| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,2 | +4,05 | 5,9 | 7849 |
| ANZ Banking Grp | 16,4 | +0,49 | 16,3 | 4171 |
| CommonWealth Bank | 23,5 | -2,04 | 24,0 | 6755 |
| National Australian | 28,6 | -0,35 | 28,7 | 5197 |
| Bank | ||||
| News Corp | 9,5 | +1,38 | 9,4 | 6762 |
| Telstra Corp | 4,0 | -2,20 | 4,1 | 45402 |
| Westpac Banking | 14,1 | +0,36 | 14,0 | 10959 |
| Япония (JPY) | ||||
| Asahi Kasei | 293,0 | +0,34 | 292,0 | 1771 |
| Daiwa Securities | 533,0 | +4,72 | 509,0 | 9772 |
| Fuji Photo Film | 3520,0 | +3,23 | 3410,0 | 1521 |
| Fujitsu Ltd | 334,0 | +1,52 | 329,0 | 5396 |
| Honda Motor Co | 4060,0 | +2,78 | 3950,0 | 2997 |
| Japan Telecom* | 328,0 | +5,13 | 312,0 | 3 |
| Kao Corp | 2400,0 | -1,44 | 2435,0 | 1476 |
| KDDI* | 347,0 | +1,76 | 341,0 | 11 |
| Mitsubishi Fin Gr* | 466,0 | +2,87 | 453,0 | 69 |
| Mitsubishi Chem | 202,0 | +0,50 | 201,0 | 2296 |
| Mitsubishi Electric | 323,0 | +2,22 | 316,0 | 4413 |
| NEC Corp | 407,0 | +2,26 | 398,0 | 8597 |
| Nippon Steel Corp | 141,0 | +2,92 | 137,0 | 23357 |
| Nissan Motor Co | 794,0 | +1,15 | 785,0 | 9544 |
| NTT* | 412,0 | +1,23 | 407,0 | 23 |
| NTT DoCoMo* | 215,0 | +6,97 | 201,0 | 93 |
| Pioneer | 2445,0 | +1,88 | 2400,0 | 989 |
| Ricoh | 1700,0 | +0,53 | 1691,0 | 2109 |
| Seikisui House | 825,0 | — | 825,0 | 1261 |
| Shin-Etsu Chem | 3660,0 | — | 3660,0 | 1164 |
| Sony | 4160,0 | +1,96 | 4080,0 | 4117 |
| Sumitomo Chem | 379,0 | +1,34 | 374,0 | 2556 |
| TDK Corp | 4510,0 | +0,67 | 4480,0 | 747 |
| Toshiba Corp | 328,0 | +3,14 | 318,0 | 10014 |
| Toyota Motor Co | 2745,0 | +1,86 | 2695,0 | 5535 |
| UFJ Holdings* | 129,0 | +2,38 | 126,0 | 35 |
| Гонконг (HKD) | ||||
| Cheung Kong | 44,40 | +0,45 | 44,20 | 3990 |
| China Mobile | 16,10 | +1,90 | 15,80 | 25579 |
| China Unicom | 4,43 | +1,72 | 4,35 | 15162 |
| CLP Holdings | 32,80 | -0,30 | 32,90 | 3592 |
| CNOOC | 10,55 | -1,86 | 10,75 | 9673 |
| Hang Seng Bank | 84,25 | — | 84,25 | 1642 |
| Henderson Land | 21,15 | -1,17 | 21,40 | 5051 |
| HSBC Holdings | 82,25 | — | 82,25 | 5463 |
| Hutchison | 42,70 | +0,23 | 42,60 | 7572 |
| Франция (EUR) | ||||
| Alcatel | 5,61 | -5,71 | 5,95 | 13463 |
| Axa | 9,14 | -5,38 | 9,66 | 21704 |
| BNP Paribas | 32,95 | -3,03 | 33,98 | 5221 |
| Bouygues | 17,00 | -3,95 | 17,70 | 1975 |
| Danon | 104,70 | -2,88 | 107,80 | 697 |
| EADS | 6,60 | -3,23 | 6,82 | 2218 |
| France Telecom | 18,00 | -1,48 | 18,27 | 5974 |
| Lafarge | 43,52 | -5,70 | 46,15 | 825 |
| Michelin | 25,65 | -1,16 | 25,95 | 538 |
| Pechiney | 21,00 | -1,55 | 21,33 | 209 |
| Peugeot | 33,93 | -2,67 | 34,86 | 1179 |
| Renault | 29,60 | -1,50 | 30,05 | 1104 |
| Sanofi-Synthelab | 42,25 | -3,76 | 43,90 | 3459 |
| Schneider Elec | 40,35 | -2,61 | 41,43 | 678 |
| STMicroelectronics | 15,75 | +0,38 | 15,69 | 6312 |
| Total Fina Elf | 111,70 | -4,61 | 117,10 | 4704 |
| Vivendi Universal | 11,44 | -3,46 | 11,85 | 8637 |
| Великобритания (GBp) | ||||
| ARM Holdings | 51,00 | -0,49 | 51,25 | 10891 |
| BAE System | 107,50 | -6,11 | 114,50 | 16584 |
| Barclays | 313,75 | -4,71 | 329,25 | 40082 |
| BP | 374,50 | -5,25 | 395,25 | 99892 |
| BAT | 579,50 | -3,50 | 600,50 | 9152 |
| British Airways | 85,25 | -6,32 | 91,00 | 13547 |
| British Telecom | 143,00 | -2,39 | 146,50 | 42700 |
| Cable & Wireless | 58,50 | +1,30 | 57,75 | 14286 |
| Cadbury Schweppes | 304,00 | -3,03 | 313,50 | 13575 |
| HSBC Hldg | 641,00 | -1,84 | 653,00 | 54770 |
| Lloyds TSB Grp | 299,75 | -4,08 | 312,50 | 44119 |
| Marks & Spencer | 266,00 | -3,80 | 276,50 | 10438 |
| Prudential | 285,00 | -6,33 | 304,25 | 17792 |
| Reuters Group | 96,50 | -11,06 | 108,50 | 19497 |
| Rio Tinto | 1165,00 | -3,16 | 1203,00 | 7421 |
| Sainsbury | 224,00 | -1,32 | 227,00 | 8807 |
| Shell Trnpt | 333,50 | -5,86 | 354,25 | 64999 |
| Unilever | 508,00 | -4,33 | 531,00 | 16689 |
| Vodafone Airtch | 101,75 | -2,86 | 104,75 | 342011 |
| Германия (EUR) | ||||
| Allianz AG | 52,89 | -8,81 | 58,00 | 4206 |
| BASF | 28,27 | -6,36 | 30,19 | 6597 |
| Bayer AG | 10,42 | -9,86 | 11,56 | 11428 |
| BMW | 21,01 | -1,55 | 21,34 | 2992 |
| Commerzbank AG | 5,46 | +2,44 | 5,33 | 4138 |
| Daimler-Chrysler | 23,90 | -4,70 | 25,08 | 7150 |
| Deutsche Bank n | 33,18 | -5,06 | 34,95 | 7007 |
| Dt Telekom n | 9,20 | -3,16 | 9,50 | 25428 |
| Hypovereinsbank | 7,24 | -7,89 | 7,86 | 3815 |
| Infineon Tech | 5,77 | +0,35 | 5,75 | 6037 |
| Merck KGaA | 20,21 | -3,35 | 20,91 | 80 |
| Munich Re | 64,45 | -8,58 | 70,50 | 2843 |
| Sap AG | 68,45 | -0,57 | 68,84 | 1863 |
| Siemens | 32,51 | -4,94 | 34,20 | 8849 |
| Volkswagen AG | 28,50 | -5,60 | 30,19 | 3879 |
| Финляндия (EUR) | ||||
| Nokia | 12,00 | +3,99 | 11,54 | 62212 |
| Sonera Corp | 4,84 | -0,21 | 4,85 | 10 |
| Stora Enso | 8,60 | -0,92 | 8,68 | 6493 |
| Швейцария (CHF) | ||||
| Ciba Special | 76,00 | -2,63 | 78,05 | 425 |
| Lonza Grp AG | 70,75 | -2,62 | 72,65 | 212 |
| Adecco | 34,60 | -3,76 | 35,95 | 1038 |
| CS Group | 20,65 | -6,35 | 22,05 | 9793 |
| Nestle | 244,50 | +3,16 | 237,00 | 1780 |
| Novartis | 46,05 | -0,75 | 46,40 | 9539 |
| Rentenanstalt | 53,90 | -2,00 | 55,00 | 2 |
| Swisscom | 391,00 | -1,01 | 395,00 | 105 |
| Roche | 75,00 | -0,66 | 75,50 | 2253 |
| Swiss Re | 51,60 | -6,18 | 55,00 | 2774 |
| UBS AG | 50,20 | -3,46 | 52,00 | 6005 |
| Zurich Fin | 91,90 | -2,91 | 94,65 | 1711 |
| Швеция (SEK) | ||||
| ABB | 17,90 | -3,24 | 18,50 | 3331 |
| Electrolux | 129,50 | -4,43 | 135,50 | 4103 |
| Ericsson | 4,64 | +5,45 | 4,40 | 302198 |
| Nordea | 33,70 | -3,16 | 34,80 | 10631 |
| Volvo | 136,00 | -3,55 | 141,00 | 1237 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,04 | -3,61 | 1,08 | 13292 |
| Fiat | 5,66 | -2,73 | 5,82 | 1882 |
| Olivetti | 0,89 | +3,63 | 0,86 | 352766 |
| Pirelli | 0,73 | -11,63 | 0,83 | 19177 |
| TIM | 3,58 | -6,92 | 3,85 | 140388 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 11,80 | -9,23 | 13,00 | 13040 |
| Aegon NV | 6,13 | -6,55 | 6,56 | 17311 |
| Ahold Kon | 2,48 | -8,15 | 2,70 | 9425 |
| Fortis | 9,30 | -6,34 | 9,93 | 7787 |
| ING Grp | 8,69 | -7,45 | 9,39 | 20692 |
| Philips | 12,55 | -4,56 | 13,15 | 13845 |
| Royal Dutch | 33,47 | -5,35 | 35,36 | 14548 |
| Канада (CAD) | ||||
| Alcan Inc | 38,96 | -1,24 | 39,45 | 232 |
| Bank of Montreal | 40,38 | -1,27 | 40,90 | 347 |
| Bank Nova Scotia | 50,35 | -0,26 | 50,48 | 377 |
| BCE Inc | 26,86 | -0,04 | 26,87 | 379 |
| Bombardier | 3,30 | -2,65 | 3,39 | 2101 |
| Imperial Oil | 46,95 | -0,63 | 47,25 | 62 |
| Loblaw Cos Ltd | 54,35 | +0,20 | 54,39 | 53 |
| Nortel Networks | 3,03 | -1,94 | 3,09 | 6780 |
| Royal Bank of Canada | 55,65 | -0,45 | 55,90 | 734 |
| США ($) | ||||
| Abbott Labs | 34,66 | -0,32 | 34,77 | 700 |
| Agilent Tech | 12,25 | -2,47 | 12,56 | 606 |
| Alcoa | 18,60 | +0,16 | 18,57 | 722 |
| Allstate Corp | 30,63 | -0,75 | 30,86 | 511 |
| Alltel | 41,27 | +0,29 | 41,15 | 307 |
| Amer Electric Power | 21,43 | +0,05 | 21,42 | 471 |
| Amer Express Co | 31,04 | -1,74 | 31,59 | 1646 |
| AIG | 43,35 | -2,52 | 44,47 | 3009 |
| Amgen | 54,81 | -0,35 | 55,00 | 3992 |
| Analog Devices | 26,25 | +0,46 | 26,13 | 843 |
| Anheuser-Busch | 46,75 | +0,88 | 46,34 | 412 |
| AOL Time Warner | 10,68 | -3,87 | 11,11 | 5731 |
| Apple Comp Inc | 14,23 | — | 14,23 | 1385 |
| Applied Materials | 11,52 | -0,77 | 11,61 | 14407 |
| AT&T | 16,07 | +0,37 | 16,01 | 2166 |
| AT&T Wireless Gr | 5,28 | +0,57 | 5,25 | 1841 |
| Automatic Data Proc | 29,98 | -0,79 | 30,34 | 1426 |
| Bank of America | 65,05 | -0,88 | 65,63 | 2897 |
| Bank of New York | 19,72 | -2,13 | 20,15 | 1057 |
| Bank One | 33,37 | -1,07 | 33,94 | 1518 |
| Baxter Int | 27,38 | -1,33 | 27,75 | 585 |
| BCE Inc | 18,24 | -0,22 | 18,28 | 67 |
| Bellsouth Corp | 20,14 | +0,45 | 20,05 | 759 |
| Berkshire cl a* | 67,70 | -0,07 | 67,75 | 1 |
| Berkshire cl b* | 2,26 | +0,67 | 2,24 | 5 |
| Boeing Co | 25,26 | +0,16 | 25,22 | 831 |
| Bristol Myers sq | 21,29 | -0,98 | 21,50 | 1363 |
| Cardinal Health | 54,13 | -0,44 | 54,37 | 388 |
| Carnival | 20,67 | -0,72 | 20,82 | 637 |
| Caterpillar Inc | 44,38 | -0,27 | 44,50 | 398 |
| Charles Schwab | 6,38 | -2,74 | 6,56 | 1141 |
| ChevronTexaco | 62,39 | -2,12 | 63,74 | 1396 |
| Cigna | 39,71 | -0,68 | 39,98 | 242 |
| Cisco | 12,76 | -1,99 | 13,02 | 39018 |
| Citigroup | 30,95 | -1,90 | 31,55 | 5354 |
| Coca-Cola Co | 38,05 | +1,63 | 37,66 | 2220 |
| Colgate Palmoliv | 50,46 | +1,22 | 49,85 | 478 |
| Costco Wholesale | 28,22 | +0,50 | 28,08 | 1227 |
| Cox Comms | 28,35 | -1,25 | 28,71 | 246 |
| Daimler-Chrysler | 26,42 | -3,54 | 27,39 | 585 |
| Delta Air Lines | 7,19 | +6,52 | 6,75 | 2109 |
| Dow Chemical Co | 25,05 | -0,44 | 25,16 | 646 |
| Du Pont Co | 35,17 | -0,68 | 35,41 | 873 |
| Eastman Kodak | 27,46 | -4,32 | 28,70 | 1088 |
| Eli Lilly | 53,68 | -0,04 | 53,70 | 795 |
| EMC Corp | 6,90 | +0,15 | 6,89 | 4514 |
| Emerson Electric | 44,64 | +0,38 | 44,47 | 408 |
| Exelon | 48,37 | +0,04 | 48,35 | 327 |
| Exxon Mobil | 33,62 | -2,75 | 34,57 | 6352 |
| Fannie Mae | 59,57 | +0,54 | 59,25 | 1883 |
| First Data Corp | 31,44 | +0,32 | 31,34 | 1355 |
| Fleetboston Fin | 21,80 | -0,82 | 21,98 | 1241 |
| Ford Motor Co | 6,97 | +5,61 | 6,60 | 6149 |
| Gap Inc | 13,21 | -0,30 | 13,25 | 717 |
| Genentech | 32,69 | -0,61 | 32,89 | 1064 |
| General Elec Co | 23,39 | +0,17 | 23,35 | 5365 |
| General Motors | 30,26 | +1,14 | 29,92 | 1819 |
| Gillette Co | 30,90 | -0,32 | 31,00 | 923 |
| Goldman Sachs Gr | 61,70 | -1,99 | 62,95 | 2256 |
| HJ Heinz Co | 29,70 | — | 29,70 | 209 |
| Halliburton Co | 18,73 | -4,15 | 19,54 | 1533 |
| HCA-Healthcare | 40,02 | -0,57 | 40,25 | 767 |
| Hewlett-Packard | 15,47 | +0,39 | 15,41 | 2271 |
| Home Depot Inc | 21,82 | +0,32 | 21,75 | 1885 |
| Honeywell Int | 20,50 | -1,87 | 20,89 | 833 |
| Household Int | 26,91 | -0,66 | 27,09 | 1039 |
| Illinois Tool Works | 55,00 | -0,88 | 55,49 | 330 |
| Intel Corp | 15,87 | +0,13 | 15,85 | 21634 |
| IBM | 74,79 | -0,74 | 75,35 | 2272 |
| Intl Paper | 33,56 | -0,30 | 33,66 | 590 |
| Johnson&Johnson | 54,45 | -0,06 | 54,48 | 1621 |
| J P Morgan Chase | 20,23 | -2,51 | 20,75 | 4738 |
| Kimberly-Clark | 43,51 | -0,18 | 43,59 | 326 |
| Kohls | 50,39 | -0,61 | 50,70 | 896 |
| Kroger | 12,58 | -0,63 | 12,66 | 1084 |
| Lehman Brothers | 51,05 | -1,45 | 51,80 | 771 |
| Lockheed Martin | 40,99 | -0,34 | 41,13 | 1439 |
| Lowes Cos | 36,42 | +0,05 | 36,40 | 976 |
| Lucent Tech | 1,51 | -4,43 | 1,58 | 6284 |
| Marsh & McLennan | 38,52 | — | 38,52 | 627 |
| MBNA Corp | 12,03 | -0,33 | 12,15 | 1854 |
| McDonalds Corp | 12,48 | +0,08 | 12,47 | 1589 |
| Medtronic | 43,10 | -1,37 | 43,70 | 1278 |
| Merck & Co | 50,78 | +0,02 | 50,77 | 1374 |
| Merrill Lynch | 31,01 | -1,77 | 31,57 | 2347 |
| Metlife Inc | 23,92 | -1,89 | 24,38 | 718 |
| Micron Tech | 7,81 | +0,77 | 7,75 | 1362 |
| Microsoft | 22,92 | +0,57 | 22,79 | 22145 |
| Minnesota Mining | 120,47 | -0,45 | 121,01 | 788 |
| MS Dean Witter | 32,68 | -4,78 | 34,32 | 4806 |
| Motorola Inc | 7,99 | +0,63 | 7,98 | 1987 |
| Occidental Petr | 29,32 | -2,79 | 30,16 | 711 |
| Omnicom Group | 47,12 | -3,88 | 49,02 | 679 |
| Oracle Corp | 10,74 | +0,55 | 10,68 | 14055 |
| Pfizer Inc | 28,65 | -1,21 | 29,00 | 3780 |
| Philip Morris | 35,54 | +0,23 | 36,10 | 1772 |
| Raytheon Co | 24,62 | +0,29 | 24,55 | 434 |
| SBC Comms | 19,39 | +0,26 | 19,34 | 1912 |
| Schering-plough | 16,01 | +0,82 | 15,88 | 789 |
| Sears Roebuck | 18,52 | -0,75 | 18,66 | 924 |
| Sprint | 11,24 | +0,81 | 11,15 | 698 |
| Tenet Healthcare | 16,55 | -0,60 | 16,65 | 636 |
| Texas Instrument | 16,45 | +0,49 | 16,37 | 2656 |
| Textron Inc | 31,12 | -3,11 | 32,45 | 464 |
| Tyco Int | 13,69 | -0,07 | 13,70 | 3691 |
| Unisys Corp | 9,01 | -1,74 | 9,17 | 240 |
| UPS | 53,49 | +0,58 | 53,18 | 1013 |
| United Tech | 53,90 | -0,61 | 54,23 | 768 |
| Unitedhealth Gr | 83,33 | -0,22 | 83,51 | 446 |
| US Bancorp | 18,77 | -2,34 | 19,22 | 1774 |
| Verizon Comm | 32,80 | +1,20 | 32,41 | 1571 |
| Wachovia | 32,46 | -0,79 | 32,72 | 1084 |
| Wal-Mart Stores | 47,11 | +0,66 | 46,80 | 2113 |
| Walt Disney Co | 15,05 | +0,20 | 15,02 | 1549 |
| Washington Mutual | 32,82 | -1,94 | 33,47 | 1446 |
| Wells Fargo | 43,93 | -0,92 | 44,34 | 1660 |
| Xerox Corp | 8,61 | +0,70 | 8,55 | 444 |
По данным агентства Reuters.