| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,6 | +1,20 | 7,5 | 11906 |
| ANZ Banking Grp | 17,8 | -0,56 | 17,9 | 10863 |
| CommonWealth Bank | 26,0 | +0,39 | 25,9 | 8680 |
| National Australian | 32,1 | -0,59 | 32,2 | 9143 |
| Bank | ||||
| News Corp | 11,0 | +2,70 | 10,7 | 25970 |
| Telstra Corp | 4,1 | — | 4,1 | 52193 |
| Westpac Banking | 15,2 | -0,79 | 15,3 | 15487 |
| Япония (JPY) | ||||
| Asahi Kasei | 316,0 | -2,17 | 323,0 | 2341 |
| Daiwa Securities | 519,0 | -2,44 | 532,0 | 4005 |
| Fuji Photo Film | 3750,0 | +0,27 | 3740,0 | 947 |
| Fujitsu Ltd | 335,0 | -1,76 | 341,0 | 5730 |
| Honda Motor Co | 4150,0 | -2,12 | 4240,0 | 1238 |
| Japan Telecom* | 343,0 | -1,72 | 349,0 | 1 |
| Kao Corp | 2450,0 | — | 2450,0 | 1043 |
| KDDI* | 370,0 | -0,80 | 373,0 | 6 |
| Mitsubishi Fin Gr* | 466,0 | -3,52 | 483,0 | 13 |
| Mitsubishi Chem | 215,0 | +1,42 | 212,0 | 3373 |
| Mitsubishi Electric | 346,0 | -1,70 | 352,0 | 4336 |
| NEC Corp | 419,0 | -0,24 | 420,0 | 6076 |
| Nippon Steel Corp | 146,0 | -0,68 | 147,0 | 8614 |
| Nissan Motor Co | 819,0 | -2,38 | 839,0 | 5453 |
| NTT* | 427,0 | -0,47 | 429,0 | 9 |
| NTT DoCoMo* | 238,0 | +0,85 | 236,0 | 34 |
| Pioneer | 2515,0 | -2,90 | 2590,0 | 677 |
| Ricoh | 1887,0 | -0,32 | 1893,0 | 1760 |
| Seikisui House | 881,0 | -0,45 | 885,0 | 1371 |
| Shin-Etsu Chem | 3870,0 | -0,77 | 3900,0 | 604 |
| Sony | 4400,0 | -2,00 | 4490,0 | 2651 |
| Sumitomo Chem | 418,0 | — | 418,0 | 2957 |
| TDK Corp | 4670,0 | -1,68 | 4750,0 | 344 |
| Toshiba Corp | 323,0 | -1,82 | 329,0 | 11707 |
| Toyota Motor Co | 2805,0 | -1,75 | 2855,0 | 5044 |
| UFJ Holdings* | 124,0 | — | 124,0 | 36 |
| Гонконг (HKD) | ||||
| Cheung Kong | 44,60 | -0,22 | 44,70 | 3929 |
| China Mobile | 16,10 | -1,83 | 16,40 | 25029 |
| China Unicom | 4,38 | -0,57 | 4,40 | 16088 |
| CLP Holdings | 32,30 | +0,62 | 32,10 | 1788 |
| CNOOC | 10,45 | — | 10,45 | 16415 |
| Hang Seng Bank | 80,75 | +0,31 | 80,50 | 1494 |
| Henderson Land | 20,70 | -1,66 | 21,05 | 3301 |
| HSBC Holdings | 81,75 | +0,31 | 81,50 | 9657 |
| Hutchison | 44,00 | — | 44,00 | 6077 |
| Франция (EUR) | ||||
| Alcatel | 6,85 | +1,48 | 6,75 | 9564 |
| Axa | 11,78 | -1,01 | 11,90 | 9254 |
| BNP Paribas | 38,00 | +1,47 | 37,45 | 3461 |
| Bouygues | 18,78 | -1,16 | 19,00 | 1684 |
| Danon | 117,00 | +0,52 | 116,40 | 423 |
| EADS | 7,40 | -5,25 | 7,81 | 3792 |
| France Telecom | 18,91 | +6,84 | 17,70 | 28186 |
| Lafarge | 52,90 | -2,04 | 54,00 | 749 |
| Michelin | 26,59 | +0,87 | 26,36 | 582 |
| Pechiney | 23,80 | -0,83 | 24,00 | 434 |
| Peugeot | 36,98 | +0,35 | 36,85 | 1057 |
| Renault | 31,17 | -0,03 | 31,18 | 1641 |
| Sanofi-Synthelab | 49,13 | +1,89 | 48,22 | 1706 |
| Schneider Elec | 43,45 | -0,41 | 43,63 | 771 |
| STMicroelectronics | 18,60 | -0,91 | 18,77 | 5202 |
| Total Fina Elf | 119,90 | +1,18 | 118,50 | 2308 |
| Vivendi Universal | 13,35 | — | 13,35 | 4469 |
| Великобритания (GBp) | ||||
| ARM Holdings | 53,49 | +3,38 | 51,75 | 5225 |
| BAE System | 113,02 | +0,67 | 112,25 | 13549 |
| Barclays | 375,09 | -0,93 | 378,00 | 24824 |
| BP | 413,96 | -0,54 | 416,00 | 50487 |
| BAT | 597,80 | +0,25 | 595,00 | 8717 |
| British Airways | 110,06 | -3,56 | 112,50 | 12109 |
| British Telecom | 166,00 | -0,45 | 166,75 | 22516 |
| Cable & Wireless | 72,30 | +2,84 | 70,50 | 7512 |
| Cadbury Schweppes | 341,25 | -0,43 | 346,50 | 6592 |
| HSBC Hldg | 669,93 | -0,98 | 665,50 | 135456 |
| Lloyds TSB Grp | 338,00 | -1,91 | 340,00 | 24542 |
| Marks & Spencer | 289,25 | +1,05 | 286,25 | 9469 |
| Prudential | 334,30 | -1,91 | 339,50 | 9276 |
| Reuters Group | 109,81 | -2,24 | 111,75 | 8445 |
| Rio Tinto | 1200,00 | -2,11 | 1230,00 | 9029 |
| Sainsbury | 226,00 | +2,73 | 220,00 | 12543 |
| Shell Trnpt | 390,24 | +1,81 | 387,25 | 36992 |
| Unilever | 598,35 | +0,85 | 591,00 | 12314 |
| Vodafone Airtch | 115,35 | +0,44 | 114,50 | 177260 |
| Германия (EUR) | ||||
| Allianz AG | 50,00 | -4,56 | 52,39 | 4237 |
| BASF | 35,37 | -2,56 | 36,30 | 2561 |
| Bayer AG | 13,01 | -0,54 | 13,08 | 3227 |
| BMW | 26,35 | -0,30 | 26,43 | 1910 |
| Commerzbank AG | 6,60 | -2,22 | 6,75 | 1861 |
| Daimler-Chrysler | 27,74 | -2,73 | 28,52 | 4989 |
| Deutsche Bank n | 40,20 | -1,59 | 40,85 | 4062 |
| Dt Telekom n | 10,46 | -0,66 | 10,53 | 14483 |
| Hypovereinsbank | 7,35 | -5,65 | 7,79 | 5535 |
| Infineon Tech | 6,63 | -3,63 | 6,88 | 4593 |
| Merck KGaA | 22,85 | -3,87 | 23,77 | 68 |
| Munich Re | 59,12 | -12,39 | 67,48 | 8137 |
| Sap AG | 73,23 | -2,68 | 75,25 | 1144 |
| Siemens | 38,94 | -4,70 | 40,86 | 6256 |
| Volkswagen AG | 30,75 | -3,24 | 31,78 | 1841 |
| Финляндия (EUR) | ||||
| Nokia | 13,50 | -1,39 | 13,69 | 15026 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 8,88 | -3,06 | 9,16 | 2625 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,50 | +0,39 | 90,15 | 109 |
| Lonza Grp AG | 76,20 | +0,33 | 75,95 | 199 |
| Adecco | 39,00 | -4,18 | 40,70 | 1573 |
| CS Group | 25,30 | +0,40 | 25,20 | 4392 |
| Nestle | 271,50 | -0,37 | 272,50 | 1404 |
| Novartis | 51,60 | +0,19 | 51,50 | 4890 |
| Rentenanstalt | 70,00 | +7,69 | 65,00 | 5 |
| Swisscom | 410,50 | +0,12 | 410,00 | 65 |
| Roche | 83,60 | -0,06 | 83,65 | 1440 |
| Swiss Re | 70,75 | +3,74 | 68,20 | 2654 |
| UBS AG | 59,45 | +1,62 | 58,50 | 3519 |
| Zurich Fin | 118,00 | +1,07 | 116,75 | 572 |
| Швеция (SEK) | ||||
| ABB | 21,20 | -6,19 | 22,60 | 4651 |
| Electrolux | 138,50 | -1,42 | 140,50 | 1319 |
| Ericsson | 5,90 | +1,72 | 5,80 | 126112 |
| Nordea | 38,60 | +0,52 | 38,40 | 14870 |
| Volvo | 153,50 | -2,23 | 157,00 | 928 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,21 | -0,49 | 1,22 | 59 |
| Fiat | 5,76 | -0,79 | 5,82 | 26 |
| Olivetti | 0,95 | -0,17 | 0,96 | 132 |
| Pirelli | 0,76 | -0,56 | 0,76 | 138 |
| TIM | 3,89 | -0,21 | 3,93 | 451 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,22 | -1,25 | 14,40 | 6376 |
| Aegon NV | 7,65 | +1,32 | 7,55 | 5859 |
| Ahold Kon | 3,34 | -0,89 | 3,37 | 4475 |
| Fortis | 12,58 | -0,94 | 12,70 | 4430 |
| ING Grp | 11,54 | -0,09 | 11,55 | 10116 |
| Philips | 15,34 | +0,99 | 15,55 | 5889 |
| Royal Dutch | 38,87 | +1,81 | 38,18 | 5932 |
| Канада (CAD) | ||||
| Alcan Inc | 42,19 | +2,13 | 41,31 | 843 |
| Bank of Montreal | 40,50 | -1,12 | 40,96 | 1873 |
| Bank Nova Scotia | 52,35 | +0,79 | 52,34 | 892 |
| BCE Inc | 27,34 | +0,29 | 27,26 | 1367 |
| Bombardier | 2,71 | -7,19 | 2,92 | 9043 |
| Imperial Oil | 47,11 | +0,66 | 46,80 | 407 |
| Loblaw Cos Ltd | 53,80 | -0,19 | 53,90 | 206 |
| Nortel Networks | 3,06 | -0,65 | 3,08 | 12480 |
| Royal Bank of Canada | 58,08 | -0,38 | 58,30 | 1523 |
| США ($) | ||||
| Abbott Labs | 38,21 | -0,80 | 38,52 | 2827 |
| Agilent Tech | 13,92 | -1,56 | 14,14 | 615 |
| Alcoa | 20,40 | +0,84 | 20,23 | 3191 |
| Allstate Corp | 33,00 | +0,18 | 32,94 | 870 |
| Alltel | 44,77 | -0,47 | 44,98 | 1051 |
| Amer Electric Power | 22,99 | +0,31 | 22,92 | 1319 |
| Amer Express Co | 34,22 | -0,61 | 34,43 | 4548 |
| AIG | 49,85 | -1,09 | 50,40 | 4870 |
| Amgen | 58,56 | -0,02 | 58,57 | 7320 |
| Analog Devices | 28,89 | -1,73 | 29,40 | 2090 |
| Anheuser-Busch | 46,81 | -0,36 | 46,98 | 1612 |
| AOL Time Warner | 11,35 | -1,65 | 11,54 | 11888 |
| Apple Comp Inc | 14,57 | +0,55 | 14,49 | 2595 |
| Applied Materials | 13,23 | -2,00 | 13,50 | 15669 |
| AT&T | 16,78 | -0,18 | 16,81 | 2500 |
| AT&T Wireless Gr | 6,75 | +0,90 | 6,69 | 6815 |
| Automatic Data Proc | 31,01 | -0,61 | 31,20 | 1774 |
| Bank of America | 68,58 | +0,42 | 68,29 | 3708 |
| Bank of New York | 21,39 | +0,05 | 21,38 | 1304 |
| Bank One | 35,20 | -0,45 | 35,36 | 2635 |
| Baxter Int | 19,16 | -1,99 | 19,55 | 4126 |
| BCE Inc | 18,63 | +0,11 | 18,61 | 199 |
| Bellsouth Corp | 22,36 | -0,27 | 22,42 | 3321 |
| Berkshire cl a* | 65,30 | -0,15 | 65,40 | 1 |
| Berkshire cl b* | 2,17 | -0,59 | 2,19 | 15 |
| Boeing Co | 26,10 | -1,58 | 26,52 | 2528 |
| Bristol Myers sq | 21,56 | +0,28 | 21,50 | 6569 |
| Cardinal Health | 57,71 | +1,37 | 56,96 | 1723 |
| Carnival | 24,52 | -1,53 | 24,90 | 1994 |
| Caterpillar Inc | 50,24 | -0,95 | 50,72 | 1681 |
| Charles Schwab | 7,48 | -3,23 | 7,73 | 2080 |
| ChevronTexaco | 65,25 | +0,08 | 65,20 | 2423 |
| Cigna | 45,82 | +0,59 | 45,55 | 707 |
| Cisco | 13,22 | -2,07 | 13,50 | 46649 |
| Citigroup | 35,42 | -1,34 | 35,90 | 8481 |
| Coca-Cola Co | 40,73 | -0,32 | 40,86 | 3289 |
| Colgate Palmoliv | 54,35 | +0,50 | 54,08 | 1029 |
| Costco Wholesale | 30,43 | +0,10 | 30,40 | 2438 |
| Cox Comms | 31,71 | -0,13 | 31,75 | 1192 |
| Daimler-Chrysler | 29,96 | -0,93 | 30,24 | 420 |
| Delta Air Lines | 9,12 | -2,98 | 9,40 | 3120 |
| Dow Chemical Co | 28,28 | +0,07 | 28,26 | 1802 |
| Du Pont Co | 39,63 | -0,55 | 39,85 | 2165 |
| Eastman Kodak | 30,48 | -0,55 | 30,65 | 1080 |
| Eli Lilly | 58,36 | +0,26 | 58,21 | 1919 |
| EMC Corp | 7,11 | -0,70 | 7,16 | 7780 |
| Emerson Electric | 46,28 | -2,85 | 47,64 | 1427 |
| Exelon | 50,60 | +0,30 | 50,45 | 903 |
| Exxon Mobil | 36,03 | +0,31 | 35,92 | 6828 |
| Fannie Mae | 66,70 | -0,10 | 66,77 | 1934 |
| First Data Corp | 36,72 | -0,70 | 37,00 | 1491 |
| Fleetboston Fin | 24,21 | +0,04 | 24,20 | 1815 |
| Ford Motor Co | 7,41 | -2,24 | 7,58 | 4107 |
| Gap Inc | 14,63 | -1,35 | 14,83 | 3609 |
| Genentech | 35,50 | +0,71 | 35,25 | 1227 |
| General Elec Co | 26,03 | -1,55 | 26,44 | 12044 |
| General Motors | 34,03 | -0,53 | 34,21 | 2290 |
| Gillette Co | 31,25 | -0,64 | 31,45 | 1952 |
| Goldman Sachs Gr | 70,11 | -0,67 | 70,58 | 2213 |
| HJ Heinz Co | 29,60 | -1,14 | 29,94 | 2120 |
| Halliburton Co | 21,44 | -0,28 | 21,50 | 6513 |
| HCA-Healthcare | 42,11 | +3,90 | 40,53 | 3946 |
| Hewlett-Packard | 16,25 | -1,16 | 16,44 | 6104 |
| Home Depot Inc | 24,63 | -1,68 | 25,05 | 5831 |
| Honeywell Int | 21,80 | -0,82 | 21,98 | 2864 |
| Illinois Tool Works | 58,28 | -2,48 | 59,76 | 1554 |
| Intel Corp | 17,22 | -2,05 | 17,58 | 37302 |
| IBM | 80,79 | -0,81 | 81,45 | 4983 |
| Intl Paper | 34,63 | -0,06 | 34,65 | 2605 |
| Johnson&Johnson | 57,38 | +0,74 | 56,96 | 4936 |
| J P Morgan Chase | 24,45 | +1,16 | 24,17 | 6351 |
| Kimberly-Clark | 45,65 | +0,55 | 45,40 | 1289 |
| Kohls | 56,60 | -0,68 | 56,99 | 1946 |
| Kroger | 13,59 | -0,37 | 13,64 | 1970 |
| Lehman Brothers | 59,30 | -0,85 | 59,81 | 1529 |
| Lockheed Martin | 48,14 | +1,88 | 47,25 | 2867 |
| Lowes Cos | 40,95 | -1,78 | 41,69 | 3742 |
| Lucent Tech | 1,50 | +1,35 | 1,48 | 11730 |
| Marsh & McLennan | 43,08 | -0,67 | 43,37 | 954 |
| MBNA Corp | 15,48 | -1,90 | 15,78 | 4352 |
| McDonalds Corp | 14,84 | +2,34 | 14,50 | 7374 |
| Medtronic | 45,83 | -0,37 | 46,00 | 2324 |
| Merck & Co | 55,35 | +0,51 | 55,07 | 3792 |
| Merrill Lynch | 36,22 | -0,36 | 36,35 | 3153 |
| Metlife Inc | 26,91 | +0,86 | 26,68 | 1284 |
| Micron Tech | 8,72 | -1,02 | 8,81 | 7563 |
| Microsoft | 24,67 | -1,48 | 25,04 | 39582 |
| Minnesota Mining | 130,51 | -0,87 | 131,66 | 1623 |
| MS Dean Witter | 40,02 | -1,04 | 40,44 | 3707 |
| Motorola Inc | 8,30 | -1,78 | 8,45 | 6967 |
| Occidental Petr | 29,75 | -0,03 | 29,76 | 1825 |
| Omnicom Group | 55,51 | +0,14 | 55,43 | 1079 |
| Oracle Corp | 11,10 | -2,29 | 11,36 | 27751 |
| Pfizer Inc | 31,81 | +0,06 | 31,79 | 16269 |
| Philip Morris | 32,13 | -3,51 | 33,30 | 8623 |
| Raytheon Co | 28,88 | +0,10 | 28,85 | 1957 |
| SBC Comms | 20,24 | -2,93 | 20,85 | 10316 |
| Schering-Plough | 18,00 | -0,39 | 18,07 | 3926 |
| Sears Roebuck | 23,75 | -0,21 | 23,80 | 4212 |
| Sprint | 11,99 | +1,27 | 11,84 | 3771 |
| Tenet Healthcare | 16,67 | +1,03 | 16,50 | 2228 |
| Texas Instrument | 17,38 | -2,08 | 17,75 | 5001 |
| Textron Inc | 28,28 | -1,02 | 28,57 | 1476 |
| Tyco Int | 13,07 | +0,08 | 13,08 | 5652 |
| Unisys Corp | 9,36 | -0,53 | 9,41 | 643 |
| UPS | 57,30 | -0,61 | 57,65 | 1571 |
| United Tech | 58,77 | -2,08 | 60,02 | 3167 |
| Unitedhealth Gr | 92,14 | +2,82 | 89,73 | 1910 |
| US Bancorp | 19,78 | -0,10 | 19,80 | 3138 |
| Verizon Comm | 36,15 | -0,41 | 36,30 | 4523 |
| Wachovia | 34,53 | +0,20 | 34,46 | 1959 |
| Wal-Mart Stores | 53,13 | -0,77 | 53,54 | 4880 |
| Walt Disney Co | 17,69 | +0,63 | 17,58 | 6793 |
| Washington Mutual | 35,77 | +0,20 | 35,70 | 2221 |
| Wells Fargo | 45,67 | +0,22 | 45,57 | 3302 |
| Xerox Corp | 8,75 | -2,02 | 8,93 | 1417 |
По данным агентства Reuters.