| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,0 | — | 5,0 | 4669 |
| ANZ Banking Grp | 18,9 | +0,05 | 18,9 | 3129 |
| CommonWealth Bank | 29,4 | +1,31 | 29,0 | 2188 |
| National Australian | 33,0 | -2,42 | 33,9 | 14295 |
| Bank | ||||
| News Corp | 12,1 | +0,92 | 12,0 | 9391 |
| Telstra Corp | 4,4 | — | 4,4 | 26918 |
| Westpac Banking | 16,2 | +0,19 | 16,2 | 4802 |
| Япония (JPY) | ||||
| Asahi Kasei | 322,0 | -5,29 | 340,0 | 19563 |
| Daiwa Securities | 615,0 | +2,50 | 600,0 | 7211 |
| Fuji Photo Film | 3350,0 | +1,52 | 3300,0 | 2233 |
| Fujitsu Ltd | 441,0 | +1,15 | 436,0 | 21624 |
| Honda Motor Co | 4540,0 | +1,57 | 4470,0 | 2241 |
| Japan Telecom* | 347,0 | -3,61 | 360,0 | 4 |
| Kao Corp | 2275,0 | -1,09 | 2300,0 | 1417 |
| KDDI* | 440,0 | +1,38 | 434,0 | 8 |
| Mitsubishi Fin Gr* | 503,0 | +1,00 | 498,0 | 43 |
| Mitsubishi Chem | 235,0 | -0,42 | 236,0 | 4403 |
| Mitsubishi Electric | 371,0 | +5,10 | 353,0 | 10133 |
| NEC Corp | 568,0 | +4,80 | 542,0 | 30169 |
| Nippon Steel Corp | 147,0 | -0,68 | 148,0 | 29351 |
| Nissan Motor Co | 972,0 | +0,93 | 963,0 | 7579 |
| NTT* | 447,0 | -1,76 | 455,0 | 11 |
| NTT DoCoMo* | 266,0 | -2,21 | 272,0 | 40 |
| Pioneer | 2715,0 | +1,31 | 2680,0 | 1160 |
| Ricoh | 1901,0 | +0,74 | 1887,0 | 2364 |
| Seikisui House | 884,0 | -0,67 | 890,0 | 2501 |
| Shin-Etsu Chem | 4070,0 | +2,78 | 3960,0 | 1627 |
| Sony | 3550,0 | +2,31 | 3470,0 | 5448 |
| Sumitomo Chem | 384,0 | +3,78 | 370,0 | 10758 |
| TDK Corp | 5740,0 | +3,80 | 5530,0 | 1088 |
| Toshiba Corp | 399,0 | +4,18 | 383,0 | 24588 |
| Toyota Motor Co | 3080,0 | +1,99 | 3020,0 | 7359 |
| UFJ Holdings* | 139,0 | +7,75 | 129,0 | 135 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,50 | -0,20 | 49,60 | 4607 |
| China Mobile | 18,60 | — | 18,60 | 16944 |
| China Unicom | 5,10 | -0,97 | 5,15 | 14140 |
| CLP Holdings | 33,40 | +0,60 | 33,20 | 2017 |
| CNOOC | 10,65 | -1,39 | 10,80 | 22590 |
| Hang Seng Bank | 83,75 | +0,60 | 83,25 | 1274 |
| Henderson Land | 22,75 | -0,44 | 22,85 | 1239 |
| HSBC Holdings | 95,00 | +0,80 | 94,25 | 9032 |
| Hutchison | 48,70 | — | 48,70 | 8999 |
| Франция (EUR) | ||||
| Alcatel | 7,94 | -3,41 | 8,22 | 9441 |
| Axa | 13,60 | -0,95 | 13,73 | 5100 |
| BNP Paribas | 44,24 | -1,65 | 44,98 | 2490 |
| Bouygues | 23,49 | -1,67 | 23,89 | 474 |
| Danon | 118,20 | -0,67 | 119,00 | 645 |
| EADS | 10,24 | — | 10,24 | 990 |
| France Telecom | 19,90 | -1,49 | 20,20 | 3387 |
| Lafarge | 58,30 | -1,35 | 59,10 | 440 |
| Michelin | 32,90 | -1,50 | 33,40 | 231 |
| Pechiney | 28,03 | -0,43 | 28,15 | 669 |
| Peugeot | 38,49 | -1,28 | 38,99 | 902 |
| Renault | 39,50 | -1,62 | 40,15 | 446 |
| Sanofi-Synthelab | 52,20 | -1,69 | 53,10 | 1658 |
| Schneider Elec | 41,58 | -1,49 | 42,21 | 737 |
| STMicroelectronics | 19,77 | -3,14 | 20,41 | 5587 |
| Total Fina Elf | 129,30 | -1,30 | 131,00 | 1636 |
| Vivendi Universal | 16,19 | -3,34 | 16,75 | 4328 |
| Великобритания (GBp) | ||||
| ARM Holdings | 81,98 | -0,30 | 82,75 | 18649 |
| BAE System | 154,10 | +4,05 | 148,00 | 53717 |
| Barclays | 438,73 | +0,06 | 439,75 | 15986 |
| BP | 429,00 | -0,12 | 429,50 | 36154 |
| BAT | 658,83 | -0,90 | 666,00 | 9086 |
| British Airways | 170,55 | -3,69 | 169,25 | 16108 |
| British Telecom | 193,32 | +2,51 | 189,25 | 44713 |
| Cable & Wireless | 99,64 | -1,49 | 101,00 | 29368 |
| Cadbury Schweppes | 356,96 | +1,28 | 352,75 | 9159 |
| HSBC Hldg | 729,18 | -0,75 | 736,00 | 33218 |
| Lloyds TSB Grp | 451,11 | -1,58 | 459,25 | 22324 |
| Marks & Spencer | 287,14 | +0,53 | 284,50 | 20701 |
| Prudential | 360,84 | -1,15 | 368,25 | 10393 |
| Reuters Group | 189,17 | -2,71 | 194,00 | 31957 |
| Rio Tinto | 1265,68 | -0,47 | 1272,00 | 3906 |
| Sainsbury | 255,44 | -1,54 | 259,75 | 15317 |
| Shell Trnpt | 408,55 | +0,18 | 409,25 | 23189 |
| Unilever | 554,74 | -0,80 | 560,50 | 22420 |
| Vodafone Airtch | 126,72 | -1,36 | 128,50 | 211493 |
| Германия (EUR) | ||||
| Allianz AG | 68,76 | -0,64 | 69,20 | 2039 |
| BASF | 36,73 | -0,33 | 36,85 | 1009 |
| Bayer AG | 18,54 | -1,59 | 18,84 | 1916 |
| BMW | 30,26 | -2,67 | 31,09 | 1230 |
| Commerzbank AG | 11,01 | -2,31 | 11,27 | 2174 |
| Daimler-Chrysler | 26,33 | -1,27 | 26,67 | 2121 |
| Deutsche Bank n | 53,46 | -1,91 | 54,50 | 2995 |
| Dt Telekom n | 12,61 | -0,47 | 12,67 | 9349 |
| Hypovereinsbank | 14,30 | -4,28 | 14,94 | 1991 |
| Infineon Tech | 8,42 | -4,10 | 8,78 | 7210 |
| Merck KGaA | 27,20 | -1,45 | 27,60 | 75 |
| Munich Re | 93,29 | -2,77 | 95,95 | 667 |
| Sap AG | 107,28 | +0,18 | 107,09 | 1118 |
| Siemens | 42,45 | -2,12 | 43,37 | 3651 |
| Volkswagen AG | 31,70 | -1,40 | 32,15 | 697 |
| Финляндия (EUR) | ||||
| Nokia | 15,24 | -1,99 | 15,55 | 22185 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 9,52 | -1,96 | 9,71 | 517 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,70 | +2,37 | 88,60 | 341 |
| Lonza Grp AG | 68,00 | +5,51 | 64,45 | 1451 |
| Adecco | 57,35 | +6,20 | 54,00 | 2246 |
| CS Group | 38,20 | +3,95 | 36,75 | 12820 |
| Nestle | 264,50 | -0,56 | 266,00 | 1873 |
| Novartis | 53,20 | +2,70 | 51,80 | 11697 |
| Rentenanstalt | 202,00 | +4,66 | 193,00 | 2 |
| Swisscom | 394,00 | -1,50 | 400,00 | 152 |
| Roche | 100,50 | +0,50 | 100,00 | 3496 |
| Swiss Re | 87,85 | +2,93 | 85,35 | 1205 |
| UBS AG | 74,80 | +1,63 | 73,60 | 6993 |
| Zurich Fin | 158,75 | +1,76 | 156,00 | 1552 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,41 | -0,07 | 1,45 | 4 |
| Fiat | 6,85 | +0,15 | 6,96 | 1 |
| Olivetti | 1,02 | +0,10 | 1,03 | 26 |
| Pirelli | 0,86 | -0,51 | 0,88 | 3 |
| TIM | 4,33 | -0,23 | 4,34 | 32 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,71 | -1,76 | 17,01 | 8202 |
| Aegon NV | 8,33 | -4,25 | 8,70 | 6780 |
| Ahold Kon | 7,49 | +1,35 | 7,39 | 6217 |
| Fortis | 14,33 | -1,92 | 14,61 | 3077 |
| ING Grp | 14,84 | -2,43 | 15,21 | 6179 |
| Philips | 17,50 | -3,90 | 18,21 | 4971 |
| Royal Dutch | 39,73 | -0,92 | 40,10 | 3541 |
| Канада (CAD) | ||||
| Alcan Inc | 42,88 | -0,97 | 43,30 | 151 |
| Bank of Montreal | 40,35 | — | 40,35 | 276 |
| Bank Nova Scotia | 59,30 | -1,00 | 59,90 | 174 |
| BCE Inc | 30,49 | -0,10 | 30,52 | 583 |
| Bombardier | 4,02 | -0,74 | 4,05 | 2450 |
| Imperial Oil | 45,55 | -0,65 | 45,85 | 247 |
| Loblaw Cos Ltd | 60,45 | -0,49 | 60,75 | 30 |
| Nortel Networks | 4,32 | -3,79 | 4,49 | 14565 |
| Royal Bank of Canada | 58,48 | -0,29 | 58,65 | 361 |
| США ($) | ||||
| Abbott Labs | 45,15 | -0,13 | 45,21 | 948 |
| Agilent Tech | 18,87 | -2,28 | 19,31 | 813 |
| Alcoa | 25,78 | -0,58 | 25,93 | 1223 |
| Allstate Corp | 35,64 | -1,16 | 36,06 | 915 |
| Alltel | 47,75 | +0,89 | 47,33 | 346 |
| Amer Electric Power | 29,77 | +0,92 | 29,50 | 435 |
| Amer Express Co | 43,30 | +0,28 | 43,18 | 1799 |
| AIG | 57,98 | -0,50 | 58,27 | 1410 |
| Amgen | 62,93 | -0,71 | 63,38 | 4877 |
| Analog Devices | 37,10 | -3,71 | 38,53 | 1885 |
| Anheuser-Busch | 52,64 | +0,02 | 52,63 | 904 |
| AOL Time Warner | 14,91 | -1,58 | 15,15 | 5036 |
| Apple Comp Inc | 16,86 | -1,69 | 17,15 | 2814 |
| Applied Materials | 15,85 | -2,70 | 16,29 | 16444 |
| AT&T | 19,70 | +1,70 | 19,37 | 1488 |
| AT&T Wireless Gr | 7,51 | -0,79 | 7,57 | 2837 |
| Automatic Data Proc | 34,49 | -1,79 | 35,12 | 797 |
| Bank of America | 76,06 | -1,12 | 76,92 | 1982 |
| Bank of New York | 28,83 | -1,87 | 29,38 | 1096 |
| Bank One | 38,93 | -0,21 | 39,01 | 1372 |
| Baxter Int | 25,55 | -2,07 | 26,09 | 1492 |
| BCE Inc | 22,42 | -0,31 | 22,49 | 58 |
| Bellsouth Corp | 26,89 | -0,04 | 26,90 | 1439 |
| Berkshire cl a* | 72,00 | — | 72,00 | 1 |
| Berkshire cl b* | 2,40 | +0,04 | 2,40 | 3 |
| Boeing Co | 33,74 | -3,21 | 34,86 | 1918 |
| Bristol Myers sq | 26,63 | -1,11 | 26,93 | 2151 |
| Cardinal Health | 62,24 | -3,44 | 64,46 | 1258 |
| Carnival | 31,31 | -0,45 | 31,45 | 657 |
| Caterpillar Inc | 54,54 | -0,13 | 54,61 | 489 |
| Charles Schwab | 10,68 | -1,48 | 10,84 | 2193 |
| ChevronTexaco | 73,73 | -0,71 | 74,26 | 1176 |
| Cigna | 50,09 | -2,57 | 51,41 | 764 |
| Cisco | 17,35 | -0,06 | 17,36 | 27710 |
| Citigroup | 43,01 | -1,56 | 43,69 | 4763 |
| Coca-Cola Co | 46,79 | -0,21 | 46,89 | 962 |
| Colgate Palmoliv | 59,34 | +1,26 | 58,60 | 597 |
| Costco Wholesale | 34,98 | -0,91 | 35,30 | 2574 |
| Cox Comms | 31,80 | -0,63 | 32,00 | 464 |
| Daimler-Chrysler | 30,96 | +0,16 | 30,91 | 293 |
| Delta Air Lines | 14,70 | +0,48 | 14,63 | 1032 |
| Dow Chemical Co | 31,73 | -0,44 | 31,87 | 760 |
| Du Pont Co | 43,23 | -0,05 | 43,25 | 746 |
| Eastman Kodak | 31,00 | -0,90 | 31,28 | 530 |
| Eli Lilly | 60,46 | -1,18 | 61,18 | 920 |
| EMC Corp | 10,75 | -2,27 | 11,00 | 2753 |
| Emerson Electric | 54,20 | -0,39 | 54,41 | 501 |
| Exelon | 58,30 | +0,59 | 57,96 | 323 |
| Exxon Mobil | 37,35 | +0,03 | 37,34 | 2730 |
| Fannie Mae | 71,57 | -4,50 | 74,94 | 7380 |
| First Data Corp | 43,14 | -1,06 | 43,60 | 1466 |
| Fleetboston Fin | 30,48 | -1,45 | 30,93 | 1067 |
| Ford Motor Co | 10,54 | -1,59 | 10,71 | 2607 |
| Gap Inc | 17,59 | -0,90 | 17,75 | 1170 |
| Genentech | 70,01 | -2,43 | 71,75 | 2289 |
| General Elec Co | 30,28 | -0,07 | 30,30 | 5587 |
| General Motors | 35,53 | -0,59 | 35,74 | 1691 |
| Gillette Co | 33,50 | +0,48 | 33,34 | 675 |
| Goldman Sachs Gr | 88,20 | -0,56 | 88,70 | 2074 |
| HJ Heinz Co | 33,88 | -0,35 | 34,00 | 269 |
| Halliburton Co | 23,88 | -0,71 | 24,05 | 1077 |
| HCA-Healthcare | 31,57 | +0,54 | 31,40 | 2741 |
| Hewlett-Packard | 21,84 | -0,86 | 22,03 | 3835 |
| Home Depot Inc | 32,66 | -0,61 | 32,86 | 2487 |
| Honeywell Int | 27,06 | -1,74 | 27,54 | 982 |
| Illinois Tool Works | 64,96 | -0,51 | 65,29 | 269 |
| Intel Corp | 21,60 | -0,74 | 21,76 | 27741 |
| IBM | 81,49 | +1,80 | 80,05 | 3276 |
| Intl Paper | 38,35 | -0,23 | 38,44 | 709 |
| Johnson&Johnson | 53,10 | +0,66 | 52,75 | 2840 |
| J P Morgan Chase | 34,30 | -2,36 | 35,13 | 3444 |
| Kimberly-Clark | 52,30 | +0,27 | 52,16 | 343 |
| Kohls | 52,83 | -1,05 | 53,39 | 886 |
| Kroger | 15,69 | -0,70 | 15,80 | 1135 |
| Lehman Brothers | 73,52 | -1,36 | 74,53 | 975 |
| Lockheed Martin | 46,88 | +1,01 | 46,41 | 822 |
| Lowes Cos | 43,34 | -1,41 | 43,96 | 1991 |
| Lucent Tech | 2,23 | -2,62 | 2,29 | 11881 |
| Marsh & McLennan | 51,44 | -1,76 | 52,36 | 800 |
| MBNA Corp | 21,12 | -1,35 | 21,41 | 3203 |
| McDonalds Corp | 20,58 | -2,28 | 21,06 | 3365 |
| Medtronic | 48,62 | -1,80 | 49,51 | 1553 |
| Merck & Co | 58,65 | -0,69 | 59,06 | 1586 |
| Merrill Lynch | 45,75 | -1,38 | 46,39 | 2010 |
| Metlife Inc | 28,33 | -2,11 | 28,94 | 784 |
| Micron Tech | 12,34 | -1,28 | 12,50 | 3365 |
| Microsoft | 23,86 | +0,80 | 23,67 | 39242 |
| Minnesota Mining | 127,19 | +0,63 | 126,40 | 571 |
| MS Dean Witter | 48,10 | -0,37 | 48,28 | 1361 |
| Motorola Inc | 8,56 | -3,71 | 8,89 | 12526 |
| Occidental Petr | 33,44 | +0,12 | 33,40 | 355 |
| Omnicom Group | 71,17 | -1,77 | 72,45 | 652 |
| Oracle Corp | 12,81 | -2,14 | 13,09 | 27245 |
| Pfizer Inc | 33,48 | +1,18 | 33,09 | 5949 |
| Philip Morris | 43,29 | -0,48 | 43,50 | 1997 |
| Raytheon Co | 31,86 | -2,24 | 32,59 | 446 |
| SBC Comms | 26,19 | -0,87 | 26,42 | 3733 |
| Schering-plough | 19,35 | +0,10 | 19,33 | 3176 |
| Sears Roebuck | 34,10 | -1,53 | 34,63 | 1450 |
| Sprint | 13,75 | -2,14 | 14,05 | 922 |
| Tenet Healthcare | 16,06 | -1,29 | 16,27 | 1475 |
| Texas Instrument | 20,39 | -2,67 | 20,95 | 3906 |
| Textron Inc | 35,99 | -0,55 | 36,19 | 310 |
| Tyco Int | 17,98 | +0,22 | 17,94 | 2325 |
| Unisys Corp | 11,30 | -2,08 | 11,54 | 286 |
| UPS | 63,39 | -0,35 | 63,61 | 561 |
| United Tech | 70,10 | -1,28 | 71,01 | 604 |
| Unitedhealth Gr | 98,60 | +0,76 | 97,86 | 761 |
| US Bancorp | 24,27 | -1,10 | 24,54 | 1367 |
| Verizon Comm | 39,08 | -0,38 | 39,23 | 1868 |
| Wachovia | 41,11 | -0,51 | 41,32 | 703 |
| Wal-Mart Stores | 54,15 | +0,59 | 53,83 | 2239 |
| Walt Disney Co | 20,43 | -3,99 | 21,28 | 3458 |
| Washington Mutual | 41,49 | -1,24 | 42,01 | 1265 |
| Wells Fargo | 49,86 | -0,87 | 50,30 | 1841 |
| Xerox Corp | 10,93 | -1,09 | 11,05 | 625 |
По данным агентства Reuters.