| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,3 | -1,75 | 7,4 | 4257 |
| ANZ Banking Grp | 18,1 | -2,85 | 18,6 | 6084 |
| CommonWealth Bank | 26,3 | -1,69 | 26,7 | 2332 |
| National Australian | 32,8 | -1,36 | 33,2 | 3245 |
| Bank | ||||
| News Corp | 11,7 | +0,51 | 11,7 | 10950 |
| Telstra Corp | 4,2 | -1,65 | 4,2 | 23026 |
| Westpac Banking | 15,3 | -2,24 | 15,6 | 4721 |
| Япония (JPY) | ||||
| Asahi Kasei | 309,0 | -1,59 | 314,0 | 2153 |
| Daiwa Securities | 482,0 | -2,23 | 493,0 | 3530 |
| Fuji Photo Film | 3370,0 | -0,30 | 3380,0 | 2357 |
| Fujitsu Ltd | 326,0 | -3,83 | 339,0 | 5761 |
| Honda Motor Co | 4030,0 | -0,74 | 4060,0 | 1822 |
| Japan Telecom* | 321,0 | +0,31 | 320,0 | 4 |
| Kao Corp | 2500,0 | -0,60 | 2515,0 | 1274 |
| KDDI* | 355,0 | +0,85 | 352,0 | 15 |
| Mitsubishi Fin Gr* | 425,0 | -0,93 | 429,0 | 18 |
| Mitsubishi Chem | 202,0 | — | 202,0 | 4327 |
| Mitsubishi Electric | 336,0 | -1,47 | 341,0 | 4659 |
| NEC Corp | 381,0 | -2,81 | 392,0 | 8078 |
| Nippon Steel Corp | 148,0 | — | 148,0 | 12168 |
| Nissan Motor Co | 824,0 | — | 824,0 | 7978 |
| NTT* | 417,0 | -0,71 | 420,0 | 16 |
| NTT DoCoMo* | 246,0 | +0,41 | 245,0 | 83 |
| Pioneer | 2330,0 | -1,06 | 2355,0 | 1169 |
| Ricoh | 1740,0 | -3,65 | 1806,0 | 3389 |
| Seikisui House | 884,0 | +3,39 | 855,0 | 2210 |
| Shin-Etsu Chem | 3700,0 | -0,80 | 3730,0 | 669 |
| Sony | 4020,0 | -2,43 | 4120,0 | 6673 |
| Sumitomo Chem | 309,0 | -4,92 | 325,0 | 19701 |
| TDK Corp | 4620,0 | -1,91 | 4710,0 | 464 |
| Toshiba Corp | 313,0 | -1,57 | 318,0 | 7398 |
| Toyota Motor Co | 2640,0 | -0,38 | 2650,0 | 5325 |
| UFJ Holdings* | 103,0 | — | 103,0 | 26 |
| Гонконг (HKD) | ||||
| Cheung Kong | 42,70 | -3,61 | 44,30 | 11625 |
| China Mobile | 15,55 | -0,96 | 15,70 | 28252 |
| China Unicom | 4,30 | -2,27 | 4,40 | 13470 |
| CLP Holdings | 32,60 | -0,91 | 32,90 | 6688 |
| CNOOC | 9,95 | -1,49 | 10,10 | 7894 |
| Hang Seng Bank | 79,00 | -1,25 | 80,00 | 4623 |
| Henderson Land | 18,55 | -5,60 | 19,65 | 9052 |
| HSBC Holdings | 82,75 | -0,90 | 83,50 | 14154 |
| Hutchison | 42,90 | -2,72 | 44,10 | 12064 |
| Франция (EUR) | ||||
| Alcatel | 7,12 | +2,30 | 6,96 | 17606 |
| Axa | 12,76 | — | 12,76 | 15716 |
| BNP Paribas | 40,41 | -2,86 | 41,60 | 7480 |
| Bouygues | 20,20 | -2,27 | 20,67 | 3010 |
| Danon | 126,80 | +2,09 | 124,20 | 1290 |
| EADS | 7,89 | -0,63 | 7,94 | 2755 |
| France Telecom | 20,70 | -2,54 | 21,24 | 17268 |
| Lafarge | 57,60 | +0,70 | 57,20 | 2074 |
| Michelin | 27,70 | +2,03 | 27,15 | 1813 |
| Pechiney | 24,17 | -1,55 | 24,55 | 239 |
| Peugeot | 37,90 | -1,89 | 38,63 | 2576 |
| Renault | 33,92 | +2,79 | 33,00 | 3086 |
| Sanofi-Synthelab | 53,75 | -1,47 | 54,55 | 3352 |
| Schneider Elec | 42,50 | -2,68 | 43,67 | 2279 |
| STMicroelectronics | 17,51 | -1,02 | 17,69 | 10270 |
| Total Fina Elf | 126,00 | +0,32 | 125,60 | 4092 |
| Vivendi Universal | 13,20 | -2,94 | 13,60 | 9921 |
| Великобритания (GBp) | ||||
| ARM Holdings | 50,23 | -0,98 | 51,25 | 13215 |
| BAE System | 123,40 | +0,41 | 121,75 | 8883 |
| Barclays | 391,36 | -1,49 | 402,00 | 48069 |
| BP | 409,10 | +0,12 | 411,25 | 54538 |
| BAT | 593,41 | +1,11 | 587,50 | 11285 |
| British Airways | 117,30 | -4,75 | 121,00 | 16468 |
| British Telecom | 175,43 | -0,28 | 178,25 | 24433 |
| Cable & Wireless | 80,50 | -2,74 | 82,00 | 35167 |
| Cadbury Schweppes | 344,96 | -2,78 | 351,00 | 18041 |
| HSBC Hldg | 684,50 | -0,87 | 690,00 | 71781 |
| Lloyds TSB Grp | 370,00 | -0,27 | 369,00 | 37588 |
| Marks & Spencer | 277,14 | -1,87 | 280,75 | 22048 |
| Prudential | 353,13 | -0,07 | 360,25 | 17440 |
| Reuters Group | 111,25 | — | 111,25 | 8982 |
| Rio Tinto | 1244,86 | -1,35 | 1261,00 | 3940 |
| Sainsbury | 230,01 | +1,20 | 228,25 | 10043 |
| Shell Trnpt | 396,12 | +0,44 | 396,25 | 39981 |
| Unilever | 621,42 | +0,57 | 616,00 | 18136 |
| Vodafone Airtch | 122,00 | -0,62 | 121,50 | 255460 |
| Германия (EUR) | ||||
| Allianz AG | 58,60 | +2,09 | 57,40 | 6383 |
| BASF | 38,26 | -1,19 | 38,72 | 4270 |
| Bayer AG | 14,90 | +1,15 | 14,73 | 6432 |
| BMW | 28,85 | -0,52 | 29,00 | 2487 |
| Commerzbank AG | 7,36 | +1,80 | 7,23 | 2749 |
| Daimler-Chrysler | 30,59 | +0,30 | 30,50 | 8229 |
| Deutsche Bank n | 42,19 | -0,38 | 42,35 | 6850 |
| Dt Telekom n | 11,80 | — | 11,80 | 28752 |
| Hypovereinsbank | 8,29 | -0,36 | 8,32 | 2470 |
| Infineon Tech | 7,01 | -2,37 | 7,18 | 7224 |
| Merck KGaA | 23,65 | +0,42 | 23,55 | 63 |
| Munich Re | 70,40 | -1,12 | 71,20 | 3142 |
| Sap AG | 79,40 | +1,53 | 78,20 | 2968 |
| Siemens | 41,61 | -3,07 | 42,93 | 10089 |
| Volkswagen AG | 32,30 | -0,62 | 32,50 | 1984 |
| Финляндия (EUR) | ||||
| Nokia | 13,94 | -1,20 | 14,11 | 29227 |
| Stora Enso | 8,89 | +1,02 | 8,80 | 3828 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,05 | -0,11 | 89,15 | 432 |
| Lonza Grp AG | 78,30 | +1,16 | 77,40 | 180 |
| Adecco | 40,75 | +1,49 | 40,15 | 1024 |
| CS Group | 27,05 | +0,93 | 26,80 | 6781 |
| Nestle | 279,50 | -1,58 | 284,00 | 3261 |
| Novartis | 54,25 | +0,18 | 54,15 | 7039 |
| Rentenanstalt | 98,50 | +13,54 | 86,75 | 4 |
| Swisscom | 432,50 | — | 432,50 | 94 |
| Roche | 89,70 | +2,16 | 87,80 | 2486 |
| Swiss Re | 78,10 | -1,01 | 78,90 | 1965 |
| UBS AG | 64,85 | -0,23 | 65,00 | 7766 |
| Zurich Fin | 130,25 | +0,77 | 129,25 | 1145 |
| Швеция (SEK) | ||||
| ABB | 24,10 | +3,43 | 23,30 | 4644 |
| Electrolux | 143,50 | -0,35 | 144,00 | 1362 |
| Ericsson | 6,15 | — | 6,15 | 174640 |
| Nordea | 41,10 | -0,72 | 41,40 | 9050 |
| Volvo | 159,00 | +0,63 | 158,00 | 1331 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,32 | -0,30 | 1,37 | 19 |
| Fiat | 6,04 | -0,79 | 6,07 | 0 |
| Olivetti | 0,98 | -0,34 | 0,96 | 2 |
| TIM | 4,17 | -0,79 | 4,24 | 221 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,70 | +0,13 | 15,68 | 7534 |
| Aegon NV | 8,18 | -2,62 | 8,40 | 14182 |
| Ahold Kon | 3,42 | -2,01 | 3,49 | 5890 |
| Fortis | 14,68 | +1,10 | 14,52 | 6250 |
| ING Grp | 13,03 | -2,62 | 13,38 | 14543 |
| Philips | 16,47 | +1,23 | 16,27 | 8693 |
| Royal Dutch | 39,70 | +0,25 | 39,60 | 8406 |
| Канада (CAD) | ||||
| Alcan Inc | 42,51 | +0,62 | 42,25 | 156 |
| Bank of Montreal | 40,65 | -0,61 | 40,90 | 481 |
| Bank Nova Scotia | 52,60 | -0,19 | 52,70 | 268 |
| BCE Inc | 28,25 | -0,98 | 28,53 | 255 |
| Bombardier | 3,43 | -0,58 | 3,45 | 4444 |
| Imperial Oil | 45,16 | -0,55 | 45,41 | 50 |
| Loblaw Cos Ltd | 54,25 | -1,09 | 54,85 | 56 |
| Nortel Networks | 3,39 | -1,45 | 3,44 | 10055 |
| Royal Bank of Canada | 58,15 | -0,34 | 58,35 | 594 |
| США ($) | ||||
| Abbott Labs | 40,60 | +1,68 | 39,93 | 3122 |
| Agilent Tech | 13,86 | -3,21 | 14,32 | 675 |
| Alcoa | 21,80 | +1,07 | 21,57 | 1451 |
| Allstate Corp | 35,65 | +1,22 | 35,22 | 826 |
| Alltel | 46,11 | +0,09 | 46,07 | 260 |
| Amer Electric Power | 23,84 | +0,72 | 23,67 | 771 |
| Amer Express Co | 34,97 | -0,74 | 35,23 | 2007 |
| AIG | 54,04 | +0,73 | 53,65 | 2545 |
| Amgen | 58,26 | -0,66 | 58,65 | 3842 |
| Analog Devices | 27,88 | +1,86 | 27,37 | 1542 |
| Anheuser-Busch | 46,90 | -2,60 | 48,15 | 2256 |
| AOL Time Warner | 12,51 | +0,48 | 12,45 | 13088 |
| Apple Comp Inc | 14,33 | -0,83 | 14,45 | 1073 |
| Applied Materials | 13,20 | -1,57 | 13,41 | 10740 |
| AT&T | 14,84 | -1,79 | 15,11 | 3170 |
| AT&T Wireless Gr | 6,60 | -1,49 | 6,70 | 2947 |
| Automatic Data Proc | 32,06 | +1,10 | 31,71 | 746 |
| Bank of America | 70,99 | +0,20 | 70,85 | 2791 |
| Bank of New York | 22,56 | — | 22,56 | 845 |
| Bank One | 36,47 | +1,02 | 36,10 | 1668 |
| Baxter Int | 19,28 | +1,63 | 18,97 | 1886 |
| BCE Inc | 19,30 | -0,87 | 19,47 | 72 |
| Bellsouth Corp | 22,50 | -0,04 | 22,51 | 1534 |
| Berkshire cl a* | 69,40 | +0,14 | 69,30 | 1 |
| Berkshire cl b* | 2,32 | +0,48 | 2,31 | 2 |
| Boeing Co | 27,85 | +1,79 | 27,36 | 1470 |
| Bristol Myers sq | 22,51 | -0,27 | 22,57 | 1628 |
| Cardinal Health | 57,25 | -1,56 | 58,16 | 1336 |
| Carnival | 25,71 | -0,92 | 25,95 | 1217 |
| Caterpillar Inc | 52,32 | +0,42 | 52,10 | 879 |
| Charles Schwab | 8,08 | +0,87 | 8,01 | 1401 |
| ChevronTexaco | 64,62 | +0,65 | 64,20 | 1064 |
| Cigna | 46,97 | -0,89 | 47,39 | 252 |
| Cisco | 13,29 | -1,04 | 13,43 | 33063 |
| Citigroup | 37,77 | +0,43 | 37,61 | 6569 |
| Coca-Cola Co | 42,20 | +0,84 | 41,85 | 1794 |
| Colgate Palmoliv | 55,69 | +0,96 | 55,16 | 628 |
| Costco Wholesale | 32,66 | -0,55 | 32,84 | 2498 |
| Cox Comms | 31,08 | -1,33 | 31,50 | 819 |
| Daimler-Chrysler | 32,99 | +1,85 | 32,39 | 639 |
| Delta Air Lines | 9,99 | +0,10 | 9,98 | 890 |
| Dow Chemical Co | 28,32 | -1,15 | 28,65 | 1003 |
| Du Pont Co | 39,68 | -0,30 | 39,80 | 1311 |
| Eastman Kodak | 31,97 | +0,57 | 31,79 | 576 |
| Eli Lilly | 60,17 | +0,62 | 59,80 | 831 |
| EMC Corp | 7,80 | +1,04 | 7,72 | 4090 |
| Emerson Electric | 47,19 | -0,55 | 47,45 | 482 |
| Exelon | 50,58 | +1,02 | 50,07 | 487 |
| Exxon Mobil | 34,81 | +0,67 | 34,58 | 4569 |
| Fannie Mae | 68,74 | +0,67 | 68,28 | 885 |
| First Data Corp | 34,00 | -0,50 | 34,17 | 2215 |
| Fleetboston Fin | 25,50 | -0,55 | 25,64 | 1051 |
| Ford Motor Co | 7,93 | +0,38 | 7,90 | 3480 |
| Gap Inc | 15,47 | +0,39 | 15,41 | 1616 |
| Genentech | 37,17 | +1,14 | 36,75 | 618 |
| General Elec Co | 27,52 | -1,92 | 28,06 | 8986 |
| General Motors | 34,78 | +0,14 | 34,73 | 2068 |
| Gillette Co | 31,26 | -0,06 | 31,28 | 739 |
| Goldman Sachs Gr | 73,08 | +0,52 | 72,70 | 1725 |
| HJ Heinz Co | 29,90 | +0,47 | 29,76 | 628 |
| Halliburton Co | 20,88 | +0,34 | 20,81 | 982 |
| HCA-Healthcare | 37,75 | +0,94 | 37,40 | 874 |
| Hewlett-Packard | 15,53 | -1,40 | 15,75 | 4799 |
| Home Depot Inc | 25,98 | -1,70 | 26,43 | 4385 |
| Honeywell Int | 22,46 | +0,67 | 22,31 | 1384 |
| Illinois Tool Works | 61,91 | -0,42 | 62,17 | 420 |
| Intel Corp | 17,03 | -0,41 | 17,10 | 28703 |
| IBM | 79,57 | -0,62 | 80,07 | 3223 |
| Intl Paper | 34,46 | -0,75 | 34,72 | 938 |
| Johnson&Johnson | 57,84 | +0,59 | 57,50 | 2427 |
| J P Morgan Chase | 26,09 | +0,38 | 25,99 | 3482 |
| Kimberly-Clark | 46,86 | +0,24 | 46,75 | 782 |
| Kohls | 56,30 | -0,60 | 56,64 | 1780 |
| Kroger | 13,63 | +0,52 | 13,56 | 644 |
| Lehman Brothers | 60,95 | +0,13 | 60,87 | 790 |
| Lockheed Martin | 46,07 | +2,17 | 45,09 | 675 |
| Lowes Cos | 43,00 | -0,28 | 43,12 | 1680 |
| Lucent Tech | 1,53 | +0,66 | 1,52 | 4856 |
| Marsh & McLennan | 45,46 | -0,76 | 45,81 | 740 |
| MBNA Corp | 15,85 | +0,19 | 15,82 | 1702 |
| McDonalds Corp | 15,48 | -2,27 | 15,84 | 3539 |
| Medtronic | 47,10 | +0,73 | 46,76 | 1046 |
| Merck & Co | 56,32 | -0,69 | 56,71 | 1824 |
| Merrill Lynch | 39,00 | +0,52 | 38,80 | 2427 |
| Metlife Inc | 27,58 | -1,01 | 27,86 | 702 |
| Micron Tech | 8,61 | -2,93 | 8,87 | 2170 |
| Microsoft | 25,08 | -1,95 | 25,58 | 38520 |
| Minnesota Mining | 132,52 | -0,72 | 133,48 | 926 |
| MS Dean Witter | 42,32 | +0,31 | 42,42 | 2127 |
| Motorola Inc | 8,02 | -3,61 | 8,32 | 6479 |
| Occidental Petr | 30,66 | +0,69 | 30,45 | 622 |
| Omnicom Group | 58,16 | +1,08 | 57,54 | 739 |
| Oracle Corp | 11,29 | -1,83 | 11,50 | 19837 |
| Pfizer Inc | 32,31 | -0,09 | 32,34 | 5852 |
| Philip Morris | 30,60 | +2,00 | 30,00 | 6252 |
| Raytheon Co | 28,36 | -0,67 | 28,55 | 774 |
| SBC Comms | 21,52 | +0,19 | 21,48 | 2338 |
| Schering-plough | 17,17 | -0,06 | 17,18 | 3116 |
| Sears Roebuck | 25,50 | +0,79 | 25,30 | 1449 |
| Sprint | 11,63 | -0,77 | 11,72 | 618 |
| Tenet Healthcare | 15,00 | -1,12 | 15,17 | 1641 |
| Texas Instrument | 16,37 | -0,12 | 16,39 | 3065 |
| Textron Inc | 29,35 | +0,20 | 29,29 | 551 |
| Tyco Int | 13,73 | -0,44 | 13,79 | 2809 |
| Unisys Corp | 9,81 | — | 9,81 | 202 |
| UPS | 57,87 | -0,34 | 58,07 | 726 |
| United Tech | 61,86 | +1,84 | 60,74 | 1247 |
| Unitedhealth Gr | 93,35 | -0,37 | 93,70 | 701 |
| US Bancorp | 19,60 | -0,51 | 19,70 | 1078 |
| Verizon Comm | 34,29 | -0,55 | 34,48 | 2147 |
| Wachovia | 35,00 | -0,17 | 35,06 | 1291 |
| Wal-Mart Stores | 54,37 | -0,35 | 54,56 | 2498 |
| Walt Disney Co | 17,21 | +0,47 | 17,13 | 10049 |
| Washington Mutual | 36,45 | +0,41 | 36,30 | 868 |
| Wells Fargo | 46,85 | -1,26 | 47,45 | 4176 |
| Xerox Corp | 8,79 | +0,23 | 8,77 | 513 |
По данным агентства Reuters.