| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,2 | -1,10 | 7,3 | 4417 |
| ANZ Banking Grp | 18,1 | +0,28 | 18,1 | 5791 |
| CommonWealth Bank | 26,5 | +1,07 | 26,3 | 2924 |
| National Australian | 33,0 | +0,76 | 32,8 | 3400 |
| Bank | ||||
| News Corp | 10,7 | -8,78 | 11,7 | 37638 |
| Telstra Corp | 4,2 | +0,48 | 4,2 | 14419 |
| Westpac Banking | 15,7 | +2,62 | 15,3 | 7028 |
| Япония (JPY) | ||||
| Asahi Kasei | 315,0 | +1,94 | 309,0 | 5058 |
| Daiwa Securities | 466,0 | -3,32 | 482,0 | 5333 |
| Fuji Photo Film | 3350,0 | -0,59 | 3370,0 | 2368 |
| Fujitsu Ltd | 317,0 | -2,76 | 326,0 | 9068 |
| Honda Motor Co | 3980,0 | -1,24 | 4030,0 | 1879 |
| Japan Telecom* | 323,0 | +0,62 | 321,0 | 3 |
| Kao Corp | 2450,0 | -2,00 | 2500,0 | 1047 |
| KDDI* | 356,0 | +0,28 | 355,0 | 12 |
| Mitsubishi Fin Gr* | 412,0 | -3,06 | 425,0 | 10 |
| Mitsubishi Chem | 197,0 | -2,48 | 202,0 | 4186 |
| Mitsubishi Electric | 332,0 | -1,19 | 336,0 | 5189 |
| NEC Corp | 365,0 | -4,20 | 381,0 | 10769 |
| Nippon Steel Corp | 147,0 | -0,68 | 148,0 | 7982 |
| Nissan Motor Co | 810,0 | -1,70 | 824,0 | 5538 |
| NTT* | 414,0 | -0,72 | 417,0 | 13 |
| NTT DoCoMo* | 243,0 | -1,22 | 246,0 | 71 |
| Pioneer | 2300,0 | -1,29 | 2330,0 | 1078 |
| Ricoh | 1753,0 | +0,75 | 1740,0 | 2721 |
| Seikisui House | 866,0 | -2,04 | 884,0 | 1280 |
| Shin-Etsu Chem | 3620,0 | -2,16 | 3700,0 | 1486 |
| Sony | 3910,0 | -2,74 | 4020,0 | 7103 |
| Sumitomo Chem | 313,0 | +1,29 | 309,0 | 19160 |
| TDK Corp | 4470,0 | -3,25 | 4620,0 | 454 |
| Toshiba Corp | 311,0 | -0,64 | 313,0 | 8388 |
| Toyota Motor Co | 2600,0 | -1,52 | 2640,0 | 5220 |
| UFJ Holdings* | 101,0 | -1,94 | 103,0 | 14 |
| Гонконг (HKD) | ||||
| Cheung Kong | 42,30 | -0,94 | 42,70 | 7281 |
| China Mobile | 15,45 | -0,64 | 15,55 | 15299 |
| China Unicom | 4,30 | — | 4,30 | 5335 |
| CLP Holdings | 33,00 | +1,23 | 32,60 | 4350 |
| CNOOC | 10,00 | +0,50 | 9,95 | 12608 |
| Hang Seng Bank | 78,25 | -0,95 | 79,00 | 7414 |
| Henderson Land | 18,90 | +1,89 | 18,55 | 5201 |
| HSBC Holdings | 82,75 | — | 82,75 | 8900 |
| Hutchison | 42,80 | -0,23 | 42,90 | 8909 |
| Франция (EUR) | ||||
| Alcatel | 7,10 | -0,28 | 7,12 | 15675 |
| Axa | 11,90 | -6,74 | 12,76 | 17844 |
| BNP Paribas | 39,08 | -3,29 | 40,41 | 6705 |
| Bouygues | 20,16 | -0,20 | 20,20 | 1542 |
| Danon | 125,00 | -1,42 | 126,80 | 962 |
| EADS | 7,48 | -5,20 | 7,89 | 2191 |
| France Telecom | 19,70 | -4,83 | 20,70 | 22636 |
| Lafarge | 55,10 | -4,34 | 57,60 | 900 |
| Michelin | 26,95 | -2,71 | 27,70 | 694 |
| Pechiney | 23,09 | -4,47 | 24,17 | 147 |
| Peugeot | 36,82 | -2,85 | 37,90 | 1393 |
| Renault | 32,35 | -4,63 | 33,92 | 1250 |
| Sanofi-Synthelab | 52,35 | -2,60 | 53,75 | 1952 |
| Schneider Elec | 42,47 | -0,07 | 42,50 | 1228 |
| STMicroelectronics | 17,16 | -2,00 | 17,51 | 6103 |
| Total Fina Elf | 121,70 | -3,41 | 126,00 | 3321 |
| Vivendi Universal | 12,55 | -4,92 | 13,20 | 5945 |
| Великобритания (GBp) | ||||
| ARM Holdings | 50,00 | -1,48 | 50,75 | 4894 |
| BAE System | 120,75 | -1,23 | 122,25 | 41879 |
| Barclays | 396,50 | +0,13 | 396,00 | 16864 |
| BP | 404,50 | -1,76 | 411,75 | 39540 |
| BAT | 597,50 | +0,59 | 594,00 | 9363 |
| British Airways | 115,00 | -0,22 | 115,25 | 7341 |
| British Telecom | 171,00 | -3,80 | 177,75 | 24372 |
| Cable & Wireless | 79,50 | -0,31 | 79,75 | 4841 |
| Cadbury Schweppes | 341,50 | +0,07 | 341,25 | 10855 |
| HSBC Hldg | 674,50 | -1,39 | 684,00 | 45318 |
| Lloyds TSB Grp | 364,50 | -0,95 | 368,00 | 19025 |
| Marks & Spencer | 274,25 | -0,45 | 275,50 | 12878 |
| Prudential | 348,00 | -3,33 | 360,00 | 16431 |
| Reuters Group | 106,00 | -4,72 | 111,25 | 7019 |
| Rio Tinto | 1215,96 | -2,49 | 1244,00 | 3735 |
| Sainsbury | 230,25 | -0,32 | 231,00 | 7034 |
| Shell Trnpt | 386,75 | -2,83 | 398,00 | 20486 |
| Unilever | 614,00 | -0,89 | 619,50 | 7901 |
| Vodafone Airtch | 120,00 | -0,62 | 120,75 | 144090 |
| Германия (EUR) | ||||
| Allianz AG | 59,49 | +2,57 | 58,00 | 5638 |
| BASF | 38,38 | +0,34 | 38,25 | 4769 |
| Bayer AG | 14,88 | +0,40 | 14,82 | 4446 |
| BMW | 29,00 | +1,19 | 28,66 | 2964 |
| Commerzbank AG | 7,21 | -2,44 | 7,39 | 1283 |
| Daimler-Chrysler | 28,71 | -6,12 | 30,58 | 8029 |
| Deutsche Bank n | 41,58 | -0,88 | 41,95 | 4128 |
| Dt Telekom n | 11,53 | -1,62 | 11,72 | 17145 |
| Hypovereinsbank | 8,30 | +0,24 | 8,28 | 1805 |
| Infineon Tech | 6,76 | -2,03 | 6,90 | 5621 |
| Merck KGaA | 23,50 | -1,22 | 23,79 | 36 |
| Munich Re | 70,74 | +1,49 | 69,70 | 2300 |
| Sap AG | 76,61 | -2,20 | 78,33 | 2049 |
| Siemens | 40,81 | -1,47 | 41,42 | 6730 |
| Volkswagen AG | 31,47 | -2,48 | 32,27 | 2039 |
| Финляндия (EUR) | ||||
| Nokia | 13,31 | -6,60 | 14,25 | 24164 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 8,79 | -1,24 | 8,90 | 3200 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,50 | +0,51 | 89,05 | 156 |
| Lonza Grp AG | 78,85 | +0,70 | 78,30 | 216 |
| Adecco | 40,10 | -1,60 | 40,75 | 474 |
| CS Group | 26,25 | -2,96 | 27,05 | 5072 |
| Nestle | 277,50 | -0,72 | 279,50 | 1049 |
| Novartis | 53,00 | -2,30 | 54,25 | 6910 |
| Rentenanstalt | 98,00 | -0,51 | 98,50 | 4 |
| Swisscom | 428,50 | -0,92 | 432,50 | 45 |
| Roche | 84,95 | -5,30 | 89,70 | 5173 |
| Swiss Re | 78,45 | +0,45 | 78,10 | 1272 |
| UBS AG | 64,60 | -0,39 | 64,85 | 13634 |
| Zurich Fin | 126,50 | -2,88 | 130,25 | 620 |
| Швеция (SEK) | ||||
| ABB | 23,90 | -0,83 | 24,10 | 3817 |
| Electrolux | 139,50 | -2,79 | 143,50 | 2104 |
| Ericsson | 5,90 | -4,07 | 6,15 | 208542 |
| Nordea | 41,00 | -0,24 | 41,10 | 9049 |
| Volvo | 147,00 | -7,55 | 159,00 | 3500 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,33 | +0,30 | 1,32 | 26708 |
| Fiat | 6,01 | -1,28 | 6,09 | 1111 |
| Olivetti | 0,99 | +1,50 | 0,98 | 107868 |
| Pirelli | 0,79 | +0,79 | 0,79 | 9651 |
| TIM | 4,16 | -1,02 | 4,20 | 68596 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,33 | -2,36 | 15,70 | 4979 |
| Aegon NV | 7,87 | -3,79 | 8,18 | 8858 |
| Ahold Kon | 3,38 | -1,17 | 3,42 | 5988 |
| Fortis | 14,38 | -2,04 | 14,68 | 3883 |
| ING Grp | 12,97 | -0,46 | 13,03 | 11309 |
| Philips | 15,93 | -3,28 | 16,47 | 4814 |
| Royal Dutch | 38,71 | -2,49 | 39,70 | 7817 |
| Канада (CAD) | ||||
| Alcan Inc | 41,35 | -2,01 | 42,20 | 214 |
| Bank of Montreal | 40,86 | +0,44 | 40,68 | 105 |
| Bank Nova Scotia | 53,00 | +0,66 | 52,65 | 233 |
| BCE Inc | 27,54 | -1,29 | 27,90 | 290 |
| Bombardier | 3,39 | -1,74 | 3,45 | 4886 |
| Imperial Oil | 44,85 | -0,33 | 45,00 | 61 |
| Loblaw Cos Ltd | 54,45 | +0,18 | 54,35 | 14 |
| Nortel Networks | 3,22 | -1,83 | 3,28 | 4368 |
| Royal Bank of Canada | 58,54 | +0,33 | 58,35 | 185 |
| США ($) | ||||
| Abbott Labs | 39,96 | -0,62 | 40,21 | 827 |
| Agilent Tech | 13,93 | +1,46 | 13,73 | 642 |
| Alcoa | 21,19 | -0,98 | 21,40 | 619 |
| Allstate Corp | 35,01 | -0,93 | 35,34 | 512 |
| Alltel | 45,45 | -0,07 | 45,48 | 224 |
| Amer Electric Power | 23,77 | -0,50 | 23,89 | 516 |
| Amer Express Co | 34,49 | +0,26 | 34,40 | 1830 |
| AIG | 53,05 | -0,08 | 53,09 | 1678 |
| Amgen | 57,15 | -0,78 | 57,60 | 3262 |
| Analog Devices | 27,41 | +0,11 | 27,38 | 652 |
| Anheuser-Busch | 47,15 | +1,51 | 46,45 | 801 |
| AOL Time Warner | 12,45 | -0,32 | 12,49 | 4540 |
| Apple Comp Inc | 14,21 | +0,14 | 14,19 | 706 |
| Applied Materials | 13,03 | -0,46 | 13,09 | 7494 |
| AT&T | 14,08 | -4,02 | 14,67 | 2421 |
| AT&T Wireless Gr | 6,44 | -0,62 | 6,48 | 1297 |
| Automatic Data Proc | 31,38 | -0,22 | 31,45 | 514 |
| Bank of America | 70,46 | +0,43 | 70,16 | 1366 |
| Bank of New York | 22,61 | +1,48 | 22,28 | 656 |
| Bank One | 36,06 | +0,70 | 35,81 | 1546 |
| Baxter Int | 19,20 | +0,52 | 19,10 | 1074 |
| BCE Inc | 18,95 | -0,47 | 19,04 | 50 |
| Bellsouth Corp | 22,30 | +0,54 | 22,18 | 1215 |
| Berkshire cl a* | 69,70 | +0,14 | 69,60 | 1 |
| Berkshire cl b* | 2,33 | -0,09 | 2,33 | 3 |
| Boeing Co | 26,64 | -3,06 | 27,48 | 950 |
| Bristol Myers sq | 22,09 | -0,23 | 22,14 | 1435 |
| Cardinal Health | 56,09 | -0,73 | 56,50 | 643 |
| Carnival | 24,95 | -1,85 | 25,42 | 550 |
| Caterpillar Inc | 52,03 | +0,62 | 51,71 | 488 |
| Charles Schwab | 7,83 | +0,51 | 7,79 | 630 |
| ChevronTexaco | 63,94 | -0,40 | 64,20 | 675 |
| Cigna | 46,64 | -0,06 | 46,67 | 251 |
| Cisco | 12,96 | -0,61 | 13,04 | 19760 |
| Citigroup | 37,03 | -0,03 | 37,04 | 3316 |
| Coca-Cola Co | 41,70 | +0,07 | 41,67 | 881 |
| Colgate Palmoliv | 55,62 | +0,22 | 55,50 | 668 |
| Costco Wholesale | 32,95 | +1,63 | 32,42 | 3142 |
| Cox Comms | 30,31 | -1,65 | 30,82 | 816 |
| Daimler-Chrysler | 31,17 | +0,23 | 32,74 | 444 |
| Delta Air Lines | 9,63 | -1,73 | 9,80 | 850 |
| Dow Chemical Co | 27,99 | +0,32 | 27,90 | 659 |
| Du Pont Co | 38,96 | -0,20 | 39,04 | 1114 |
| Eastman Kodak | 30,93 | -0,90 | 31,21 | 388 |
| Eli Lilly | 59,52 | +0,44 | 59,26 | 571 |
| EMC Corp | 7,67 | -1,16 | 7,76 | 2197 |
| Emerson Electric | 46,88 | +0,24 | 46,77 | 367 |
| Exelon | 50,38 | +0,70 | 50,03 | 240 |
| Exxon Mobil | 34,42 | -0,15 | 34,47 | 2432 |
| Fannie Mae | 67,99 | +0,59 | 67,59 | 767 |
| First Data Corp | 34,31 | +1,60 | 33,77 | 2658 |
| Fleetboston Fin | 24,98 | -0,20 | 25,03 | 869 |
| Ford Motor Co | 7,92 | -0,25 | 7,94 | 1472 |
| Gap Inc | 15,46 | +1,05 | 15,30 | 2683 |
| Genentech | 34,99 | -3,93 | 36,42 | 2713 |
| General Elec Co | 26,98 | -1,17 | 27,30 | 4395 |
| General Motors | 34,26 | -0,64 | 34,48 | 1205 |
| Gillette Co | 31,56 | +1,45 | 31,11 | 708 |
| Goldman Sachs Gr | 71,95 | +0,06 | 71,91 | 1267 |
| HJ Heinz Co | 29,71 | -0,10 | 29,74 | 246 |
| Halliburton Co | 21,54 | +3,31 | 20,85 | 1056 |
| HCA-Healthcare | 35,85 | -4,81 | 37,66 | 5519 |
| Hewlett-Packard | 15,46 | +0,65 | 15,36 | 1997 |
| Home Depot Inc | 25,94 | +0,74 | 25,75 | 2909 |
| Honeywell Int | 22,14 | -1,38 | 22,45 | 724 |
| Illinois Tool Works | 61,34 | -0,29 | 61,52 | 245 |
| Intel Corp | 16,64 | -0,24 | 16,68 | 19277 |
| IBM | 78,42 | -0,37 | 78,71 | 2153 |
| Intl Paper | 33,97 | -0,23 | 34,05 | 702 |
| Johnson&Johnson | 57,14 | -0,21 | 57,26 | 1930 |
| J P Morgan Chase | 25,62 | -0,43 | 25,73 | 1960 |
| Kimberly-Clark | 46,18 | -0,13 | 46,24 | 472 |
| Kohls | 56,70 | +1,78 | 55,71 | 1653 |
| Kroger | 13,58 | +0,97 | 13,45 | 417 |
| Lehman Brothers | 59,94 | -0,02 | 59,95 | 629 |
| Lockheed Martin | 44,64 | -1,57 | 45,35 | 531 |
| Lowes Cos | 43,44 | +1,90 | 42,63 | 1193 |
| Lucent Tech | 1,52 | +0,66 | 1,51 | 2313 |
| Marsh & McLennan | 43,75 | -2,02 | 44,65 | 841 |
| MBNA Corp | 15,62 | +0,06 | 15,61 | 2462 |
| McDonalds Corp | 15,42 | -0,52 | 15,50 | 1556 |
| Medtronic | 46,96 | +0,79 | 46,59 | 574 |
| Merck & Co | 54,92 | -1,31 | 55,65 | 1624 |
| Merrill Lynch | 37,91 | -0,84 | 38,23 | 1788 |
| Metlife Inc | 27,42 | +0,99 | 27,15 | 411 |
| Micron Tech | 8,45 | -0,82 | 8,52 | 792 |
| Microsoft | 24,36 | -0,85 | 24,57 | 21462 |
| Minnesota Mining | 132,02 | +0,31 | 131,61 | 510 |
| MS Dean Witter | 41,59 | +0,39 | 41,43 | 1473 |
| Motorola Inc | 8,03 | +1,01 | 7,95 | 2044 |
| Occidental Petr | 30,41 | +0,46 | 30,27 | 352 |
| Omnicom Group | 57,60 | +0,75 | 57,17 | 514 |
| Oracle Corp | 11,17 | — | 11,17 | 10062 |
| Pfizer Inc | 31,48 | -0,69 | 31,70 | 4278 |
| Philip Morris | 30,23 | -0,23 | 30,30 | 3772 |
| Raytheon Co | 27,79 | -1,80 | 28,30 | 646 |
| SBC Comms | 20,89 | -0,67 | 21,03 | 1786 |
| Schering-plough | 16,69 | -1,82 | 17,00 | 1176 |
| Sears Roebuck | 26,11 | +3,49 | 25,23 | 2589 |
| Sprint | 11,36 | -1,22 | 11,50 | 736 |
| Tenet Healthcare | 14,75 | -2,06 | 15,06 | 4953 |
| Texas Instrument | 16,31 | +0,43 | 16,24 | 1926 |
| Textron Inc | 28,34 | -2,04 | 28,93 | 391 |
| Tyco Int | 13,56 | +0,44 | 13,50 | 1755 |
| Unisys Corp | 9,54 | -1,34 | 9,67 | 271 |
| UPS | 57,11 | -0,57 | 57,44 | 568 |
| United Tech | 60,54 | -0,84 | 61,05 | 649 |
| Unitedhealth Gr | 91,43 | -1,07 | 92,42 | 929 |
| US Bancorp | 19,59 | +1,45 | 19,31 | 1330 |
| Verizon Comm | 33,49 | -0,92 | 33,80 | 2071 |
| Wachovia | 34,96 | +1,42 | 34,47 | 719 |
| Wal-Mart Stores | 53,49 | -0,39 | 53,70 | 2329 |
| Walt Disney Co | 17,05 | -0,29 | 17,10 | 1791 |
| Washington Mutual | 35,78 | -0,11 | 35,82 | 713 |
| Wells Fargo | 46,76 | +0,82 | 46,38 | 1522 |
| Xerox Corp | 8,69 | -0,80 | 8,76 | 624 |
По данным агентства Reuters.