| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,6 | -1,67 | 7,8 | 6237 |
| ANZ Banking Grp | 17,4 | +0,29 | 17,3 | 3146 |
| CommonWealth Bank | 25,1 | +0,76 | 24,9 | 4455 |
| National Australian | 30,9 | +0,81 | 30,7 | 3553 |
| Bank | ||||
| News Corp | 11,1 | +3,94 | 10,7 | 11425 |
| Telstra Corp | 4,0 | +0,76 | 4,0 | 37503 |
| Westpac Banking | 14,5 | -0,96 | 14,7 | 5589 |
| Япония (JPY) | ||||
| Asahi Kasei | 315,0 | — | 315,0 | 3092 |
| Daiwa Securities | 546,0 | +3,80 | 526,0 | 11393 |
| Fuji Photo Film | 3700,0 | +2,21 | 3620,0 | 1501 |
| Fujitsu Ltd | 346,0 | +2,06 | 339,0 | 7725 |
| Honda Motor Co | 4280,0 | +4,14 | 4110,0 | 2678 |
| Japan Telecom* | 336,0 | +4,02 | 323,0 | 3 |
| Kao Corp | 2380,0 | -0,63 | 2395,0 | 1767 |
| KDDI* | 357,0 | +0,56 | 355,0 | 15 |
| Mitsubishi Fin Gr* | 479,0 | +0,42 | 477,0 | 24 |
| Mitsubishi Chem | 217,0 | +1,40 | 214,0 | 3368 |
| Mitsubishi Electric | 340,0 | +4,29 | 326,0 | 5794 |
| NEC Corp | 417,0 | +3,99 | 401,0 | 7905 |
| Nippon Steel Corp | 143,0 | +2,14 | 140,0 | 17540 |
| Nissan Motor Co | 856,0 | +4,01 | 823,0 | 11872 |
| NTT* | 427,0 | +3,64 | 412,0 | 15 |
| NTT DoCoMo* | 232,0 | +5,45 | 220,0 | 84 |
| Pioneer | 2560,0 | +1,79 | 2515,0 | 778 |
| Ricoh | 1811,0 | +0,67 | 1799,0 | 2053 |
| Seikisui House | 834,0 | +0,12 | 833,0 | 1885 |
| Shin-Etsu Chem | 3950,0 | +3,67 | 3810,0 | 1603 |
| Sony | 4480,0 | +2,99 | 4350,0 | 3461 |
| Sumitomo Chem | 408,0 | +4,35 | 391,0 | 7164 |
| TDK Corp | 4570,0 | +0,22 | 4560,0 | 479 |
| Toshiba Corp | 351,0 | +0,29 | 350,0 | 7249 |
| Toyota Motor Co | 2840,0 | +2,53 | 2770,0 | 8361 |
| UFJ Holdings* | 119,0 | +5,31 | 113,0 | 57 |
| Гонконг (HKD) | ||||
| Cheung Kong | 47,90 | +0,63 | 47,60 | 9050 |
| China Mobile | 17,30 | +0,87 | 17,15 | 41472 |
| China Unicom | 4,95 | +1,54 | 4,88 | 27522 |
| CLP Holdings | 32,00 | -1,23 | 32,40 | 4053 |
| CNOOC | 10,05 | — | 10,05 | 17382 |
| Hang Seng Bank | 82,25 | — | 82,25 | 2753 |
| Henderson Land | 22,50 | -1,96 | 22,95 | 3589 |
| HSBC Holdings | 83,75 | +0,30 | 83,50 | 15243 |
| Hutchison | 46,70 | +0,86 | 46,30 | 13542 |
| Франция (EUR) | ||||
| Alcatel | 6,95 | +0,72 | 6,90 | 9848 |
| Axa | 11,72 | -4,87 | 12,32 | 17281 |
| BNP Paribas | 38,95 | -1,99 | 39,74 | 4153 |
| Bouygues | 20,84 | -0,05 | 20,85 | 535 |
| Danon | 116,60 | -0,09 | 116,70 | 483 |
| EADS | 8,32 | -0,83 | 8,39 | 1103 |
| France Telecom | 21,07 | -2,05 | 21,51 | 3695 |
| Lafarge | 54,65 | -1,53 | 55,50 | 491 |
| Michelin | 29,38 | -1,90 | 29,95 | 399 |
| Pechiney | 24,49 | -4,60 | 25,67 | 290 |
| Peugeot | 38,80 | +0,70 | 38,53 | 686 |
| Renault | 34,41 | -0,09 | 34,44 | 811 |
| Sanofi-Synthelab | 49,78 | +1,10 | 49,24 | 1882 |
| Schneider Elec | 44,83 | -2,97 | 46,20 | 956 |
| STMicroelectronics | 19,46 | +0,88 | 19,29 | 8293 |
| Total Fina Elf | 119,40 | -1,97 | 121,80 | 3617 |
| Vivendi Universal | 13,70 | -4,53 | 14,35 | 7223 |
| Великобритания (GBp) | ||||
| ARM Holdings | 54,60 | -2,67 | 56,25 | 12096 |
| BAE System | 129,58 | -1,70 | 132,00 | 6864 |
| Barclays | 377,29 | +1,07 | 374,50 | 27578 |
| BP | 417,25 | +0,72 | 414,25 | 75619 |
| BAT | 599,90 | +1,51 | 595,00 | 6400 |
| British Airways | 119,71 | -1,89 | 118,75 | 11138 |
| British Telecom | 173,25 | -2,12 | 177,00 | 46670 |
| Cable & Wireless | 62,27 | +2,90 | 60,25 | 17194 |
| Cadbury Schweppes | 342,98 | +0,44 | 342,50 | 5656 |
| HSBC Hldg | 682,00 | -0,44 | 685,00 | 44474 |
| Lloyds TSB Grp | 353,73 | — | 355,75 | 27247 |
| Marks & Spencer | 298,64 | -0,17 | 301,50 | 8413 |
| Prudential | 351,12 | -2,60 | 346,00 | 20087 |
| Reuters Group | 115,51 | -1,92 | 117,25 | 13889 |
| Rio Tinto | 1271,42 | -0,93 | 1285,00 | 5727 |
| Sainsbury | 235,25 | — | 237,00 | 17406 |
| Shell Trnpt | 377,97 | -0,33 | 382,25 | 40314 |
| Unilever | 580,77 | +0,78 | 578,00 | 9407 |
| Vodafone Airtch | 119,25 | +0,63 | 118,50 | 346601 |
| Германия (EUR) | ||||
| Allianz AG | 58,82 | -9,23 | 64,80 | 9977 |
| BASF | 36,10 | -2,11 | 36,88 | 4889 |
| Bayer AG | 13,24 | -1,49 | 13,44 | 5767 |
| BMW | 26,40 | +0,38 | 26,30 | 3170 |
| Commerzbank AG | 6,82 | +0,15 | 6,81 | 2212 |
| Daimler-Chrysler | 27,86 | -1,24 | 28,21 | 5587 |
| Deutsche Bank n | 40,51 | +0,20 | 40,43 | 8507 |
| Dt Telekom n | 10,68 | -1,11 | 10,80 | 17640 |
| Hypovereinsbank | 7,69 | -8,12 | 8,37 | 4886 |
| Infineon Tech | 6,61 | -2,22 | 6,76 | 9986 |
| Merck KGaA | 23,68 | -1,29 | 23,99 | 47 |
| Munich Re | 76,60 | -6,70 | 82,10 | 3697 |
| Sap AG | 76,25 | +0,59 | 75,80 | 2343 |
| Siemens | 39,88 | -0,99 | 40,28 | 6400 |
| Volkswagen AG | 31,74 | -1,73 | 32,30 | 1803 |
| Финляндия (EUR) | ||||
| Nokia | 14,16 | -1,19 | 14,33 | 23888 |
| Sonera Corp | 4,91 | +0,61 | 4,88 | 36 |
| Stora Enso | 9,65 | -2,33 | 9,88 | 4834 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,65 | +0,11 | 91,55 | 279 |
| Lonza Grp AG | 76,00 | -0,65 | 76,50 | 234 |
| Adecco | 44,50 | -5,12 | 46,90 | 2056 |
| CS Group | 26,75 | +0,56 | 26,60 | 7038 |
| Nestle | 272,50 | +3,02 | 264,50 | 2232 |
| Novartis | 52,75 | +2,23 | 51,60 | 11030 |
| Rentenanstalt | 54,00 | -8,09 | 58,75 | 0 |
| Swisscom | 425,50 | +1,31 | 420,00 | 113 |
| Roche | 87,50 | +1,45 | 86,25 | 2876 |
| Swiss Re | 66,00 | -5,71 | 70,00 | 2164 |
| UBS AG | 59,85 | -2,68 | 61,50 | 9378 |
| Zurich Fin | 118,00 | -0,42 | 118,50 | 1295 |
| Швеция (SEK) | ||||
| ABB | 23,00 | +2,22 | 22,50 | 6363 |
| Electrolux | 147,50 | +1,72 | 145,00 | 1601 |
| Ericsson | 6,10 | +0,83 | 6,05 | 294081 |
| Nordea | 38,20 | -1,55 | 38,80 | 11781 |
| Volvo | 162,00 | +3,85 | 156,00 | 2577 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,19 | -2,79 | 1,22 | 20349 |
| Fiat | 5,98 | -3,84 | 6,22 | 3544 |
| Olivetti | 0,93 | +0,93 | 0,92 | 77844 |
| Pirelli | 0,74 | -1,35 | 0,75 | 7922 |
| TIM | 4,00 | +0,43 | 3,98 | 102065 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,46 | -0,96 | 14,60 | 6772 |
| Aegon NV | 7,39 | -6,57 | 7,91 | 14645 |
| Ahold Kon | 3,05 | +0,66 | 3,03 | 4868 |
| Fortis | 13,12 | +1,63 | 12,91 | 6630 |
| ING Grp | 11,40 | -0,78 | 11,49 | 18762 |
| Philips | 16,61 | -2,01 | 16,95 | 7661 |
| Royal Dutch | 37,91 | -1,48 | 38,48 | 8649 |
| Канада (CAD) | ||||
| Alcan Inc | 43,25 | -0,37 | 43,41 | 452 |
| Bank of Montreal | 41,78 | +1,02 | 41,36 | 655 |
| Bank Nova Scotia | 52,47 | +0,61 | 52,15 | 266 |
| BCE Inc | 27,82 | -0,36 | 27,92 | 573 |
| Bombardier | 3,40 | -1,45 | 3,45 | 1659 |
| Imperial Oil | 46,40 | +0,61 | 46,12 | 75 |
| Loblaw Cos Ltd | 54,86 | +1,40 | 54,10 | 34 |
| Nortel Networks | 3,29 | -2,95 | 3,39 | 11647 |
| Royal Bank of Canada | 58,18 | +0,05 | 58,15 | 655 |
| США ($) | ||||
| Abbott Labs | 37,95 | -0,45 | 38,12 | 1121 |
| Agilent Tech | 14,47 | -1,30 | 14,66 | 435 |
| Alcoa | 21,06 | -0,89 | 21,25 | 909 |
| Allstate Corp | 33,00 | -0,57 | 33,19 | 574 |
| Alltel | 44,53 | -1,66 | 45,28 | 348 |
| Amer Electric Power | 22,65 | +0,53 | 22,53 | 634 |
| Amer Express Co | 36,36 | +0,17 | 36,30 | 2177 |
| AIG | 51,73 | -0,27 | 51,87 | 2265 |
| Amgen | 57,68 | -1,06 | 58,30 | 4822 |
| Analog Devices | 30,44 | -0,78 | 30,68 | 1331 |
| Anheuser-Busch | 48,39 | -0,80 | 48,78 | 621 |
| AOL Time Warner | 11,29 | -1,48 | 11,46 | 5575 |
| Apple Comp Inc | 14,73 | -1,47 | 14,95 | 1473 |
| Applied Materials | 13,86 | +2,39 | 13,54 | 19725 |
| AT&T | 16,76 | -1,00 | 16,93 | 1314 |
| AT&T Wireless Gr | 6,50 | -1,22 | 6,58 | 1973 |
| Automatic Data Proc | 30,54 | +0,66 | 30,34 | 956 |
| Bank of America | 69,22 | -0,40 | 69,50 | 2365 |
| Bank of New York | 22,22 | +0,14 | 22,19 | 868 |
| Bank One | 35,68 | -0,45 | 35,84 | 1843 |
| Baxter Int | 20,57 | -2,05 | 21,00 | 1265 |
| BCE Inc | 18,81 | -0,32 | 18,87 | 122 |
| Bellsouth Corp | 22,37 | -1,24 | 22,65 | 1155 |
| Berkshire cl a* | 68,45 | -0,65 | 68,90 | 1 |
| Berkshire cl b* | 2,28 | -0,87 | 2,30 | 4 |
| Boeing Co | 27,80 | -0,54 | 27,95 | 1088 |
| Bristol Myers sq | 22,05 | -2,48 | 22,61 | 2326 |
| Cardinal Health | 55,17 | -1,34 | 55,92 | 973 |
| Carnival | 24,17 | -1,15 | 24,45 | 1378 |
| Caterpillar Inc | 50,00 | +0,42 | 49,79 | 746 |
| Charles Schwab | 7,76 | +1,44 | 7,65 | 1366 |
| ChevronTexaco | 65,74 | -0,14 | 65,83 | 1452 |
| Cigna | 44,39 | +0,38 | 44,22 | 423 |
| Cisco | 13,99 | -1,62 | 14,22 | 40993 |
| Citigroup | 35,24 | -0,62 | 35,46 | 5628 |
| Coca-Cola Co | 41,60 | -0,50 | 41,81 | 1754 |
| Colgate Palmoliv | 54,48 | +0,11 | 54,42 | 612 |
| Costco Wholesale | 30,42 | -2,12 | 31,08 | 1815 |
| Cox Comms | 30,86 | -1,25 | 31,25 | 637 |
| Daimler-Chrysler | 29,74 | -0,37 | 29,85 | 256 |
| Delta Air Lines | 8,70 | -1,47 | 8,83 | 746 |
| Dow Chemical Co | 28,30 | -0,70 | 28,50 | 620 |
| Du Pont Co | 39,30 | -1,36 | 39,84 | 1270 |
| Eastman Kodak | 30,65 | -0,45 | 30,79 | 380 |
| Eli Lilly | 56,11 | -1,21 | 56,80 | 1022 |
| EMC Corp | 7,74 | +0,52 | 7,70 | 4123 |
| Emerson Electric | 48,42 | -1,77 | 49,29 | 664 |
| Exelon | 49,92 | +0,22 | 49,81 | 272 |
| Exxon Mobil | 35,55 | -0,11 | 35,59 | 4095 |
| Fannie Mae | 65,34 | -1,66 | 66,44 | 1905 |
| First Data Corp | 35,95 | +1,47 | 35,43 | 905 |
| Fleetboston Fin | 24,35 | +0,29 | 24,28 | 951 |
| Ford Motor Co | 7,49 | -1,83 | 7,63 | 3419 |
| Gap Inc | 14,80 | -1,14 | 14,97 | 2019 |
| Genentech | 34,75 | -4,51 | 36,39 | 2330 |
| General Elec Co | 26,59 | -1,45 | 26,98 | 7485 |
| General Motors | 33,75 | -0,91 | 34,06 | 1803 |
| Gillette Co | 31,93 | -0,06 | 31,95 | 754 |
| Goldman Sachs Gr | 69,55 | -1,02 | 70,27 | 2717 |
| HJ Heinz Co | 29,90 | -1,52 | 30,63 | 608 |
| Halliburton Co | 20,96 | +2,24 | 20,50 | 2735 |
| HCA-Healthcare | 39,95 | -1,53 | 40,57 | 1196 |
| Hewlett-Packard | 17,06 | +0,59 | 16,96 | 2765 |
| Home Depot Inc | 24,45 | -0,41 | 24,55 | 3379 |
| Honeywell Int | 23,57 | -1,26 | 23,87 | 1759 |
| Household Int | 28,40 | -0,18 | 28,45 | 2147 |
| Illinois Tool Works | 60,20 | -0,56 | 60,54 | 433 |
| Intel Corp | 18,18 | +1,11 | 17,98 | 29492 |
| IBM | 81,48 | -0,63 | 82,00 | 3306 |
| Intl Paper | 37,00 | -0,30 | 37,11 | 962 |
| Johnson&Johnson | 57,14 | -0,30 | 57,31 | 2086 |
| J P Morgan Chase | 23,30 | -0,13 | 23,33 | 3084 |
| Kimberly-Clark | 45,13 | -0,70 | 45,45 | 717 |
| Kohls | 57,30 | -1,72 | 58,30 | 1625 |
| Kroger | 14,12 | -0,28 | 14,16 | 991 |
| Lehman Brothers | 59,33 | -0,60 | 59,69 | 1829 |
| Lockheed Martin | 48,15 | -0,31 | 48,30 | 1092 |
| Lowes Cos | 40,54 | -0,98 | 40,94 | 1487 |
| Lucent Tech | 1,62 | -0,61 | 1,63 | 7224 |
| Marsh & McLennan | 42,62 | -2,31 | 43,63 | 676 |
| MBNA Corp | 15,02 | -2,15 | 15,35 | 2125 |
| McDonalds Corp | 14,28 | -1,99 | 14,57 | 1890 |
| Medtronic | 46,09 | -0,54 | 46,34 | 1088 |
| Merck & Co | 54,70 | +0,44 | 54,46 | 2195 |
| Merrill Lynch | 36,24 | -1,36 | 36,74 | 2859 |
| Metlife Inc | 26,87 | -1,39 | 27,25 | 1014 |
| Micron Tech | 8,02 | -1,60 | 8,15 | 2641 |
| Microsoft | 26,01 | -1,18 | 26,32 | 32323 |
| Minnesota Mining | 129,24 | -0,38 | 129,73 | 1029 |
| MS Dean Witter | 39,64 | +0,41 | 39,48 | 3625 |
| Motorola Inc | 8,19 | -0,73 | 8,25 | 3575 |
| Occidental Petr | 30,14 | -1,82 | 30,70 | 1191 |
| Omnicom Group | 53,27 | -1,28 | 53,96 | 716 |
| Oracle Corp | 11,42 | +0,97 | 11,31 | 25375 |
| Pfizer Inc | 30,72 | -0,23 | 30,79 | 6508 |
| Philip Morris | 33,90 | +0,30 | 33,80 | 2675 |
| Raytheon Co | 28,14 | -0,74 | 28,35 | 910 |
| SBC Comms | 21,58 | -1,10 | 21,82 | 2782 |
| Schering-plough | 17,65 | -0,56 | 17,75 | 1940 |
| Sears Roebuck | 20,11 | -2,38 | 20,60 | 1557 |
| Sprint | 11,88 | -0,42 | 11,93 | 1139 |
| Tenet Healthcare | 17,05 | -2,85 | 17,55 | 1907 |
| Texas Instrument | 18,01 | -1,37 | 18,26 | 3346 |
| Textron Inc | 29,86 | -10,60 | 33,40 | 2352 |
| Tyco Int | 12,99 | -1,37 | 13,17 | 4523 |
| Unisys Corp | 9,51 | -1,45 | 9,65 | 191 |
| UPS | 58,60 | -0,05 | 58,63 | 1077 |
| United Tech | 61,19 | -0,99 | 61,80 | 1041 |
| Unitedhealth Gr | 86,66 | -1,24 | 87,75 | 697 |
| US Bancorp | 20,39 | -0,54 | 20,50 | 1490 |
| Verizon Comm | 36,34 | -0,36 | 36,47 | 1683 |
| Wachovia | 34,78 | -0,97 | 35,12 | 1136 |
| Wal-Mart Stores | 52,76 | -0,55 | 53,05 | 2508 |
| Walt Disney Co | 16,57 | -2,36 | 16,97 | 2879 |
| Washington Mutual | 35,08 | +0,06 | 35,06 | 1543 |
| Wells Fargo | 46,55 | -1,13 | 47,08 | 2281 |
| Xerox Corp | 9,01 | +0,11 | 9,00 | 576 |
По данным агентства Reuters.