| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,4 | +1,21 | 8,3 | 5029 |
| ANZ Banking Grp | 16,2 | -0,92 | 16,4 | 7578 |
| CommonWealth Bank | 24,3 | -0,73 | 24,5 | 8233 |
| National Australian | 29,4 | +0,62 | 29,3 | 6194 |
| Bank | ||||
| News Corp | 11,1 | +2,77 | 10,8 | 8519 |
| Telstra Corp | 4,4 | +0,92 | 4,4 | 16124 |
| Westpac Banking | 13,0 | — | 13,0 | 7649 |
| Япония (JPY) | ||||
| Asahi Kasei | 341,0 | -1,73 | 347,0 | 3250 |
| Daiwa Securities | 624,0 | -4,59 | 654,0 | 8457 |
| Fuji Photo Film | 3690,0 | +1,10 | 3650,0 | 916 |
| Fujitsu Ltd | 342,0 | -3,12 | 353,0 | 17729 |
| Honda Motor Co | 4310,0 | +1,17 | 4260,0 | 1646 |
| Japan Telecom* | 377,0 | -0,26 | 378,0 | 3 |
| Kao Corp | 2440,0 | +0,41 | 2430,0 | 1364 |
| KDDI* | 382,0 | -2,30 | 391,0 | 7 |
| Mitsubishi Fin Gr* | 612,0 | -1,13 | 619,0 | 12 |
| Mitsubishi Chem | 231,0 | -1,28 | 234,0 | 3676 |
| Mitsubishi Electric | 337,0 | +0,60 | 335,0 | 3230 |
| NEC Corp | 460,0 | -1,08 | 465,0 | 10077 |
| Nippon Steel Corp | 153,0 | -1,29 | 155,0 | 18715 |
| Nissan Motor Co | 926,0 | +1,20 | 915,0 | 5921 |
| NTT* | 438,0 | -0,90 | 442,0 | 14 |
| NTT DoCoMo* | 239,0 | -1,24 | 242,0 | 41 |
| Pioneer | 2440,0 | +0,41 | 2430,0 | 844 |
| Ricoh | 1850,0 | +1,09 | 1830,0 | 2057 |
| Seikisui House | 861,0 | -0,58 | 866,0 | 1455 |
| Shin-Etsu Chem | 4010,0 | -0,74 | 4040,0 | 785 |
| Sony | 4720,0 | +1,29 | 4660,0 | 3237 |
| Sumitomo Chem | 428,0 | -0,70 | 431,0 | 2470 |
| TDK Corp | 5190,0 | +0,58 | 5160,0 | 325 |
| Toshiba Corp | 379,0 | -1,04 | 383,0 | 6952 |
| Toyota Motor Co | 2935,0 | +0,86 | 2910,0 | 3630 |
| UFJ Holdings* | 153,0 | -8,38 | 167,0 | 70 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,75 | +1,47 | 51,00 | 5968 |
| China Mobile | 18,30 | +1,39 | 18,05 | 26267 |
| China Unicom | 5,50 | +0,92 | 5,45 | 10774 |
| CLP Holdings | 31,80 | -0,62 | 32,00 | 2921 |
| CNOOC | 10,55 | — | 10,55 | 5944 |
| Hang Seng Bank | 83,75 | — | 83,75 | 1394 |
| Henderson Land | 23,45 | +0,21 | 23,40 | 1854 |
| HSBC Holdings | 84,25 | — | 84,25 | 6138 |
| Hutchison | 50,00 | — | 50,00 | 7755 |
| Франция (EUR) | ||||
| Alcatel | 7,24 | -3,98 | 7,54 | 14062 |
| Axa | 12,12 | -2,96 | 12,49 | 7853 |
| BNP Paribas | 39,34 | -1,90 | 40,10 | 3465 |
| Bouygues | 23,18 | -2,48 | 23,77 | 454 |
| Danon | 113,10 | -1,31 | 114,60 | 463 |
| EADS | 8,93 | -1,54 | 9,07 | 647 |
| France Telecom | 22,76 | -5,60 | 24,11 | 8167 |
| Lafarge | 55,70 | -1,15 | 56,35 | 745 |
| Michelin | 27,57 | -1,57 | 28,01 | 290 |
| Pechiney | 25,57 | -1,92 | 26,07 | 249 |
| Peugeot | 40,10 | +0,68 | 39,83 | 733 |
| Renault | 40,26 | -0,59 | 40,50 | 1001 |
| Sanofi-Synthelab | 47,60 | -2,66 | 48,90 | 3125 |
| Schneider Elec | 40,68 | -2,56 | 41,75 | 408 |
| STMicroelectronics | 16,99 | -3,25 | 17,56 | 7609 |
| Total Fina Elf | 123,70 | -1,20 | 125,20 | 1844 |
| Vivendi Universal | 14,66 | -3,55 | 15,20 | 2458 |
| Великобритания (GBp) | ||||
| ARM Holdings | 52,75 | +1,44 | 52,00 | 10922 |
| BAE System | 129,00 | +10,97 | 116,25 | 111486 |
| Barclays | 382,75 | -0,91 | 386,25 | 23159 |
| BP | 393,75 | -2,54 | 404,00 | 62725 |
| BAT | 582,00 | -1,02 | 588,00 | 5468 |
| British Airways | 115,50 | -0,22 | 115,75 | 7839 |
| British Telecom | 161,73 | -3,87 | 168,00 | 27301 |
| Cable & Wireless | 63,82 | -1,16 | 64,50 | 12099 |
| Cadbury Schweppes | 320,25 | -1,54 | 325,25 | 10738 |
| HSBC Hldg | 682,00 | +0,15 | 681,00 | 32049 |
| Lloyds TSB Grp | 407,44 | -1,57 | 413,50 | 51257 |
| Marks & Spencer | 303,25 | -0,57 | 305,00 | 6297 |
| Prudential | 398,25 | -6,40 | 425,50 | 19846 |
| Reuters Group | 133,50 | -3,14 | 135,50 | 30986 |
| Rio Tinto | 1225,25 | -1,53 | 1245,00 | 3567 |
| Sainsbury | 232,25 | -2,00 | 237,00 | 4819 |
| Shell Trnpt | 363,00 | -0,82 | 366,00 | 33682 |
| Unilever | 544,00 | -2,33 | 557,00 | 12341 |
| Vodafone Airtch | 114,00 | -2,56 | 117,00 | 232090 |
| Германия (EUR) | ||||
| Allianz AG | 73,40 | -4,58 | 76,92 | 2079 |
| BASF | 34,15 | -2,01 | 34,85 | 2273 |
| Bayer AG | 15,97 | -4,14 | 16,66 | 3565 |
| BMW | 25,30 | -2,47 | 25,94 | 2475 |
| Commerzbank AG | 6,21 | -2,36 | 6,36 | 998 |
| Daimler-Chrysler | 28,00 | -2,78 | 28,80 | 4318 |
| Deutsche Bank n | 39,97 | -2,99 | 41,20 | 4409 |
| Dt Telekom n | 11,80 | -8,74 | 12,93 | 97441 |
| Hypovereinsbank | 11,01 | +0,82 | 10,92 | 5986 |
| Infineon Tech | 6,28 | -3,98 | 6,54 | 4987 |
| Merck KGaA | 24,30 | -0,78 | 24,49 | 158 |
| Munich Re | 89,30 | -4,38 | 93,39 | 1263 |
| Sap AG | 84,74 | -2,91 | 87,28 | 1214 |
| Siemens | 36,79 | -3,82 | 38,25 | 4427 |
| Volkswagen AG | 35,69 | -1,95 | 36,40 | 1495 |
| Финляндия (EUR) | ||||
| Nokia | 13,06 | -3,69 | 13,56 | 16601 |
| Sonera Corp | 4,83 | — | 4,83 | 53 |
| Stora Enso | 9,42 | — | 9,42 | 2666 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,90 | +0,57 | 87,40 | 269 |
| Lonza Grp AG | 80,00 | +1,27 | 79,00 | 238 |
| Adecco | 43,15 | -1,37 | 43,75 | 561 |
| CS Group | 28,30 | -1,39 | 28,70 | 5003 |
| Nestle | 265,00 | -3,64 | 275,00 | 1596 |
| Novartis | 48,25 | -2,03 | 49,25 | 18650 |
| Rentenanstalt | 102,50 | +0,49 | 102,00 | 0 |
| Swisscom | 411,00 | -1,20 | 416,00 | 96 |
| Roche | 82,15 | -2,78 | 84,50 | 3236 |
| Swiss Re | 84,30 | -1,46 | 85,55 | 1325 |
| UBS AG | 59,30 | -3,10 | 61,20 | 10187 |
| Zurich Fin | 121,75 | -3,37 | 126,00 | 568 |
| Швеция (SEK) | ||||
| ABB | 22,70 | -3,40 | 23,50 | 4624 |
| Electrolux | 144,50 | -1,03 | 146,00 | 1406 |
| Ericsson | 6,35 | -2,31 | 6,50 | 136228 |
| Nordea | 39,80 | +0,25 | 39,70 | 18549 |
| Volvo | 153,00 | +0,66 | 152,00 | 1168 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,17 | -2,01 | 1,19 | 9134 |
| Fiat | 7,13 | -2,74 | 7,33 | 4954 |
| Olivetti | 0,94 | -3,02 | 0,96 | 51629 |
| Pirelli | 0,83 | -3,31 | 0,85 | 5202 |
| TIM | 4,26 | -1,50 | 4,33 | 80588 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,11 | -2,89 | 15,56 | 6902 |
| Aegon NV | 11,88 | -1,57 | 12,07 | 5549 |
| Ahold Kon | 10,50 | -3,23 | 10,85 | 4321 |
| Fortis | 14,91 | -2,80 | 15,34 | 1798 |
| ING Grp | 14,53 | -0,82 | 14,65 | 6853 |
| Philips | 16,03 | -1,66 | 16,30 | 6553 |
| Royal Dutch | 36,92 | -1,36 | 37,43 | 5037 |
| Канада (CAD) | ||||
| Alcan Inc | 43,58 | -0,73 | 43,90 | 186 |
| Bank of Montreal | 41,84 | -0,90 | 42,22 | 177 |
| Bank Nova Scotia | 52,00 | -0,97 | 52,51 | 253 |
| BCE Inc | 28,82 | -0,62 | 29,00 | 241 |
| Bombardier | 5,04 | -0,20 | 5,05 | 674 |
| Imperial Oil | 46,23 | -0,84 | 46,62 | 33 |
| Loblaw Cos Ltd | 56,79 | -0,02 | 56,80 | 247 |
| Nortel Networks | 3,59 | -1,37 | 3,64 | 7169 |
| Royal Bank of Canada | 57,41 | -0,21 | 57,53 | 489 |
| США ($) | ||||
| Abbott Labs | 36,01 | -1,61 | 36,60 | 747 |
| Agilent Tech | 12,47 | -1,81 | 12,70 | 529 |
| Alcoa | 20,71 | -1,15 | 20,95 | 611 |
| Allstate Corp | 31,46 | -0,73 | 31,69 | 667 |
| Alltel | 43,74 | -1,71 | 44,50 | 285 |
| Amer Electric Power | 20,79 | -0,72 | 20,94 | 329 |
| Amer Express Co | 34,20 | -0,29 | 34,30 | 1391 |
| AIG | 50,38 | -1,06 | 50,92 | 1279 |
| Amgen | 53,68 | +0,11 | 53,62 | 3206 |
| Analog Devices | 27,49 | -0,97 | 27,76 | 1131 |
| Anheuser-Busch | 47,65 | -1,24 | 48,25 | 392 |
| AOL Time Warner | 11,00 | -0,63 | 11,07 | 2643 |
| Apple Comp Inc | 15,03 | -1,57 | 15,27 | 921 |
| Applied Materials | 12,42 | -2,51 | 12,74 | 12910 |
| AT&T | 18,02 | +1,52 | 17,75 | 1954 |
| AT&T Wireless Gr | 6,10 | — | 6,10 | 1808 |
| Automatic Data Proc | 34,07 | +0,09 | 34,04 | 381 |
| Bank of America | 69,34 | -0,67 | 69,81 | 1143 |
| Bank of New York | 23,00 | -1,08 | 23,25 | 577 |
| Bank One | 36,41 | -1,03 | 36,79 | 1017 |
| Baxter Int | 27,48 | -1,22 | 27,82 | 388 |
| BCE Inc | 19,05 | -0,37 | 19,12 | 38 |
| Bellsouth Corp | 22,17 | -3,78 | 23,04 | 1386 |
| Berkshire cl a* | 64,20 | +2,23 | 62,80 | 1 |
| Berkshire cl b* | 2,13 | +1,58 | 2,09 | 4 |
| Boeing Co | 29,85 | -0,50 | 30,00 | 571 |
| Bristol Myers sq | 22,42 | -0,80 | 22,60 | 1132 |
| Cardinal Health | 58,10 | -0,12 | 58,17 | 830 |
| Carnival | 23,18 | -1,49 | 23,53 | 1098 |
| Caterpillar Inc | 45,68 | +2,54 | 44,55 | 1264 |
| Charles Schwab | 8,18 | -1,68 | 8,32 | 509 |
| ChevronTexaco | 64,19 | +0,30 | 64,00 | 579 |
| Cigna | 43,73 | +0,62 | 43,46 | 292 |
| Cisco | 14,37 | +0,42 | 14,31 | 21399 |
| Citigroup | 33,12 | -0,36 | 33,24 | 2465 |
| Coca-Cola Co | 40,68 | -1,02 | 41,10 | 903 |
| Colgate Palmoliv | 50,51 | -0,81 | 50,92 | 260 |
| Costco Wholesale | 29,73 | -0,37 | 29,84 | 703 |
| Cox Comms | 28,08 | -3,01 | 28,95 | 253 |
| Daimler-Chrysler | 30,07 | -2,47 | 30,83 | 136 |
| Delta Air Lines | 8,99 | -2,07 | 9,18 | 444 |
| Dow Chemical Co | 28,18 | -1,12 | 28,50 | 422 |
| Du Pont Co | 37,51 | -1,03 | 37,90 | 560 |
| Eastman Kodak | 30,64 | -1,00 | 30,95 | 240 |
| Eli Lilly | 58,27 | +0,78 | 57,82 | 737 |
| EMC Corp | 8,16 | -4,00 | 8,50 | 7085 |
| Emerson Electric | 47,04 | -1,11 | 47,57 | 229 |
| Exelon | 49,26 | +0,43 | 49,05 | 213 |
| Exxon Mobil | 33,65 | -0,30 | 33,75 | 3211 |
| Fannie Mae | 65,12 | +0,03 | 65,10 | 516 |
| First Data Corp | 34,77 | +1,40 | 34,29 | 784 |
| Fleetboston Fin | 25,06 | -0,63 | 25,22 | 434 |
| Ford Motor Co | 8,76 | -1,79 | 8,92 | 2091 |
| Gap Inc | 15,08 | +0,53 | 15,00 | 637 |
| Genentech | 36,22 | +0,67 | 35,98 | 380 |
| General Elec Co | 23,03 | +0,52 | 22,91 | 4428 |
| General Motors | 33,60 | -2,50 | 34,46 | 1451 |
| Gillette Co | 30,01 | -0,30 | 30,10 | 837 |
| Goldman Sachs Gr | 68,10 | +0,15 | 68,00 | 1065 |
| HJ Heinz Co | 31,56 | -0,28 | 31,65 | 148 |
| Halliburton Co | 19,09 | -2,40 | 19,56 | 1248 |
| HCA-Healthcare | 40,75 | +1,19 | 40,27 | 716 |
| Hewlett-Packard | 18,07 | -2,01 | 18,44 | 1602 |
| Home Depot Inc | 21,88 | -0,09 | 21,90 | 2146 |
| Honeywell Int | 23,62 | -1,05 | 23,87 | 408 |
| Household Int | 27,68 | +0,40 | 27,57 | 751 |
| Illinois Tool Works | 58,73 | -1,19 | 59,44 | 265 |
| Intel Corp | 16,87 | +0,96 | 16,71 | 22884 |
| IBM | 79,10 | -0,29 | 79,33 | 1392 |
| Intl Paper | 35,43 | -1,20 | 36,11 | 596 |
| Johnson&Johnson | 52,73 | -0,62 | 53,06 | 1146 |
| J P Morgan Chase | 22,50 | — | 22,50 | 1953 |
| Kimberly-Clark | 45,29 | +0,60 | 45,02 | 481 |
| Kohls | 52,30 | -2,08 | 53,41 | 685 |
| Kroger | 13,92 | -1,14 | 14,08 | 410 |
| Lehman Brothers | 53,08 | +0,34 | 52,90 | 477 |
| Lockheed Martin | 47,21 | +0,68 | 46,89 | 473 |
| Lowes Cos | 35,54 | -0,34 | 35,66 | 694 |
| Lucent Tech | 1,80 | +0,56 | 1,79 | 6839 |
| Marsh & McLennan | 41,53 | -0,38 | 41,69 | 198 |
| MBNA Corp | 14,89 | -9,76 | 16,50 | 8809 |
| McDonalds Corp | 13,56 | +0,82 | 13,45 | 1261 |
| Medtronic | 44,38 | -0,49 | 44,60 | 817 |
| Merck & Co | 54,37 | -0,97 | 54,90 | 1047 |
| Merrill Lynch | 34,89 | +0,49 | 34,72 | 1602 |
| Metlife Inc | 25,67 | -1,27 | 26,00 | 438 |
| Micron Tech | 7,55 | +5,30 | 7,17 | 2999 |
| Microsoft | 24,62 | -1,05 | 24,96 | 17089 |
| Minnesota Mining | 125,79 | -0,13 | 126,61 | 468 |
| MS Dean Witter | 36,53 | +0,11 | 36,49 | 1406 |
| Motorola Inc | 8,12 | -1,69 | 8,26 | 1935 |
| Occidental Petr | 29,00 | -0,85 | 29,25 | 231 |
| Omnicom Group | 55,57 | -0,66 | 55,94 | 482 |
| Oracle Corp | 12,30 | -0,97 | 12,42 | 13932 |
| Pfizer Inc | 29,24 | -0,54 | 29,40 | 2344 |
| Philip Morris | 37,66 | -0,84 | 37,98 | 1350 |
| Raytheon Co | 28,63 | -0,31 | 28,72 | 263 |
| SBC Comms | 23,09 | -2,53 | 23,69 | 1979 |
| Schering-plough | 18,35 | -1,77 | 18,68 | 519 |
| Sears Roebuck | 22,92 | +0,97 | 22,70 | 1525 |
| Sprint | 12,44 | -1,89 | 12,68 | 757 |
| Tenet Healthcare | 17,71 | +0,51 | 17,62 | 605 |
| Texas Instrument | 16,33 | +0,55 | 16,24 | 4464 |
| Textron Inc | 37,62 | -1,26 | 38,10 | 87 |
| Tyco Int | 15,41 | -0,90 | 15,55 | 1146 |
| Unisys Corp | 9,01 | -0,77 | 9,08 | 364 |
| UPS | 59,31 | -0,30 | 59,49 | 424 |
| United Tech | 62,13 | +0,39 | 61,89 | 575 |
| Unitedhealth Gr | 82,75 | +0,89 | 82,02 | 607 |
| US Bancorp | 20,58 | -0,58 | 20,70 | 450 |
| Verizon Comm | 36,58 | -3,48 | 37,90 | 1410 |
| Wachovia | 35,13 | -1,46 | 35,65 | 737 |
| Wal-Mart Stores | 49,00 | -0,16 | 49,08 | 1269 |
| Walt Disney Co | 16,96 | -1,97 | 17,30 | 1054 |
| Washington Mutual | 35,50 | -0,39 | 35,64 | 826 |
| Wells Fargo | 46,40 | -0,68 | 46,72 | 742 |
| Xerox Corp | 9,19 | +0,77 | 9,12 | 605 |
По данным агентства Reuters.