalds Corp | 13,63 | +0,59 | 13,55 | 1507 |
| Medtronic | 43,78 | +0,64 | 43,50 | 1369 |
| Merck & Co | 53,68 | +0,22 | 53,56 | 1375 |
| Merrill Lynch | 32,96 | +0,09 | 32,93 | 2577 |
| Metlife Inc | 25,88 | +0,82 | 25,67 | 883 |
| Micron Tech | 7,39 | -2,89 | 7,61 | 1799 |
| Microsoft | 46,95 | +0,79 | 46,58 | 14443 |
| Minnesota Mining | 122,56 | +0,07 | 122,48 | 626 |
| MS Dean Witter | 35,69 | -0,17 | 35,75 | 1604 |
| Motorola Inc | 7,86 | +1,95 | 7,71 | 2305 |
| Occidental Petr | 29,00 | +0,42 | 28,88 | 1011 |
| Omnicom Group | 56,55 | -0,09 | 56,60 | 404 |
| Oracle Corp | 11,59 | +2,19 | 11,34 | 14216 |
| Pfizer Inc | 29,17 | -0,44 | 29,30 | 3844 |
| Philip Morris | 37,97 | +0,93 | 37,62 | 1545 |
| Raytheon Co | 29,58 | +0,17 | 29,53 | 328 |
| SBC Comms | 24,30 | -3,49 | 25,18 | 4735 |
| Schering-plough | 17,95 | -0,28 | 18,00 | 1045 |
| Sears Roebuck | 22,56 | -2,93 | 23,24 | 1837 |
| Sprint | 12,30 | +2,07 | 12,05 | 580 |
| Tenet Healthcare | 18,10 | +1,12 | 17,90 | 844 |
| Texas Instrument | 15,00 | +0,07 | 14,99 | 3210 |
| Textron Inc | 38,24 | -0,16 | 38,30 | 219 |
| Tyco Int | 15,18 | -0,91 | 15,32 | 2865 |
| Unisys Corp | 8,63 | +0,12 | 8,62 | 151 |
| UPS | 58,71 | -0,74 | 59,15 | 944 |
| United Tech | 63,22 | -0,71 | 63,67 | 1157 |
| Unitedhealth Gr | 84,98 | +0,39 | 84,65 | 449 |
| US Bancorp | 20,19 | -0,25 | 20,24 | 768 |
| Verizon Comm | 37,15 | -0,08 | 37,18 | 2140 |
| Wachovia | 34,64 | +0,17 | 34,58 | 682 |
| Wal-Mart Stores | 46,65 | -0,30 | 46,79 | 2237 |
| Walt Disney Co | 16,19 | -0,98 | 16,35 | 2164 |
| Washington Mutual | 35,08 | +0,69 | 34,84 | 745 |
| Wells Fargo | 45,48 | +0,07 | 45,45 | 1756 |
| Xerox Corp | 8,55 | -0,35 | 8,58 | 756 |
По данным агентства Reuters.