| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,5 | -2,30 | 8,7 | 6676 |
| ANZ Banking Grp | 16,7 | -0,18 | 16,7 | 2430 |
| CommonWealth Bank | 25,9 | -1,37 | 26,3 | 4713 |
| National Australian | 30,3 | +0,10 | 30,3 | 3705 |
| Bank | ||||
| News Corp | 11,0 | +1,01 | 10,9 | 9575 |
| Telstra Corp | 4,4 | +1,86 | 4,3 | 28884 |
| Westpac Banking | 13,5 | -0,37 | 13,6 | 3527 |
| 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 | — | 48,80 | 3593 |
| China Mobile | 17,90 | +0,28 | 17,85 | 41957 |
| China Unicom | 5,30 | — | 5,30 | 11703 |
| CLP Holdings | 32,10 | +0,31 | 32,00 | 4363 |
| CNOOC | 10,40 | -1,42 | 10,55 | 9054 |
| Hang Seng Bank | 82,50 | -1,79 | 84,00 | 2689 |
| Henderson Land | 22,55 | -1,96 | 23,00 | 1692 |
| HSBC Holdings | 82,25 | -0,60 | 82,75 | 6961 |
| Hutchison | 48,00 | — | 48,00 | 8454 |
| Франция (EUR) | ||||
| Alcatel | 6,78 | +4,31 | 6,50 | 15702 |
| Axa | 11,12 | +6,72 | 10,42 | 7565 |
| BNP Paribas | 39,50 | +3,57 | 38,14 | 6044 |
| Bouygues | 22,33 | +3,67 | 21,54 | 1037 |
| Danon | 112,60 | +1,44 | 111,00 | 417 |
| EADS | 9,00 | — | 9,00 | 1826 |
| France Telecom | 23,70 | +3,72 | 22,85 | 4053 |
| Lafarge | 54,45 | +2,45 | 53,15 | 610 |
| Michelin | 28,46 | +4,59 | 27,21 | 631 |
| Pechiney | 26,38 | +2,97 | 25,62 | 349 |
| Peugeot | 38,15 | +2,97 | 37,05 | 590 |
| Renault | 41,65 | +0,75 | 41,34 | 1040 |
| Sanofi-Synthelab | 43,77 | +1,44 | 43,15 | 1465 |
| Schneider Elec | 41,40 | +1,87 | 40,64 | 517 |
| STMicroelectronics | 16,37 | +5,27 | 15,55 | 5530 |
| Total Fina Elf | 121,40 | +1,93 | 119,10 | 2396 |
| Vivendi Universal | 14,80 | +4,96 | 14,10 | 4684 |
| Великобритания (GBp) | ||||
| ARM Holdings | 47,37 | +1,60 | 47,00 | 21002 |
| BAE System | 114,92 | +2,88 | 112,75 | 16397 |
| Barclays | 348,14 | +2,99 | 343,00 | 29783 |
| BP | 391,72 | +3,69 | 379,50 | 102981 |
| BAT | 575,19 | +1,31 | 572,00 | 13274 |
| British Airways | 118,25 | +5,36 | 112,00 | 7798 |
| British Telecom | 182,87 | +4,10 | 177,00 | 21432 |
| Cable & Wireless | 64,78 | +3,50 | 64,25 | 11280 |
| Cadbury Schweppes | 324,25 | +1,82 | 329,00 | 10147 |
| HSBC Hldg | 643,00 | +0,85 | 645,00 | 35273 |
| Lloyds TSB Grp | 416,99 | +5,21 | 398,50 | 57470 |
| Marks & Spencer | 310,00 | +0,40 | 309,00 | 10288 |
| Prudential | 400,05 | +3,71 | 391,00 | 8555 |
| Reuters Group | 165,25 | +2,48 | 161,25 | 11325 |
| Rio Tinto | 1194,50 | +1,01 | 1189,00 | 5357 |
| Sainsbury | 234,88 | +0,84 | 238,25 | 11712 |
| Shell Trnpt | 361,33 | +1,19 | 356,75 | 54925 |
| Unilever | 512,52 | +2,38 | 504,50 | 9664 |
| Vodafone Airtch | 113,62 | +3,12 | 112,25 | 309970 |
| Германия (EUR) | ||||
| Allianz AG | 67,56 | +2,75 | 65,75 | 2687 |
| BASF | 33,54 | — | 33,54 | 2697 |
| Bayer AG | 15,80 | +3,95 | 15,20 | 5841 |
| BMW | 25,80 | +0,04 | 25,79 | 1934 |
| Commerzbank AG | 6,06 | +1,00 | 6,00 | 1763 |
| Daimler-Chrysler | 27,75 | +1,28 | 27,40 | 4800 |
| Deutsche Bank n | 38,63 | +2,06 | 37,85 | 5192 |
| Dt Telekom n | 12,07 | +3,34 | 11,68 | 18398 |
| Hypovereinsbank | 10,59 | +0,28 | 10,56 | 2323 |
| Infineon Tech | 5,90 | +0,85 | 5,85 | 7183 |
| Merck KGaA | 27,50 | +2,80 | 26,75 | 159 |
| Munich Re | 79,56 | +6,18 | 74,93 | 2786 |
| Sap AG | 86,40 | +1,28 | 85,31 | 1447 |
| Siemens | 35,22 | +0,51 | 35,04 | 4942 |
| Volkswagen AG | 37,45 | +2,52 | 36,53 | 1822 |
| Финляндия (EUR) | ||||
| Nokia | 13,22 | +4,75 | 12,62 | 30016 |
| Sonera Corp | 5,00 | -3,85 | 5,20 | 10 |
| Stora Enso | 9,20 | -0,33 | 9,23 | 2964 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,00 | +1,53 | 84,70 | 332 |
| Lonza Grp AG | 78,45 | +0,19 | 78,30 | 206 |
| Adecco | 39,85 | +3,10 | 38,65 | 1303 |
| CS Group | 27,20 | +3,42 | 26,30 | 6439 |
| Nestle | 267,50 | +1,33 | 264,00 | 1287 |
| Novartis | 50,05 | +3,52 | 48,35 | 11770 |
| Rentenanstalt | 97,00 | -1,02 | 98,00 | 3 |
| Swisscom | 414,00 | +0,85 | 410,50 | 114 |
| Roche | 86,60 | -1,09 | 87,55 | 4694 |
| Swiss Re | 80,00 | +6,24 | 75,30 | 1237 |
| UBS AG | 58,85 | +3,61 | 56,80 | 6433 |
| Zurich Fin | 118,25 | +6,05 | 111,50 | 1208 |
| Швеция (SEK) | ||||
| ABB | 21,40 | +5,42 | 20,30 | 3462 |
| Electrolux | 133,50 | +4,30 | 128,00 | 1891 |
| Ericsson | 6,35 | +4,10 | 6,10 | 133219 |
| Nordea | 36,70 | +1,38 | 36,20 | 7716 |
| Volvo | 142,50 | +1,06 | 141,00 | 978 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,06 | -0,65 | 1,05 | 39 |
| Fiat | 7,85 | -1,26 | 7,72 | 6 |
| Olivetti | 0,96 | -1,16 | 0,93 | 130 |
| Pirelli | 0,81 | -0,42 | 0,79 | 21 |
| TIM | 4,15 | -0,60 | 4,04 | 288 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,27 | +6,49 | 13,40 | 8360 |
| Aegon NV | 11,20 | +7,49 | 10,42 | 6751 |
| Ahold Kon | 11,00 | +1,95 | 10,79 | 5473 |
| Fortis | 14,44 | +7,20 | 13,47 | 4162 |
| ING Grp | 13,60 | +6,58 | 12,76 | 13502 |
| Philips | 15,29 | +5,74 | 14,46 | 15847 |
| Royal Dutch | 37,26 | +1,11 | 36,85 | 8151 |
| Канада (CAD) | ||||
| Alcan Inc | 42,34 | -0,05 | 42,36 | 217 |
| Bank of Montreal | 40,35 | +1,13 | 39,90 | 612 |
| Bank Nova Scotia | 50,25 | +0,26 | 50,12 | 776 |
| BCE Inc | 28,29 | +0,64 | 28,11 | 489 |
| Bombardier | 5,13 | +0,20 | 5,12 | 3312 |
| Imperial Oil | 46,00 | +0,77 | 45,65 | 65 |
| Loblaw Cos Ltd | 55,15 | -0,40 | 55,37 | 218 |
| Nortel Networks | 3,67 | +1,38 | 3,62 | 7813 |
| Royal Bank of Canada | 54,69 | +1,84 | 53,70 | 861 |
| США ($) | ||||
| Abbott Labs | 36,05 | -2,41 | 36,94 | 2300 |
| Agilent Tech | 12,07 | +2,90 | 11,73 | 1189 |
| Alcoa | 19,78 | -0,10 | 19,80 | 1360 |
| Allstate Corp | 31,86 | +0,09 | 31,83 | 1126 |
| Alltel | 43,77 | -0,86 | 44,15 | 495 |
| Amer Electric Power | 20,70 | -0,48 | 20,80 | 1165 |
| Amer Express Co | 33,31 | -0,77 | 33,57 | 1950 |
| AIG | 47,39 | +0,83 | 47,00 | 4254 |
| Amgen | 53,10 | +0,23 | 52,98 | 7514 |
| Analog Devices | 24,23 | +3,28 | 23,46 | 1723 |
| Anheuser-Busch | 48,11 | +0,67 | 47,79 | 798 |
| AOL Time Warner | 10,40 | +0,39 | 10,36 | 6129 |
| Apple Comp Inc | 14,43 | +0,56 | 14,35 | 1425 |
| Applied Materials | 12,01 | -0,33 | 12,05 | 19963 |
| AT&T | 17,95 | +0,39 | 17,88 | 2122 |
| AT&T Wireless Gr | 5,98 | -1,16 | 6,05 | 2947 |
| Automatic Data Proc | 32,92 | -1,08 | 33,28 | 585 |
| Bank of America | 68,04 | -0,25 | 68,21 | 2411 |
| Bank of New-York | 23,19 | -1,70 | 23,59 | 1979 |
| Bank One | 35,32 | -0,79 | 35,60 | 1541 |
| Baxter Int | 26,77 | -0,34 | 26,86 | 1882 |
| BCE Inc | 18,45 | +0,22 | 18,41 | 73 |
| Bellsouth Corp | 22,86 | -1,97 | 23,32 | 2017 |
| Berkshire cl a* | 64,50 | +2,38 | 63,00 | 1 |
| Berkshire cl b* | 2,13 | +1,04 | 2,11 | 4 |
| Boeing Co | 30,10 | -0,56 | 30,27 | 1044 |
| Bristol Myers sq | 23,70 | +0,42 | 23,60 | 1983 |
| Cardinal Health | 57,79 | +1,40 | 56,99 | 1028 |
| Carnival | 23,01 | +0,35 | 22,93 | 842 |
| Caterpillar Inc | 42,75 | +0,40 | 42,58 | 686 |
| Charles Schwab | 8,13 | -3,67 | 8,44 | 2415 |
| ChevronTexaco | 65,01 | +0,11 | 64,94 | 1343 |
| Cigna | 43,39 | +1,35 | 42,81 | 969 |
| Cisco | 13,48 | +2,51 | 13,15 | 40215 |
| Citigroup | 32,33 | -1,70 | 32,89 | 7278 |
| Coca-Cola Co | 39,70 | -0,90 | 40,06 | 2164 |
| Colgate Palmoliv | 51,00 | -0,97 | 51,50 | 534 |
| Costco Wholesale | 28,99 | +1,08 | 28,68 | 1450 |
| Cox Comms | 27,74 | +2,02 | 27,19 | 968 |
| Daimler-Chrysler | 29,94 | +1,42 | 29,52 | 207 |
| Delta Air Lines | 9,43 | +0,53 | 9,38 | 566 |
| Dow Chemical Co | 28,30 | -0,46 | 28,43 | 871 |
| Du Pont Co | 36,83 | -0,32 | 36,95 | 1707 |
| Eastman Kodak | 30,45 | +1,50 | 30,00 | 819 |
| Eli Lilly | 60,41 | +0,47 | 60,13 | 1015 |
| EMC Corp | 7,97 | +0,25 | 7,95 | 10566 |
| Emerson Electric | 46,55 | +0,87 | 46,15 | 670 |
| Exelon | 49,70 | -0,02 | 49,71 | 422 |
| Exxon Mobil | 33,40 | -0,62 | 33,61 | 3896 |
| Fannie Mae | 63,27 | -1,46 | 64,21 | 1359 |
| First Data Corp | 33,54 | -0,89 | 33,84 | 1054 |
| Fleetboston Fin | 24,79 | -2,17 | 25,34 | 1164 |
| Ford Motor Co | 8,79 | -1,79 | 8,95 | 1991 |
| Gap Inc | 15,34 | +0,99 | 15,19 | 1685 |
| Genentech | 36,36 | +1,37 | 35,87 | 725 |
| General Elec Co | 22,63 | — | 22,63 | 7418 |
| General Motors | 36,30 | -0,17 | 36,36 | 1340 |
| Gillette Co | 28,27 | -1,02 | 28,56 | 1480 |
| Goldman Sachs Gr | 65,70 | -0,06 | 65,74 | 2008 |
| HJ Heinz Co | 31,16 | -1,83 | 31,74 | 379 |
| Halliburton Co | 19,75 | +1,28 | 19,50 | 1626 |
| HCA-Healthcare | 40,14 | -1,55 | 40,77 | 1114 |
| Hewlett-Packard | 16,91 | +1,62 | 16,64 | 3988 |
| Home Depot Inc | 21,41 | -0,79 | 21,58 | 4548 |
| Honeywell Int | 23,34 | -1,23 | 23,63 | 1088 |
| Household Int | 26,65 | +0,08 | 26,63 | 1229 |
| Illinois Tool Works | 59,10 | -0,03 | 59,12 | 485 |
| Intel Corp | 15,40 | +0,84 | 15,27 | 24176 |
| IBM | 78,23 | +0,41 | 77,91 | 3050 |
| Intl Paper | 35,03 | -0,85 | 35,33 | 902 |
| Johnson&Johnson | 52,88 | +1,61 | 52,04 | 2837 |
| J P Morgan Chase | 22,22 | +0,54 | 22,10 | 5524 |
| Kimberly-Clark | 44,82 | -0,80 | 45,18 | 756 |
| Kohls | 51,05 | +1,94 | 50,08 | 1632 |
| Kroger | 14,12 | -0,49 | 14,19 | 1062 |
| Lehman Brothers | 51,69 | +0,37 | 51,50 | 828 |
| Lockheed Martin | 49,12 | -2,03 | 50,14 | 848 |
| Lowes Cos | 34,67 | +0,78 | 34,40 | 1317 |
| Lucent Tech | 1,74 | +2,35 | 1,70 | 8666 |
| Marsh & McLennan | 40,34 | -1,13 | 40,80 | 853 |
| MBNA Corp | 16,51 | -0,72 | 16,63 | 1882 |
| McDonalds Corp | 14,04 | +2,48 | 13,70 | 3049 |
| Medtronic | 44,24 | +0,80 | 43,89 | 1300 |
| Merck & Co | 54,75 | +0,64 | 54,40 | 1988 |
| Merrill Lynch | 32,85 | -0,90 | 33,15 | 2285 |
| Metlife Inc | 24,80 | -4,62 | 26,00 | 2628 |
| Micron Tech | 7,40 | +0,68 | 7,35 | 3568 |
| Microsoft | 47,04 | -0,72 | 47,38 | 20283 |
| Minnesota Mining | 124,19 | +0,42 | 123,67 | 838 |
| MS Dean Witter | 35,49 | -1,55 | 36,05 | 2266 |
| Motorola Inc | 8,19 | +1,99 | 8,03 | 3424 |
| Occidental Petr | 28,99 | -0,45 | 29,12 | 1264 |
| Omnicom Group | 57,00 | +0,09 | 56,95 | 340 |
| Oracle Corp | 11,94 | +1,59 | 11,75 | 24556 |
| Pfizer Inc | 29,35 | -0,74 | 29,57 | 6066 |
| Philip Morris | 37,62 | -1,23 | 38,09 | 2001 |
| Raytheon Co | 29,51 | -0,74 | 29,73 | 598 |
| SBC Comms | 23,73 | -3,14 | 24,50 | 4249 |
| Schering-plough | 18,50 | +1,37 | 18,25 | 1526 |
| Sears Roebuck | 22,90 | +0,09 | 22,88 | 1920 |
| Sprint | 12,45 | +1,22 | 12,30 | 1662 |
| Tenet Healthcare | 18,16 | -1,30 | 18,40 | 758 |
| Texas Instrument | 15,63 | +3,65 | 15,08 | 4715 |
| Textron Inc | 38,56 | +0,44 | 38,39 | 179 |
| Tyco Int | 15,17 | -0,78 | 15,29 | 2879 |
| Unisys Corp | 8,88 | +1,72 | 8,73 | 439 |
| UPS | 59,27 | +0,08 | 59,22 | 670 |
| United Tech | 63,42 | -0,88 | 63,98 | 1238 |
| Unitedhealth Gr | 85,00 | -0,70 | 85,60 | 1453 |
| US Bancorp | 20,16 | -1,66 | 20,50 | 1227 |
| Verizon Comm | 37,08 | -0,70 | 37,34 | 2401 |
| Wachovia | 34,83 | -0,46 | 34,99 | 1064 |
| Wal-Mart Stores | 47,38 | +0,77 | 47,02 | 2845 |
| Walt Disney Co | 16,62 | +0,97 | 16,46 | 2521 |
| Washington Mutual | 34,92 | -0,37 | 35,05 | 1127 |
| Wells Fargo | 45,75 | -0,15 | 45,82 | 1989 |
| Xerox Corp | 8,70 | +0,58 | 8,65 | 653 |
По данным агентства Reuters.