| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,8 | -2,03 | 6,9 | 5640 |
| ANZ Banking Grp | 16,3 | -2,85 | 16,8 | 5944 |
| CommonWealth Bank | 24,7 | -0,76 | 24,9 | 1935 |
| National Australian | 28,7 | -1,54 | 29,2 | 3566 |
| Bank | ||||
| News Corp | 9,8 | -4,49 | 10,3 | 6880 |
| Telstra Corp | 4,2 | -0,72 | 4,2 | 11021 |
| Westpac Banking | 14,0 | -0,21 | 14,0 | 4317 |
| Япония (JPY) | ||||
| Asahi Kasei | 326,0 | -2,98 | 336,0 | 2737 |
| Daiwa Securities | 583,0 | -0,85 | 588,0 | 3465 |
| Fuji Photo Film | 3630,0 | -1,89 | 3700,0 | 1773 |
| Fujitsu Ltd | 364,0 | -2,15 | 372,0 | 9995 |
| Honda Motor Co | 4300,0 | -1,38 | 4360,0 | 2810 |
| Japan Telecom* | 349,0 | -1,97 | 356,0 | 2 |
| Kao Corp | 2545,0 | +1,19 | 2515,0 | 1208 |
| KDDI* | 369,0 | +0,54 | 367,0 | 13 |
| Mitsubishi Fin Gr* | 498,0 | +0,81 | 494,0 | 51 |
| Mitsubishi Chem | 215,0 | -1,38 | 218,0 | 4023 |
| Mitsubishi Electric | 332,0 | -2,64 | 341,0 | 3298 |
| NEC Corp | 443,0 | -2,21 | 453,0 | 6137 |
| Nippon Steel Corp | 149,0 | -3,25 | 154,0 | 64071 |
| Nissan Motor Co | 843,0 | -4,75 | 885,0 | 17345 |
| NTT* | 443,0 | +0,45 | 441,0 | 24 |
| NTT DoCoMo* | 227,0 | -0,87 | 229,0 | 45 |
| Pioneer | 2560,0 | +0,59 | 2545,0 | 1046 |
| Ricoh | 1810,0 | -0,11 | 1812,0 | 1666 |
| Seikisui House | 850,0 | +0,12 | 849,0 | 713 |
| Shin-Etsu Chem | 3890,0 | +0,26 | 3880,0 | 701 |
| Sony | 4430,0 | -1,12 | 4480,0 | 1696 |
| Sumitomo Chem | 412,0 | +0,73 | 409,0 | 3540 |
| TDK Corp | 5150,0 | — | 5150,0 | 385 |
| Toshiba Corp | 339,0 | -1,74 | 345,0 | 10159 |
| Toyota Motor Co | 2835,0 | -1,05 | 2865,0 | 3895 |
| UFJ Holdings* | 141,0 | — | 141,0 | 28 |
| Гонконг (HKD) | ||||
| Cheung Kong | 48,50 | -0,61 | 48,80 | 2615 |
| China Mobile | 16,15 | -4,15 | 16,85 | 51284 |
| China Unicom | 4,65 | -3,12 | 4,80 | 14337 |
| CLP Holdings | 32,30 | +0,62 | 32,10 | 2653 |
| CNOOC | 10,80 | -0,92 | 10,90 | 6931 |
| Hang Seng Bank | 85,00 | +0,29 | 84,75 | 3517 |
| Henderson Land | 22,70 | +0,44 | 22,60 | 2904 |
| HSBC Holdings | 83,75 | -0,30 | 84,00 | 8197 |
| Hutchison | 46,20 | -0,43 | 46,40 | 5894 |
| Франция (EUR) | ||||
| Alcatel | 6,37 | +2,08 | 6,24 | 10273 |
| Axa | 10,98 | +0,92 | 10,88 | 7933 |
| BNP Paribas | 36,89 | -0,54 | 37,09 | 3109 |
| Bouygues | 20,59 | -0,44 | 20,68 | 1280 |
| Danon | 111,70 | +0,45 | 111,20 | 466 |
| EADS | 7,50 | -3,10 | 7,74 | 1124 |
| France Telecom | 18,67 | -1,74 | 19,00 | 8262 |
| Lafarge | 51,50 | +1,08 | 50,95 | 468 |
| Michelin | 27,31 | -0,98 | 27,58 | 935 |
| Pechiney | 22,40 | -2,99 | 23,09 | 171 |
| Peugeot | 37,77 | -0,32 | 37,89 | 1038 |
| Renault | 33,60 | -2,18 | 34,35 | 1109 |
| Sanofi-Synthelab | 47,40 | -1,06 | 47,91 | 1465 |
| Schneider Elec | 39,60 | -2,22 | 40,50 | 966 |
| STMicroelectronics | 16,50 | -1,20 | 16,70 | 3958 |
| Total Fina Elf | 120,90 | -0,90 | 122,00 | 2193 |
| Vivendi Universal | 12,81 | +6,75 | 12,00 | 10222 |
| Великобритания (GBp) | ||||
| ARM Holdings | 50,50 | -1,46 | 51,50 | 5828 |
| BAE System | 115,50 | +3,13 | 112,00 | 41453 |
| Barclays | 344,50 | -2,27 | 352,50 | 14665 |
| BP | 405,25 | -0,67 | 408,00 | 52508 |
| BAT | 603,00 | -3,37 | 624,00 | 8105 |
| British Airways | 97,75 | -3,69 | 101,50 | 19741 |
| British Telecom | 155,00 | -0,96 | 156,75 | 25870 |
| Cable & Wireless | 59,25 | -5,18 | 62,75 | 32316 |
| Cadbury Schweppes | 316,25 | -1,17 | 320,00 | 7282 |
| HSBC Hldg | 668,50 | -1,40 | 678,00 | 36189 |
| Lloyds TSB Grp | 334,50 | -1,91 | 341,00 | 17915 |
| Marks & Spencer | 287,00 | -5,28 | 303,00 | 14971 |
| Prudential | 316,25 | -4,67 | 331,75 | 43186 |
| Reuters Group | 114,75 | -3,57 | 119,00 | 51545 |
| Rio Tinto | 1207,00 | -4,96 | 1270,00 | 8574 |
| Sainsbury | 223,88 | -2,40 | 229,00 | 9037 |
| Shell Trnpt | 364,75 | -1,95 | 372,00 | 35321 |
| Unilever | 556,50 | -0,80 | 561,00 | 6982 |
| Vodafone Airtch | 111,03 | -0,89 | 112,00 | 208476 |
| Германия (EUR) | ||||
| Allianz AG | 66,24 | +1,75 | 65,10 | 1573 |
| BASF | 33,22 | -1,37 | 33,68 | 2243 |
| Bayer AG | 12,08 | -2,03 | 12,33 | 4765 |
| BMW | 24,12 | -0,17 | 24,16 | 3054 |
| Commerzbank AG | 5,88 | +2,26 | 5,75 | 1271 |
| Daimler-Chrysler | 27,30 | +0,66 | 27,12 | 4455 |
| Deutsche Bank n | 38,16 | +1,90 | 37,45 | 3229 |
| Dt Telekom n | 10,27 | +3,22 | 9,95 | 22168 |
| Hypovereinsbank | 9,12 | +1,22 | 9,01 | 2339 |
| Infineon Tech | 5,80 | -1,86 | 5,91 | 2061 |
| Merck KGaA | 21,45 | -0,69 | 21,60 | 83 |
| Munich Re | 85,50 | +1,77 | 84,01 | 772 |
| Sap AG | 70,78 | -2,24 | 72,40 | 2369 |
| Siemens | 37,15 | +0,11 | 37,11 | 3370 |
| Volkswagen AG | 35,31 | -1,29 | 35,77 | 2187 |
| Финляндия (EUR) | ||||
| Nokia | 12,07 | -0,49 | 12,13 | 19912 |
| Sonera Corp | 4,85 | -1,82 | 4,94 | 10 |
| Stora Enso | 8,77 | -2,56 | 9,00 | 2887 |
| Швейцария (CHF) | ||||
| Ciba Special | 82,20 | -3,80 | 85,45 | 536 |
| Lonza Grp AG | 74,50 | -1,39 | 75,55 | 288 |
| Adecco | 38,10 | — | 38,10 | 493 |
| CS Group | 25,40 | +0,99 | 25,15 | 3692 |
| Nestle | 256,00 | -1,54 | 260,00 | 1132 |
| Novartis | 48,20 | -1,63 | 49,00 | 5739 |
| Rentenanstalt | 80,00 | -12,09 | 91,00 | 0 |
| Swisscom | 402,00 | — | 402,00 | 50 |
| Roche | 80,90 | -2,41 | 82,90 | 1587 |
| Swiss Re | 65,10 | -4,89 | 68,45 | 2046 |
| UBS AG | 54,45 | -0,73 | 54,85 | 2859 |
| Zurich Fin | 110,00 | +0,92 | 109,00 | 602 |
| Швеция (SEK) | ||||
| ABB | 19,90 | +4,19 | 19,10 | 8860 |
| Electrolux | 137,00 | -4,86 | 144,00 | 3268 |
| Ericsson | 5,20 | -2,80 | 5,35 | 104547 |
| Nordea | 35,90 | -0,55 | 36,10 | 10658 |
| Volvo | 143,00 | -1,04 | 144,50 | 1181 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,09 | +0,55 | 1,09 | 8852 |
| Fiat | 6,71 | -2,26 | 6,87 | 2885 |
| Olivetti | 0,86 | +0,40 | 0,86 | 48753 |
| Pirelli | 0,82 | +3,91 | 0,79 | 9424 |
| TIM | 4,08 | -0,05 | 4,08 | 36749 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,76 | -2,34 | 14,09 | 5263 |
| Aegon NV | 8,99 | +1,01 | 8,90 | 9926 |
| Ahold Kon | 3,25 | — | 3,25 | 15569 |
| Fortis | 12,14 | -2,41 | 12,44 | 2266 |
| ING Grp | 11,40 | -2,73 | 11,72 | 13360 |
| Philips | 14,53 | -0,48 | 14,60 | 5391 |
| Royal Dutch | 36,58 | -1,40 | 37,10 | 7313 |
| Канада (CAD) | ||||
| Alcan Inc | 41,20 | -0,94 | 41,59 | 287 |
| Bank of Montreal | 41,35 | -0,12 | 41,40 | 269 |
| Bank Nova Scotia | 51,82 | +0,04 | 51,80 | 391 |
| BCE Inc | 27,24 | -0,29 | 27,32 | 673 |
| Bombardier | 3,83 | -8,81 | 4,20 | 12199 |
| Imperial Oil | 46,61 | -0,28 | 46,74 | 29 |
| Loblaw Cos Ltd | 55,39 | -0,20 | 55,50 | 35 |
| Nortel Networks | 3,18 | -1,24 | 3,22 | 6006 |
| Royal Bank of Canada | 56,35 | -0,79 | 56,80 | 502 |
| США ($) | ||||
| Abbott Labs | 35,57 | +0,31 | 35,46 | 896 |
| Agilent Tech | 12,64 | -1,63 | 12,85 | 276 |
| Alcoa | 19,79 | -1,00 | 19,99 | 553 |
| Allstate Corp | 31,83 | +0,03 | 31,82 | 830 |
| Alltel | 42,56 | -0,09 | 42,60 | 251 |
| Amer Electric Power | 21,73 | +0,56 | 21,61 | 648 |
| Amer Express Co | 32,71 | -0,15 | 32,76 | 1294 |
| AIG | 47,83 | +0,67 | 47,56 | 1678 |
| Amgen | 54,89 | +1,42 | 54,12 | 4957 |
| Analog Devices | 27,45 | +0,44 | 27,33 | 1049 |
| Anheuser-Busch | 45,52 | -0,87 | 45,92 | 1069 |
| AOL Time Warner | 10,81 | -0,55 | 10,87 | 3185 |
| Apple Comp Inc | 14,60 | +0,27 | 14,56 | 634 |
| Applied Materials | 12,10 | -1,22 | 12,25 | 12284 |
| AT&T | 18,25 | +0,94 | 18,08 | 1081 |
| AT&T Wireless Gr | 5,61 | -2,43 | 5,75 | 1465 |
| Automatic Data Proc | 31,43 | -0,88 | 31,71 | 373 |
| Bank of America | 67,50 | +0,13 | 68,05 | 1590 |
| Bank of New-York | 22,15 | -0,45 | 22,25 | 590 |
| Bank One | 35,74 | +0,11 | 35,70 | 1314 |
| Baxter Int | 28,53 | -0,31 | 28,62 | 622 |
| BCE Inc | 18,49 | — | 18,49 | 65 |
| Bellsouth Corp | 21,13 | +0,43 | 21,04 | 939 |
| Berkshire cl a* | 63,50 | -0,63 | 63,90 | 1 |
| Berkshire cl b* | 2,11 | -0,98 | 2,13 | 3 |
| Boeing Co | 26,90 | -2,00 | 27,45 | 1622 |
| Bristol Myers sq | 22,81 | -0,13 | 22,84 | 1026 |
| Cardinal Health | 56,26 | -0,04 | 56,28 | 486 |
| Carnival | 21,34 | -2,78 | 21,95 | 1557 |
| Caterpillar Inc | 45,10 | -0,27 | 45,22 | 604 |
| Charles Schwab | 7,21 | -1,23 | 7,30 | 1050 |
| ChevronTexaco | 65,14 | +0,76 | 64,65 | 762 |
| Cigna | 42,04 | -0,24 | 42,14 | 320 |
| Cisco | 13,68 | +0,37 | 13,63 | 19405 |
| Citigroup | 32,58 | +0,65 | 32,37 | 3064 |
| Coca-Cola Co | 37,03 | -3,49 | 38,37 | 3933 |
| Colgate Palmoliv | 49,41 | -0,64 | 49,73 | 462 |
| Costco Wholesale | 27,43 | -6,38 | 29,30 | 9752 |
| Cox Comms | 28,91 | +0,70 | 28,71 | 472 |
| Daimler-Chrysler | 29,81 | +1,81 | 29,28 | 228 |
| Delta Air Lines | 8,26 | -0,12 | 8,27 | 304 |
| Dow Chemical Co | 25,84 | -0,42 | 25,95 | 1034 |
| Du Pont Co | 34,91 | -1,86 | 35,57 | 1350 |
| Eastman Kodak | 29,01 | +0,14 | 28,97 | 381 |
| Eli Lilly | 56,34 | +0,25 | 56,20 | 710 |
| EMC Corp | 7,19 | +1,27 | 7,10 | 3626 |
| Emerson Electric | 45,98 | +0,04 | 45,96 | 225 |
| Exelon | 48,52 | +0,25 | 48,40 | 375 |
| Exxon Mobil | 34,42 | +0,56 | 34,23 | 2526 |
| Fannie Mae | 62,76 | -0,60 | 63,14 | 757 |
| First Data Corp | 33,65 | — | 33,65 | 910 |
| Fleetboston Fin | 24,09 | +0,08 | 24,07 | 497 |
| Ford Motor Co | 7,66 | -1,03 | 7,74 | 2606 |
| Gap Inc | 12,50 | -1,57 | 12,70 | 1875 |
| Genentech | 35,20 | +0,49 | 35,03 | 434 |
| General Elec Co | 23,27 | -0,56 | 23,40 | 4058 |
| General Motors | 31,19 | -0,26 | 31,27 | 2251 |
| Gillette Co | 30,06 | +0,74 | 29,84 | 1257 |
| Goldman Sachs Gr | 66,00 | +0,47 | 65,69 | 1507 |
| HJ Heinz Co | 29,79 | -0,80 | 30,03 | 240 |
| Halliburton Co | 19,93 | -0,05 | 19,94 | 726 |
| HCA-Healthcare | 41,15 | +1,43 | 40,57 | 629 |
| Hewlett-Packard | 15,23 | -1,99 | 15,54 | 2977 |
| Home Depot Inc | 21,80 | -1,36 | 22,10 | 3182 |
| Honeywell Int | 22,09 | -0,50 | 22,20 | 758 |
| Household Int | 27,86 | -0,04 | 27,87 | 693 |
| Illinois Tool Works | 57,93 | -0,82 | 58,41 | 255 |
| Intel Corp | 16,69 | +0,42 | 16,62 | 16820 |
| IBM | 76,33 | -0,48 | 76,70 | 1796 |
| Intl Paper | 34,51 | -1,06 | 34,88 | 555 |
| Johnson&Johnson | 52,05 | +0,70 | 51,69 | 1812 |
| J P Morgan Chase | 22,38 | -0,09 | 22,40 | 1834 |
| Kimberly-Clark | 43,13 | -3,68 | 45,12 | 907 |
| Kohls | 48,38 | +4,58 | 46,26 | 3401 |
| Kroger | 13,01 | -0,38 | 13,06 | 929 |
| Lehman Brothers | 53,04 | +0,19 | 52,94 | 777 |
| Lockheed Martin | 45,43 | -1,41 | 46,08 | 1786 |
| Lowes Cos | 37,02 | -1,41 | 37,55 | 1782 |
| Lucent Tech | 1,55 | -1,90 | 1,58 | 5575 |
| Marsh & McLennan | 39,40 | -0,13 | 39,45 | 572 |
| MBNA Corp | 12,89 | -0,46 | 12,95 | 1442 |
| McDonalds Corp | 12,80 | -0,85 | 12,91 | 1001 |
| Medtronic | 44,16 | -0,02 | 44,17 | 745 |
| Merck & Co | 51,14 | -0,21 | 51,61 | 2105 |
| Merrill Lynch | 33,35 | -0,30 | 33,45 | 1584 |
| Metlife Inc | 25,54 | +0,20 | 25,49 | 414 |
| Micron Tech | 7,70 | +1,32 | 7,60 | 1719 |
| Microsoft | 23,13 | +0,26 | 23,07 | 17664 |
| Minnesota Mining | 123,67 | -0,02 | 123,70 | 749 |
| MS Dean Witter | 36,35 | -0,08 | 36,38 | 1730 |
| Motorola Inc | 8,17 | +0,25 | 8,15 | 1553 |
| Occidental Petr | 30,14 | +0,60 | 29,96 | 491 |
| Omnicom Group | 52,03 | +0,50 | 51,97 | 489 |
| Oracle Corp | 11,10 | -4,56 | 11,63 | 27818 |
| Pfizer Inc | 28,81 | +0,59 | 28,64 | 3540 |
| Philip Morris | 38,20 | -1,75 | 38,88 | 2502 |
| Raytheon Co | 26,88 | -2,40 | 27,54 | 982 |
| SBC Comms | 20,47 | +0,05 | 20,46 | 1778 |
| Schering-plough | 17,27 | +0,82 | 17,13 | 943 |
| Sears Roebuck | 19,89 | -1,04 | 20,10 | 1847 |
| Sprint | 12,28 | -2,31 | 12,57 | 1093 |
| Tenet Healthcare | 17,59 | -0,17 | 17,62 | 446 |
| Texas Instrument | 16,01 | +0,06 | 16,00 | 1722 |
| Textron Inc | 34,76 | -1,86 | 35,42 | 218 |
| Tyco Int | 14,44 | -1,63 | 14,68 | 2501 |
| Unisys Corp | 9,00 | -1,64 | 9,15 | 261 |
| UPS | 56,01 | -1,44 | 56,83 | 932 |
| United Tech | 56,47 | -0,90 | 56,98 | 689 |
| Unitedhealth Gr | 82,84 | +0,49 | 82,44 | 409 |
| US Bancorp | 20,50 | -0,34 | 20,57 | 690 |
| Verizon Comm | 34,27 | -0,41 | 34,41 | 1606 |
| Wachovia | 34,51 | -0,63 | 34,73 | 708 |
| Wal-Mart Stores | 46,95 | +0,11 | 46,90 | 1953 |
| Walt Disney Co | 15,86 | -1,12 | 16,04 | 3228 |
| Washington Mutual | 34,25 | +0,65 | 34,03 | 644 |
| Wells Fargo | 45,15 | +0,33 | 45,00 | 1279 |
| Xerox Corp | 8,63 | -0,12 | 8,64 | 444 |
По данным агентства Reuters.