| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -0,40 | 5,0 | 12755 |
| ANZ Banking Grp | 18,8 | +0,37 | 18,7 | 5358 |
| CommonWealth Bank | 28,6 | -0,63 | 28,8 | 4122 |
| National Australian | 33,5 | -0,06 | 33,5 | 4178 |
| Bank | ||||
| News Corp | 11,7 | -1,43 | 11,9 | 8385 |
| Telstra Corp | 4,5 | -1,11 | 4,5 | 24401 |
| Westpac Banking | 16,6 | -1,25 | 16,8 | 6482 |
| Япония (JPY) | ||||
| Asahi Kasei | 347,0 | +1,17 | 343,0 | 5229 |
| Daiwa Securities | 559,0 | -0,18 | 560,0 | 5542 |
| Fuji Photo Film | 3200,0 | +0,95 | 3170,0 | 2001 |
| Fujitsu Ltd | 399,0 | -0,99 | 403,0 | 16679 |
| Honda Motor Co | 4300,0 | -0,69 | 4330,0 | 1914 |
| Japan Telecom* | 354,0 | +0,85 | 351,0 | 7 |
| Kao Corp | 2270,0 | +1,34 | 2240,0 | 2338 |
| KDDI* | 427,0 | +0,95 | 423,0 | 14 |
| Mitsubishi Fin Gr* | 469,0 | +0,21 | 468,0 | 20 |
| Mitsubishi Chem | 223,0 | -0,89 | 225,0 | 4700 |
| Mitsubishi Electric | 344,0 | -0,86 | 347,0 | 4189 |
| NEC Corp | 517,0 | -0,19 | 518,0 | 20686 |
| Nippon Steel Corp | 135,0 | +0,75 | 134,0 | 16745 |
| Nissan Motor Co | 953,0 | -0,21 | 955,0 | 6406 |
| NTT* | 446,0 | +2,29 | 436,0 | 24 |
| NTT DoCoMo* | 265,0 | +1,92 | 260,0 | 108 |
| Pioneer | 2540,0 | +2,01 | 2490,0 | 946 |
| Ricoh | 1823,0 | +0,66 | 1811,0 | 1837 |
| Seikisui House | 897,0 | -0,22 | 899,0 | 1664 |
| Shin-Etsu Chem | 3800,0 | — | 3800,0 | 1446 |
| Sony | 3330,0 | +0,91 | 3300,0 | 6707 |
| Sumitomo Chem | 339,0 | +2,73 | 330,0 | 12067 |
| TDK Corp | 5470,0 | -1,62 | 5560,0 | 964 |
| Toshiba Corp | 374,0 | -1,06 | 378,0 | 17005 |
| Toyota Motor Co | 2880,0 | +0,35 | 2870,0 | 7388 |
| UFJ Holdings* | 112,0 | -1,75 | 114,0 | 19 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,00 | +1,03 | 48,50 | 5642 |
| China Mobile | 18,60 | +0,81 | 18,45 | 25939 |
| China Unicom | 5,05 | +3,06 | 4,90 | 38156 |
| CLP Holdings | 33,50 | -0,59 | 33,70 | 2896 |
| CNOOC | 11,55 | +1,76 | 11,35 | 8048 |
| Hang Seng Bank | 83,25 | -0,30 | 83,50 | 1818 |
| Henderson Land | 22,40 | -1,54 | 22,75 | 2771 |
| HSBC Holdings | 93,25 | +0,27 | 93,00 | 9153 |
| Hutchison | 48,60 | +0,41 | 48,40 | 8239 |
| Франция (EUR) | ||||
| Alcatel | 7,68 | -5,07 | 8,09 | 46457 |
| Axa | 13,14 | -0,53 | 13,21 | 9223 |
| BNP Paribas | 43,20 | +0,93 | 42,80 | 4141 |
| Bouygues | 22,84 | -2,23 | 23,36 | 745 |
| Danon | 119,90 | -0,17 | 120,10 | 710 |
| EADS | 9,43 | -1,15 | 9,54 | 2034 |
| France Telecom | 21,29 | -0,75 | 21,45 | 4731 |
| Lafarge | 53,45 | +0,56 | 53,15 | 1601 |
| Michelin | 30,62 | -1,32 | 31,03 | 492 |
| Pechiney | 25,90 | +3,39 | 25,05 | 475 |
| Peugeot | 39,54 | -1,03 | 39,95 | 3378 |
| Renault | 38,60 | -0,72 | 38,88 | 706 |
| Sanofi-Synthelab | 55,15 | +0,18 | 55,05 | 2354 |
| Schneider Elec | 40,63 | +0,54 | 40,41 | 990 |
| STMicroelectronics | 19,38 | -2,95 | 19,97 | 4725 |
| Total Fina Elf | 127,90 | +0,87 | 126,80 | 2393 |
| Vivendi Universal | 15,85 | -0,50 | 15,93 | 6506 |
| Великобритания (GBp) | ||||
| ARM Holdings | 79,00 | -6,23 | 84,25 | 21534 |
| BAE System | 132,75 | -1,67 | 135,00 | 15525 |
| Barclays | 433,30 | -1,25 | 440,50 | 37667 |
| BP | 429,75 | +0,47 | 428,75 | 45489 |
| BAT | 656,53 | -0,76 | 662,00 | 9028 |
| British Airways | 144,79 | -1,19 | 147,00 | 13414 |
| British Telecom | 193,26 | -0,88 | 197,75 | 36846 |
| Cable & Wireless | 97,22 | -1,28 | 98,00 | 27403 |
| Cadbury Schweppes | 361,04 | +0,42 | 360,50 | 6552 |
| HSBC Hldg | 731,70 | -0,41 | 736,00 | 34626 |
| Lloyds TSB Grp | 465,00 | -1,80 | 473,50 | 31296 |
| Marks & Spencer | 288,50 | — | 288,50 | 10498 |
| Prudential | 379,50 | -1,74 | 388,00 | 13182 |
| Reuters Group | 175,30 | -3,84 | 182,25 | 19845 |
| Rio Tinto | 1222,00 | -0,90 | 1225,00 | 2464 |
| Sainsbury | 267,50 | -0,93 | 270,00 | 11722 |
| Shell Trnpt | 405,26 | -0,49 | 408,50 | 37138 |
| Unilever | 553,50 | -1,16 | 560,00 | 14283 |
| Vodafone Airtch | 130,82 | -0,57 | 132,25 | 269331 |
| Германия (EUR) | ||||
| Allianz AG | 67,88 | -0,32 | 68,10 | 2424 |
| BASF | 36,39 | -1,25 | 36,85 | 2622 |
| Bayer AG | 18,05 | -0,77 | 18,19 | 3175 |
| BMW | 29,54 | +0,58 | 29,37 | 1900 |
| Commerzbank AG | 9,97 | +1,73 | 9,80 | 4870 |
| Daimler-Chrysler | 26,99 | -0,99 | 27,26 | 4096 |
| Deutsche Bank n | 53,30 | -0,09 | 53,35 | 5817 |
| Dt Telekom n | 12,76 | -1,31 | 12,93 | 15528 |
| Hypovereinsbank | 12,40 | +0,24 | 12,37 | 2144 |
| Infineon Tech | 7,95 | -2,33 | 8,14 | 9900 |
| Merck KGaA | 26,80 | -6,82 | 28,76 | 252 |
| Munich Re | 93,60 | -0,43 | 94,00 | 1004 |
| Sap AG | 98,83 | -0,27 | 99,10 | 1268 |
| Siemens | 41,08 | -0,41 | 41,25 | 5572 |
| Volkswagen AG | 31,70 | -0,38 | 31,82 | 1398 |
| Финляндия (EUR) | ||||
| Nokia | 15,49 | -0,51 | 15,57 | 24210 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 9,38 | +0,64 | 9,32 | 2016 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,00 | -0,87 | 85,75 | 374 |
| Lonza Grp AG | 63,25 | -1,40 | 64,15 | 682 |
| Adecco | 49,85 | -0,40 | 50,05 | 1080 |
| CS Group | 35,70 | -0,83 | 36,00 | 10290 |
| Nestle | 271,00 | -0,73 | 273,00 | 1149 |
| Novartis | 52,90 | -0,09 | 52,95 | 6921 |
| Rentenanstalt | 206,00 | -1,90 | 210,00 | 8 |
| Swisscom | 394,50 | -0,13 | 395,00 | 88 |
| Roche | 100,00 | -2,44 | 102,50 | 6172 |
| Swiss Re | 85,90 | -0,75 | 86,55 | 1387 |
| UBS AG | 72,75 | -0,34 | 73,00 | 5081 |
| Zurich Fin | 156,25 | -2,19 | 159,75 | 1580 |
| Швеция (SEK) | ||||
| ABB | 24,60 | -2,77 | 25,30 | 2360 |
| Electrolux | 152,50 | — | 152,50 | 1359 |
| Ericsson | 7,80 | -4,88 | 8,20 | 174894 |
| Nordea | 39,10 | +0,26 | 39,00 | 9490 |
| Volvo | 166,00 | -1,78 | 169,00 | 2037 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,48 | -0,67 | 1,49 | 13233 |
| Fiat | 6,88 | +0,20 | 6,87 | 3546 |
| Olivetti | 1,05 | -1,97 | 1,07 | 47832 |
| Pirelli | 0,86 | -0,60 | 0,86 | 3946 |
| TIM | 4,44 | -1,33 | 4,50 | 73185 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,25 | -2,05 | 16,59 | 8183 |
| Aegon NV | 8,14 | -1,33 | 8,25 | 7272 |
| Ahold Kon | 6,59 | -0,30 | 6,61 | 7158 |
| Fortis | 14,31 | +0,07 | 14,30 | 5479 |
| ING Grp | 14,15 | +0,07 | 14,14 | 13677 |
| Philips | 17,00 | -1,33 | 17,23 | 7295 |
| Royal Dutch | 39,11 | +0,15 | 39,05 | 5807 |
| Канада (CAD) | ||||
| Alcan Inc | 43,58 | +1,94 | 42,75 | 628 |
| Bank of Montreal | 40,32 | -0,15 | 40,38 | 458 |
| Bank Nova Scotia | 59,45 | -0,17 | 59,55 | 539 |
| BCE Inc | 30,65 | — | 30,65 | 637 |
| Bombardier | 3,88 | +0,26 | 3,87 | 2777 |
| Imperial Oil | 46,16 | +0,35 | 46,00 | 179 |
| Loblaw Cos Ltd | 59,70 | -0,03 | 59,72 | 55 |
| Nortel Networks | 4,33 | -1,59 | 4,40 | 9849 |
| Royal Bank of Canada | 57,80 | -0,53 | 58,11 | 2615 |
| США ($) | ||||
| Abbott Labs | 44,30 | +0,84 | 43,93 | 1075 |
| Agilent Tech | 18,97 | +1,28 | 18,73 | 919 |
| Alcoa | 25,02 | -1,11 | 25,30 | 990 |
| Allstate Corp | 35,89 | -0,42 | 36,04 | 682 |
| Alltel | 48,27 | +0,77 | 47,90 | 247 |
| Amer Electric Power | 29,69 | -0,13 | 29,73 | 619 |
| Amer Express Co | 42,82 | +1,04 | 42,38 | 1459 |
| AIG | 58,44 | -0,10 | 58,50 | 2250 |
| Amgen | 63,96 | +0,65 | 63,55 | 3820 |
| Analog Devices | 37,59 | +0,56 | 37,38 | 1535 |
| Anheuser-Busch | 52,93 | -0,11 | 52,99 | 726 |
| AOL Time Warner | 15,47 | +0,19 | 15,44 | 5032 |
| Apple Comp Inc | 17,51 | +0,34 | 17,45 | 2632 |
| Applied Materials | 15,67 | +2,49 | 15,29 | 15933 |
| AT&T | 19,49 | -1,32 | 19,75 | 1768 |
| AT&T Wireless Gr | 7,65 | +0,92 | 7,58 | 2644 |
| Automatic Data Proc | 35,55 | -0,20 | 35,62 | 1356 |
| Bank of America | 75,19 | +1,43 | 74,13 | 2610 |
| Bank of New York | 29,97 | +1,46 | 29,54 | 1144 |
| Bank One | 37,90 | +1,36 | 37,39 | 1300 |
| Baxter Int | 25,54 | +2,45 | 24,93 | 1086 |
| BCE Inc | 22,28 | -0,31 | 22,35 | 105 |
| Bellsouth Corp | 27,00 | +0,86 | 26,77 | 1359 |
| Berkshire cl a* | 72,70 | +2,25 | 71,10 | 1 |
| Berkshire cl b* | 2,42 | +1,68 | 2,38 | 4 |
| Boeing Co | 32,00 | +0,13 | 31,96 | 1577 |
| Bristol Myers sq | 26,03 | +0,12 | 26,00 | 2251 |
| Cardinal Health | 58,03 | +0,14 | 57,95 | 902 |
| Carnival | 31,15 | +0,10 | 31,12 | 622 |
| Caterpillar Inc | 53,29 | +2,13 | 52,18 | 655 |
| Charles Schwab | 9,92 | -0,10 | 9,93 | 1659 |
| ChevronTexaco | 72,61 | +0,74 | 72,08 | 1068 |
| Cigna | 51,10 | -5,37 | 54,00 | 1483 |
| Cisco | 17,08 | +1,67 | 16,80 | 30884 |
| Citigroup | 42,16 | +1,91 | 41,37 | 4464 |
| Coca-Cola Co | 46,20 | +0,87 | 45,80 | 1303 |
| Colgate Palmoliv | 59,68 | +0,32 | 59,49 | 387 |
| Costco Wholesale | 37,37 | +0,11 | 37,33 | 1272 |
| Cox Comms | 32,18 | -0,83 | 32,45 | 687 |
| Daimler-Chrysler | 31,64 | -0,38 | 31,76 | 240 |
| Delta Air Lines | 13,94 | +0,65 | 13,85 | 874 |
| Dow Chemical Co | 31,94 | +0,76 | 31,70 | 1104 |
| Du Pont Co | 42,85 | +0,54 | 42,62 | 1020 |
| Eastman Kodak | 31,05 | +0,16 | 31,00 | 410 |
| Eli Lilly | 59,15 | +1,72 | 58,15 | 1747 |
| EMC Corp | 10,82 | +3,74 | 10,43 | 4321 |
| Emerson Electric | 53,60 | +2,02 | 52,54 | 791 |
| Exelon | 58,80 | +1,64 | 57,85 | 558 |
| Exxon Mobil | 36,91 | +0,90 | 36,58 | 4170 |
| Fannie Mae | 74,33 | +0,45 | 74,00 | 1037 |
| First Data Corp | 41,76 | +1,06 | 41,32 | 1202 |
| Fleetboston Fin | 30,17 | +2,38 | 29,47 | 1305 |
| Ford Motor Co | 10,94 | -1,17 | 11,07 | 3325 |
| Gap Inc | 17,61 | +1,03 | 17,43 | 2251 |
| Genentech | 66,00 | -1,09 | 66,73 | 3271 |
| General Elec Co | 29,06 | +0,21 | 29,00 | 5136 |
| General Motors | 36,04 | -0,83 | 36,34 | 1643 |
| Gillette Co | 33,51 | +1,30 | 33,08 | 862 |
| Goldman Sachs Gr | 83,81 | +0,32 | 83,54 | 1730 |
| HJ Heinz Co | 33,38 | +0,63 | 33,17 | 385 |
| Halliburton Co | 23,14 | -0,86 | 23,47 | 1219 |
| HCA-Healthcare | 33,47 | +0,66 | 33,25 | 1585 |
| Hewlett-Packard | 20,19 | +0,70 | 20,05 | 5795 |
| Home Depot Inc | 32,70 | +0,18 | 32,64 | 2657 |
| Honeywell Int | 27,16 | +2,88 | 26,40 | 2414 |
| Illinois Tool Works | 64,31 | +1,12 | 63,60 | 607 |
| Intel Corp | 20,68 | +1,47 | 20,38 | 27593 |
| IBM | 84,11 | -3,79 | 87,42 | 8723 |
| Intl Paper | 36,90 | +0,16 | 36,84 | 664 |
| Johnson&Johnson | 54,07 | +1,60 | 53,22 | 2450 |
| J P Morgan Chase | 34,27 | +1,03 | 33,92 | 3943 |
| Kimberly-Clark | 52,25 | +0,38 | 52,05 | 567 |
| Kohls | 52,52 | -1,59 | 53,37 | 1653 |
| Kroger | 16,44 | -0,06 | 16,45 | 1300 |
| Lehman Brothers | 72,40 | -0,22 | 72,56 | 728 |
| Lockheed Martin | 46,49 | -0,51 | 46,73 | 457 |
| Lowes Cos | 43,35 | +2,73 | 42,20 | 2003 |
| Lucent Tech | 2,09 | -3,69 | 2,17 | 33138 |
| Marsh & McLennan | 51,49 | +1,62 | 50,67 | 582 |
| MBNA Corp | 20,46 | +0,15 | 20,43 | 2600 |
| McDonalds Corp | 19,06 | +0,85 | 18,90 | 1535 |
| Medtronic | 48,18 | +0,73 | 47,83 | 1229 |
| Merck & Co | 56,56 | +1,49 | 55,73 | 2158 |
| Merrill Lynch | 44,46 | +0,36 | 44,30 | 1735 |
| Metlife Inc | 28,00 | -0,53 | 28,15 | 489 |
| Micron Tech | 11,31 | +1,53 | 11,14 | 2296 |
| Microsoft | 24,86 | +0,90 | 24,64 | 26025 |
| Minnesota Mining | 125,95 | +0,76 | 125,00 | 658 |
| MS Dean Witter | 47,20 | +1,42 | 46,54 | 2174 |
| Motorola Inc | 8,54 | -2,18 | 8,73 | 6402 |
| Occidental Petr | 33,70 | +0,15 | 33,65 | 417 |
| Omnicom Group | 69,88 | -2,61 | 71,75 | 2117 |
| Oracle Corp | 13,11 | +2,42 | 12,80 | 14313 |
| Pfizer Inc | 31,66 | +2,10 | 31,01 | 8192 |
| Philip Morris | 42,36 | +0,57 | 42,12 | 2571 |
| Raytheon Co | 31,99 | -0,81 | 32,25 | 384 |
| SBC Comms | 26,12 | +1,24 | 25,80 | 2768 |
| Schering-plough | 18,32 | +0,77 | 18,18 | 3000 |
| Sears Roebuck | 32,78 | +2,50 | 31,98 | 1856 |
| Sprint | 13,30 | -0,52 | 13,37 | 1161 |
| Tenet Healthcare | 16,58 | -0,54 | 16,67 | 826 |
| Texas Instrument | 20,51 | +2,04 | 20,10 | 3020 |
| Textron Inc | 36,64 | +1,08 | 36,25 | 307 |
| Tyco Int | 18,21 | +2,36 | 17,79 | 6804 |
| Unisys Corp | 11,16 | -2,45 | 11,44 | 574 |
| UPS | 63,23 | +0,43 | 62,96 | 1128 |
| United Tech | 69,75 | +0,49 | 69,41 | 1120 |
| Unitedhealth Gr | 95,25 | +0,96 | 94,34 | 897 |
| US Bancorp | 23,61 | -0,13 | 23,64 | 1596 |
| Verizon Comm | 38,82 | +0,80 | 38,51 | 1855 |
| Wachovia | 40,70 | +0,47 | 40,51 | 950 |
| Wal-Mart Stores | 52,71 | +0,48 | 52,46 | 2875 |
| Walt Disney Co | 19,83 | -1,20 | 20,07 | 2246 |
| Washington Mutual | 41,25 | +1,40 | 40,68 | 823 |
| Wells Fargo | 49,25 | +0,72 | 48,90 | 1388 |
| Xerox Corp | 11,07 | -0,45 | 11,12 | 411 |
По данным агентства Reuters.