| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,1 | -3,93 | 8,4 | 9697 |
| ANZ Banking Grp | 16,1 | -1,89 | 16,4 | 5739 |
| CommonWealth Bank | 25,4 | -2,12 | 25,9 | 6781 |
| National Australian | 29,5 | -2,22 | 30,2 | 5781 |
| Bank | ||||
| News Corp | 10,9 | -4,23 | 11,3 | 19626 |
| Telstra Corp | 4,3 | -0,69 | 4,3 | 22526 |
| Westpac Banking | 13,3 | -1,19 | 13,5 | 6961 |
| Япония (JPY) | ||||
| Asahi Kasei | 333,0 | -2,63 | 342,0 | 2538 |
| Daiwa Securities | 625,0 | -0,64 | 629,0 | 9940 |
| Fuji Photo Film | 3650,0 | -1,88 | 3720,0 | 1660 |
| Fujitsu Ltd | 333,0 | -1,19 | 337,0 | 9986 |
| Honda Motor Co | 4290,0 | +0,70 | 4260,0 | 3180 |
| Japan Telecom* | 376,0 | -0,53 | 378,0 | 1 |
| Kao Corp | 2460,0 | -1,99 | 2510,0 | 1759 |
| KDDI* | 378,0 | -1,05 | 382,0 | 9 |
| Mitsubishi Fin Gr* | 658,0 | +3,13 | 638,0 | 20 |
| Mitsubishi Chem | 237,0 | -2,07 | 242,0 | 3103 |
| Mitsubishi Electric | 322,0 | -2,72 | 331,0 | 5654 |
| NEC Corp | 450,0 | +0,67 | 447,0 | 12473 |
| Nippon Steel Corp | 153,0 | — | 153,0 | 9872 |
| Nissan Motor Co | 919,0 | -2,03 | 938,0 | 8046 |
| NTT* | 435,0 | +1,40 | 429,0 | 44 |
| NTT DoCoMo* | 246,0 | +0,82 | 244,0 | 63 |
| Pioneer | 2465,0 | +1,02 | 2440,0 | 2014 |
| Ricoh | 1830,0 | -2,30 | 1873,0 | 1873 |
| Seikisui House | 864,0 | -0,46 | 868,0 | 970 |
| Shin-Etsu Chem | 3900,0 | -1,52 | 3960,0 | 562 |
| Sony | 4620,0 | -1,70 | 4700,0 | 3179 |
| Sumitomo Chem | 439,0 | -1,35 | 445,0 | 2724 |
| TDK Corp | 5120,0 | +0,20 | 5110,0 | 401 |
| Toshiba Corp | 364,0 | -1,89 | 371,0 | 7457 |
| Toyota Motor Co | 2965,0 | -0,84 | 2990,0 | 3174 |
| UFJ Holdings* | 166,0 | +4,40 | 159,0 | 110 |
| Гонконг (HKD) | ||||
| Cheung Kong | 48,80 | -2,89 | 50,25 | 5195 |
| China Mobile | 17,65 | -3,02 | 18,20 | 31453 |
| China Unicom | 5,30 | -3,64 | 5,50 | 10001 |
| CLP Holdings | 31,90 | — | 31,90 | 3400 |
| CNOOC | 10,55 | +0,96 | 10,45 | 16753 |
| Hang Seng Bank | 82,25 | -0,60 | 82,75 | 1727 |
| Henderson Land | 22,35 | -2,61 | 22,95 | 1653 |
| HSBC Holdings | 82,50 | -0,30 | 82,75 | 6885 |
| Hutchison | 47,80 | -3,04 | 49,30 | 6021 |
| Франция (EUR) | ||||
| Alcatel | 6,73 | -0,59 | 6,77 | 16687 |
| Axa | 10,98 | +2,43 | 10,72 | 8789 |
| BNP Paribas | 37,65 | +0,35 | 37,52 | 4386 |
| Bouygues | 22,30 | +0,68 | 22,15 | 1390 |
| Danon | 111,00 | -0,45 | 111,50 | 561 |
| EADS | 8,83 | +0,91 | 8,75 | 1109 |
| France Telecom | 23,45 | -1,30 | 23,76 | 3582 |
| Lafarge | 53,45 | -1,93 | 54,50 | 547 |
| Michelin | 27,29 | -1,66 | 27,75 | 526 |
| Pechiney | 25,06 | -1,92 | 25,55 | 281 |
| Peugeot | 36,87 | -0,89 | 37,20 | 971 |
| Renault | 37,76 | -3,06 | 38,95 | 2296 |
| Sanofi-Synthelab | 42,04 | -1,78 | 42,80 | 1180 |
| Schneider Elec | 40,62 | -1,17 | 41,10 | 356 |
| STMicroelectronics | 15,66 | -1,51 | 15,90 | 5729 |
| Total Fina Elf | 116,40 | -0,85 | 117,40 | 2550 |
| Vivendi Universal | 14,10 | +0,28 | 14,06 | 3831 |
| Великобритания (GBp) | ||||
| ARM Holdings | 46,00 | -1,08 | 46,50 | 6454 |
| BAE System | 110,25 | -0,23 | 110,50 | 11713 |
| Barclays | 373,50 | +9,21 | 342,00 | 95828 |
| BP | 380,75 | -1,10 | 385,00 | 82638 |
| BAT | 581,50 | +1,13 | 575,00 | 5893 |
| British Airways | 110,25 | -2,00 | 112,75 | 14712 |
| British Telecom | 171,00 | -6,56 | 183,00 | 91020 |
| Cable & Wireless | 65,50 | -2,24 | 67,00 | 14584 |
| Cadbury Schweppes | 311,50 | -1,11 | 315,00 | 23661 |
| HSBC Hldg | 659,50 | +0,61 | 655,50 | 50370 |
| Lloyds TSB Grp | 432,00 | +5,37 | 410,00 | 37418 |
| Marks & Spencer | 289,00 | -2,69 | 297,00 | 14644 |
| Prudential | 393,50 | +1,81 | 386,50 | 7952 |
| Reuters Group | 154,00 | -4,20 | 160,75 | 23746 |
| Rio Tinto | 1172,00 | -1,76 | 1193,00 | 4301 |
| Sainsbury | 229,25 | -2,45 | 235,00 | 6517 |
| Shell Trnpt | 344,75 | -1,50 | 350,00 | 38736 |
| Unilever | 521,00 | +2,06 | 510,50 | 27732 |
| Vodafone Airtch | 114,50 | -1,08 | 115,75 | 254102 |
| Германия (EUR) | ||||
| Allianz AG | 67,50 | +2,04 | 66,15 | 2612 |
| BASF | 32,82 | -0,24 | 32,90 | 2654 |
| Bayer AG | 15,07 | -1,57 | 15,31 | 4667 |
| BMW | 24,68 | -2,45 | 25,30 | 2516 |
| Commerzbank AG | 5,93 | -1,00 | 5,99 | 1264 |
| Daimler-Chrysler | 26,79 | -0,81 | 27,01 | 5170 |
| Deutsche Bank n | 38,66 | +1,50 | 38,09 | 4591 |
| Dt Telekom n | 12,30 | +0,24 | 12,27 | 21978 |
| Hypovereinsbank | 10,12 | -1,46 | 10,27 | 2267 |
| Infineon Tech | 5,60 | -1,06 | 5,66 | 5106 |
| Merck KGaA | 27,00 | -0,37 | 27,10 | 64 |
| Munich Re | 81,95 | +3,32 | 79,32 | 1643 |
| Sap AG | 86,16 | -0,27 | 86,39 | 1289 |
| Siemens | 34,92 | +1,78 | 34,31 | 5222 |
| Volkswagen AG | 34,54 | -2,81 | 35,54 | 2579 |
| Финляндия (EUR) | ||||
| Nokia | 12,55 | -3,54 | 13,01 | 28932 |
| Sonera Corp | 4,95 | -0,40 | 4,97 | 8 |
| Stora Enso | 9,11 | -0,55 | 9,16 | 2036 |
| Швейцария (CHF) | ||||
| Ciba Special | 84,35 | -1,23 | 85,40 | 197 |
| Lonza Grp AG | 78,00 | +0,91 | 77,30 | 301 |
| Adecco | 40,15 | +1,13 | 39,70 | 930 |
| CS Group | 27,20 | +0,55 | 27,05 | 5999 |
| Nestle | 260,50 | +0,77 | 258,50 | 1565 |
| Novartis | 48,45 | -0,31 | 48,60 | 13837 |
| Rentenanstalt | 97,50 | +1,30 | 96,25 | 5 |
| Swisscom | 409,00 | -0,37 | 410,50 | 67 |
| Roche | 84,00 | +0,72 | 83,40 | 2827 |
| Swiss Re | 76,00 | -1,17 | 76,90 | 1561 |
| UBS AG | 58,95 | +1,64 | 58,00 | 3524 |
| Zurich Fin | 116,25 | -2,52 | 119,25 | 1326 |
| Швеция (SEK) | ||||
| ABB | 21,00 | — | 21,00 | 1549 |
| Electrolux | 143,50 | +3,61 | 138,50 | 3816 |
| Ericsson | 6,10 | -3,94 | 6,35 | 177859 |
| Nordea | 38,40 | +1,86 | 37,70 | 13656 |
| Volvo | 143,00 | +0,70 | 142,00 | 961 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,10 | +3,97 | 1,06 | 45737 |
| Fiat | 7,67 | -1,29 | 7,77 | 1097 |
| Olivetti | 0,96 | -0,59 | 0,96 | 50119 |
| Pirelli | 0,81 | -0,67 | 0,82 | 8667 |
| TIM | 4,21 | +1,25 | 4,16 | 64294 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,11 | +1,15 | 13,95 | 12825 |
| Aegon NV | 10,80 | +1,69 | 10,62 | 8391 |
| Ahold Kon | 10,35 | -1,24 | 10,48 | 4769 |
| Fortis | 13,90 | +0,72 | 13,80 | 3754 |
| ING Grp | 13,24 | +1,46 | 13,05 | 8474 |
| Philips | 14,85 | +1,02 | 14,70 | 6790 |
| Royal Dutch | 35,57 | -1,71 | 36,19 | 10030 |
| Канада (CAD) | ||||
| Alcan Inc | 42,00 | -0,69 | 42,29 | 238 |
| Bank of Montreal | 40,50 | +0,67 | 40,23 | 238 |
| Bank Nova Scotia | 50,50 | +0,06 | 50,47 | 207 |
| BCE Inc | 28,13 | -0,42 | 28,25 | 336 |
| Bombardier | 4,93 | -2,76 | 5,07 | 6168 |
| Imperial Oil | 46,19 | +0,09 | 46,15 | 65 |
| Loblaw Cos Ltd | 56,07 | +0,52 | 55,78 | 117 |
| Nortel Networks | 3,36 | -3,45 | 3,48 | 7380 |
| Royal Bank of Canada | 54,69 | +0,05 | 54,66 | 216 |
| США ($) | ||||
| Abbott Labs | 34,35 | -2,99 | 35,41 | 1232 |
| Agilent Tech | 12,57 | +1,13 | 12,43 | 1330 |
| Alcoa | 19,60 | -0,86 | 19,77 | 602 |
| Allstate Corp | 31,51 | +1,45 | 31,06 | 562 |
| Alltel | 43,02 | -1,33 | 43,60 | 269 |
| Amer Electric Power | 19,59 | -1,76 | 19,94 | 1680 |
| Amer Express Co | 32,31 | -0,58 | 32,50 | 1121 |
| AIG | 48,16 | +4,02 | 46,30 | 5992 |
| Amgen | 51,43 | -1,70 | 52,32 | 4998 |
| Analog Devices | 23,79 | -0,88 | 24,00 | 796 |
| Anheuser-Busch | 47,34 | -0,06 | 47,37 | 463 |
| AOL Time Warner | 10,09 | -1,75 | 10,27 | 3281 |
| Apple Comp Inc | 14,40 | +0,07 | 14,39 | 1372 |
| Applied Materials | 11,59 | -1,91 | 11,82 | 12673 |
| AT&T | 17,45 | -0,91 | 17,61 | 1402 |
| AT&T Wireless Gr | 5,78 | -2,20 | 5,91 | 1614 |
| Automatic Data Proc | 32,56 | -1,00 | 32,89 | 636 |
| Bank of America | 66,92 | -0,42 | 67,20 | 1563 |
| Bank of New-York | 22,32 | -1,72 | 22,71 | 675 |
| Bank One | 34,87 | -0,31 | 34,98 | 1042 |
| Baxter Int | 25,65 | -2,25 | 26,24 | 766 |
| BCE Inc | 18,48 | +0,11 | 18,46 | 39 |
| Bellsouth Corp | 22,12 | -1,47 | 22,45 | 1247 |
| Berkshire cl a* | 62,50 | -0,64 | 62,90 | 1 |
| Berkshire cl b* | 2,08 | -1,05 | 2,10 | 5 |
| Boeing Co | 29,43 | -0,67 | 29,63 | 639 |
| Bristol Myers sq | 22,60 | -2,42 | 23,16 | 1364 |
| Cardinal Health | 55,28 | +1,45 | 54,49 | 687 |
| Carnival | 22,11 | -3,24 | 22,85 | 556 |
| Caterpillar Inc | 41,52 | -1,24 | 42,04 | 272 |
| Charles Schwab | 7,74 | -1,40 | 7,85 | 1649 |
| ChevronTexaco | 62,41 | -1,06 | 63,08 | 449 |
| Cigna | 42,04 | -0,69 | 42,33 | 242 |
| Cisco | 13,27 | +0,51 | 13,20 | 20012 |
| Citigroup | 31,29 | -0,41 | 31,42 | 3588 |
| Coca-Cola Co | 39,62 | -0,30 | 39,74 | 1473 |
| Colgate Palmoliv | 49,45 | -1,44 | 50,17 | 434 |
| Costco Wholesale | 28,20 | -1,94 | 28,76 | 1090 |
| Cox Comms | 26,82 | -2,12 | 27,40 | 366 |
| Daimler-Chrysler | 28,82 | — | 28,82 | 110 |
| Delta Air Lines | 8,61 | -6,51 | 9,21 | 644 |
| Dow Chemical Co | 27,27 | -1,02 | 27,55 | 700 |
| Du Pont Co | 36,53 | +1,33 | 36,05 | 1356 |
| Eastman Kodak | 29,68 | -0,87 | 29,94 | 310 |
| Eli Lilly | 57,23 | -2,82 | 58,89 | 1283 |
| EMC Corp | 7,66 | +1,19 | 7,57 | 2905 |
| Emerson Electric | 45,34 | -1,18 | 45,88 | 418 |
| Exelon | 46,31 | -1,11 | 46,83 | 403 |
| Exxon Mobil | 32,45 | -0,76 | 32,70 | 3074 |
| Fannie Mae | 62,01 | -1,60 | 63,02 | 792 |
| First Data Corp | 31,92 | -2,03 | 32,58 | 1215 |
| Fleetboston Fin | 23,87 | -1,40 | 24,21 | 600 |
| Ford Motor Co | 8,51 | -2,74 | 8,75 | 1543 |
| Gap Inc | 14,58 | -3,95 | 15,18 | 1948 |
| Genentech | 34,47 | -2,49 | 35,35 | 551 |
| General Elec Co | 22,03 | -0,99 | 22,25 | 5202 |
| General Motors | 32,94 | -3,17 | 34,02 | 2188 |
| Gillette Co | 28,58 | -0,45 | 28,71 | 1090 |
| Goldman Sachs Gr | 63,80 | -0,78 | 64,30 | 1074 |
| HJ Heinz Co | 30,57 | -1,26 | 30,96 | 289 |
| Halliburton Co | 18,88 | -2,18 | 19,30 | 789 |
| HCA-Healthcare | 39,27 | -0,51 | 39,47 | 646 |
| Hewlett-Packard | 16,76 | +0,84 | 16,62 | 2639 |
| Home Depot Inc | 20,67 | -2,50 | 21,20 | 3043 |
| Honeywell Int | 22,00 | -3,64 | 22,83 | 813 |
| Household Int | 26,94 | +0,48 | 26,81 | 1629 |
| Illinois Tool Works | 57,12 | -2,68 | 58,69 | 373 |
| Intel Corp | 15,27 | +0,81 | 15,15 | 18449 |
| IBM | 75,28 | -1,59 | 76,50 | 2574 |
| Intl Paper | 35,21 | -1,51 | 35,75 | 481 |
| Johnson&Johnson | 49,60 | -0,38 | 50,00 | 2984 |
| J P Morgan Chase | 21,06 | -2,09 | 21,51 | 2403 |
| Kimberly-Clark | 44,10 | -1,28 | 44,67 | 301 |
| Kohls | 50,00 | -0,99 | 50,50 | 585 |
| Kroger | 13,55 | -1,17 | 13,71 | 709 |
| Lehman Brothers | 50,27 | -0,20 | 50,37 | 677 |
| Lockheed Martin | 47,10 | -1,36 | 47,75 | 630 |
| Lowes Cos | 33,70 | -1,63 | 34,26 | 626 |
| Lucent Tech | 1,59 | -5,92 | 1,69 | 8184 |
| Marsh & McLennan | 39,56 | -0,80 | 39,88 | 481 |
| MBNA Corp | 15,91 | -0,69 | 16,02 | 972 |
| McDonalds Corp | 13,49 | -2,46 | 13,83 | 1562 |
| Medtronic | 43,19 | -4,13 | 45,05 | 3322 |
| Merck & Co | 52,33 | -1,91 | 53,35 | 1054 |
| Merrill Lynch | 32,13 | -0,22 | 32,20 | 1642 |
| Metlife Inc | 24,74 | -0,20 | 24,79 | 748 |
| Micron Tech | 6,70 | -4,29 | 7,00 | 3866 |
| Microsoft | 46,57 | +0,28 | 46,44 | 13758 |
| Minnesota Mining | 121,35 | -0,74 | 122,25 | 501 |
| MS Dean Witter | 34,43 | -0,66 | 34,66 | 1751 |
| Motorola Inc | 7,98 | -0,25 | 8,00 | 3144 |
| Occidental Petr | 28,55 | -0,87 | 28,80 | 300 |
| Omnicom Group | 52,85 | -3,51 | 54,77 | 770 |
| Oracle Corp | 11,43 | -0,63 | 11,50 | 12924 |
| Pfizer Inc | 28,33 | -1,46 | 28,75 | 4042 |
| Philip Morris | 37,05 | -0,96 | 37,41 | 946 |
| Raytheon Co | 28,33 | -1,60 | 28,79 | 282 |
| SBC Comms | 22,62 | -1,95 | 23,07 | 1587 |
| Schering-plough | 18,00 | -0,28 | 18,05 | 1241 |
| Sears Roebuck | 21,64 | +0,65 | 21,50 | 1643 |
| Sprint | 11,78 | -6,21 | 12,56 | 1445 |
| Tenet Healthcare | 17,14 | -1,66 | 17,43 | 571 |
| Texas Instrument | 14,73 | -3,41 | 15,25 | 2582 |
| Textron Inc | 37,58 | -0,84 | 37,90 | 101 |
| Tyco Int | 14,21 | -2,80 | 14,62 | 4941 |
| Unisys Corp | 8,34 | -1,53 | 8,47 | 198 |
| UPS | 57,83 | -0,70 | 58,24 | 483 |
| United Tech | 59,66 | -1,39 | 60,50 | 622 |
| Unitedhealth Gr | 79,15 | -1,36 | 80,24 | 843 |
| US Bancorp | 19,85 | -0,75 | 20,00 | 696 |
| Verizon Comm | 35,44 | -1,61 | 36,02 | 1633 |
| Wachovia | 34,03 | -0,21 | 34,10 | 517 |
| Wal-Mart Stores | 47,22 | -1,32 | 47,85 | 1923 |
| Walt Disney Co | 15,97 | -2,02 | 16,30 | 2009 |
| Washington Mutual | 34,23 | -1,13 | 34,62 | 667 |
| Wells Fargo | 45,14 | -0,44 | 45,34 | 841 |
| Xerox Corp | 8,38 | -0,24 | 8,40 | 486 |
По данным агентства Reuters.