| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,0 | -0,40 | 5,0 | 10006 |
| ANZ Banking Grp | 18,6 | -0,05 | 18,6 | 5492 |
| CommonWealth Bank | 29,9 | +1,18 | 29,6 | 3925 |
| National Australian | 33,8 | +0,90 | 33,5 | 4503 |
| Bank | ||||
| News Corp | 11,2 | +0,27 | 11,2 | 8782 |
| Telstra Corp | 4,5 | +1,14 | 4,4 | 13910 |
| Westpac Banking | 16,5 | +1,60 | 16,3 | 5150 |
| Япония (JPY) | ||||
| Asahi Kasei | 347,0 | +1,17 | 343,0 | 2635 |
| Daiwa Securities | 717,0 | +3,91 | 690,0 | 11454 |
| Fuji Photo Film | 3470,0 | — | 3470,0 | 1691 |
| Fujitsu Ltd | 530,0 | +7,72 | 492,0 | 32422 |
| Honda Motor Co | 4500,0 | -1,10 | 4550,0 | 1632 |
| Japan Telecom* | 376,0 | +3,01 | 365,0 | 5 |
| Kao Corp | 2240,0 | +0,22 | 2235,0 | 2675 |
| KDDI* | 471,0 | +1,29 | 465,0 | 11 |
| Mitsubishi Fin Gr* | 545,0 | +0,37 | 543,0 | 20 |
| Mitsubishi Chem | 242,0 | -1,22 | 245,0 | 3396 |
| Mitsubishi Electric | 405,0 | +3,85 | 390,0 | 8115 |
| NEC Corp | 661,0 | +10,17 | 600,0 | 63509 |
| Nippon Steel Corp | 166,0 | +0,61 | 165,0 | 46107 |
| Nissan Motor Co | 1140,0 | -0,70 | 1148,0 | 7904 |
| NTT* | 480,0 | +1,91 | 471,0 | 21 |
| NTT DoCoMo* | 260,0 | — | 260,0 | 62 |
| Pioneer | 2695,0 | -0,19 | 2700,0 | 1298 |
| Ricoh | 1993,0 | +1,58 | 1962,0 | 1970 |
| Seikisui House | 923,0 | +1,43 | 910,0 | 1326 |
| Shin-Etsu Chem | 4150,0 | +1,22 | 4100,0 | 1308 |
| Sony | 3430,0 | +1,48 | 3380,0 | 3161 |
| Sumitomo Chem | 373,0 | -1,06 | 377,0 | 4849 |
| TDK Corp | 6250,0 | +5,40 | 5930,0 | 1243 |
| Toshiba Corp | 425,0 | +2,91 | 413,0 | 32949 |
| Toyota Motor Co | 3120,0 | +0,32 | 3110,0 | 3946 |
| UFJ Holdings* | 196,0 | +11,36 | 176,0 | 192 |
| Гонконг (HKD) | ||||
| Cheung Kong | 46,90 | -1,47 | 47,60 | 5101 |
| China Mobile | 18,40 | -0,81 | 18,55 | 11868 |
| China Unicom | 5,30 | -1,85 | 5,40 | 9520 |
| CLP Holdings | 34,10 | +0,29 | 34,00 | 2914 |
| CNOOC | 11,50 | — | 11,50 | 6794 |
| Hang Seng Bank | 82,50 | -0,30 | 82,75 | 1878 |
| Henderson Land | 22,40 | -1,54 | 22,75 | 1248 |
| HSBC Holdings | 92,50 | -0,80 | 93,25 | 8426 |
| Hutchison | 47,50 | +0,21 | 47,40 | 7016 |
| Франция (EUR) | ||||
| Alcatel | 7,60 | -3,18 | 7,85 | 9294 |
| Axa | 13,20 | -2,29 | 13,51 | 8028 |
| BNP Paribas | 43,81 | -0,99 | 44,25 | 3806 |
| Bouygues | 23,39 | -2,70 | 24,04 | 1170 |
| Danon | 119,60 | -0,75 | 120,50 | 738 |
| EADS | 10,44 | -2,25 | 10,68 | 2079 |
| France Telecom | 20,86 | -2,34 | 21,36 | 7686 |
| Lafarge | 52,30 | +2,55 | 51,00 | 3116 |
| Michelin | 33,20 | -2,35 | 34,00 | 716 |
| Pechiney | 30,40 | -2,75 | 31,26 | 795 |
| Peugeot | 40,44 | -4,40 | 42,30 | 1383 |
| Renault | 44,19 | -4,02 | 46,04 | 1775 |
| Sanofi-Synthelab | 50,35 | -1,27 | 51,00 | 1695 |
| Schneider Elec | 40,10 | -2,05 | 40,94 | 750 |
| STMicroelectronics | 17,72 | -2,96 | 18,26 | 4501 |
| Total Fina Elf | 128,80 | -2,13 | 131,60 | 3310 |
| Vivendi Universal | 15,32 | -3,34 | 15,85 | 6510 |
| Великобритания (GBp) | ||||
| ARM Holdings | 66,50 | -0,75 | 67,00 | 9523 |
| BAE System | 140,66 | -3,68 | 142,50 | 27335 |
| Barclays | 446,75 | -2,72 | 450,00 | 26028 |
| BP | 411,75 | -2,02 | 420,25 | 51649 |
| BAT | 686,50 | -1,75 | 687,50 | 9669 |
| British Airways | 155,12 | -2,48 | 151,50 | 28758 |
| British Telecom | 197,75 | -2,94 | 203,75 | 36168 |
| Cable & Wireless | 110,88 | -2,88 | 113,00 | 43941 |
| Cadbury Schweppes | 352,25 | -1,61 | 358,00 | 11059 |
| HSBC Hldg | 703,10 | -2,23 | 716,00 | 60259 |
| Lloyds TSB Grp | 424,15 | -1,80 | 430,25 | 24794 |
| Marks & Spencer | 309,25 | -2,06 | 315,75 | 16971 |
| Prudential | 358,25 | -2,38 | 367,00 | 13141 |
| Reuters Group | 172,75 | -3,13 | 175,75 | 31652 |
| Rio Tinto | 1132,50 | -0,44 | 1140,00 | 7280 |
| Sainsbury | 252,13 | -0,20 | 254,00 | 8008 |
| Shell Trnpt | 395,50 | -1,13 | 400,00 | 30207 |
| Unilever | 476,25 | -1,55 | 482,50 | 14367 |
| Vodafone Airtch | 117,00 | -1,27 | 118,50 | 366255 |
| Германия (EUR) | ||||
| Allianz AG | 69,27 | -4,30 | 72,38 | 4379 |
| BASF | 36,40 | -2,15 | 37,20 | 3126 |
| Bayer AG | 19,24 | -4,66 | 20,18 | 4390 |
| BMW | 32,52 | -2,93 | 33,50 | 2168 |
| Commerzbank AG | 11,79 | -3,20 | 12,18 | 2998 |
| Daimler-Chrysler | 29,62 | -2,57 | 30,40 | 5922 |
| Deutsche Bank n | 55,10 | -2,44 | 56,48 | 4533 |
| Dt Telekom n | 13,00 | -2,18 | 13,29 | 20441 |
| Hypovereinsbank | 14,02 | -2,57 | 14,39 | 3966 |
| Infineon Tech | 8,17 | -2,97 | 8,42 | 5979 |
| Merck KGaA | 23,00 | -9,09 | 25,30 | 999 |
| Munich Re | 85,38 | -3,83 | 88,78 | 2266 |
| Sap AG | 98,01 | -4,57 | 102,70 | 2353 |
| Siemens | 41,20 | -3,56 | 42,72 | 7589 |
| Volkswagen AG | 36,05 | -2,06 | 36,81 | 2837 |
| Финляндия (EUR) | ||||
| Nokia | 14,07 | -1,88 | 14,34 | 19963 |
| Stora Enso | 9,38 | -3,60 | 9,73 | 3540 |
| Швейцария (CHF) | ||||
| Ciba Special | 80,90 | -1,34 | 82,00 | 473 |
| Lonza Grp AG | 60,25 | -2,82 | 62,00 | 586 |
| Adecco | 54,75 | -1,88 | 55,80 | 1095 |
| CS Group | 34,85 | -2,24 | 35,65 | 6986 |
| Nestle | 273,50 | -2,15 | 279,50 | 1206 |
| Novartis | 51,85 | -3,26 | 53,60 | 9322 |
| Rentenanstalt | 182,00 | -5,70 | 193,00 | 2 |
| Swisscom | 391,50 | +1,69 | 385,00 | 299 |
| Roche | 103,50 | -2,59 | 106,25 | 4228 |
| Swiss Re | 72,95 | -2,80 | 75,05 | 1691 |
| UBS AG | 73,60 | -2,32 | 75,35 | 6841 |
| Zurich Fin | 158,00 | -2,17 | 161,50 | 996 |
| Швеция (SEK) | ||||
| ABB | 26,70 | +0,75 | 26,50 | 3759 |
| Electrolux | 153,50 | -2,85 | 158,00 | 1395 |
| Ericsson | 8,35 | -2,91 | 8,60 | 140785 |
| Nordea | 37,70 | -2,33 | 38,60 | 6642 |
| Volvo | 172,50 | -1,99 | 176,00 | 1373 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,44 | -1,50 | 1,46 | 26031 |
| Fiat | 6,08 | -3,98 | 6,33 | 7602 |
| Olivetti | 1,09 | -0,64 | 1,10 | 67040 |
| Pirelli | 0,86 | -2,72 | 0,88 | 6954 |
| TIM | 4,26 | -0,72 | 4,29 | 76196 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,38 | -1,62 | 16,65 | 8590 |
| Aegon NV | 8,46 | -2,98 | 8,72 | 8690 |
| Ahold Kon | 7,50 | +3,73 | 7,23 | 12927 |
| Fortis | 14,49 | -3,40 | 15,00 | 6269 |
| ING Grp | 14,65 | -3,17 | 15,13 | 12150 |
| Philips | 16,06 | -3,02 | 16,56 | 9033 |
| Royal Dutch | 39,86 | -1,39 | 40,42 | 6810 |
| США ($) | ||||
| Abbott Labs | 42,69 | -2,45 | 43,76 | 1219 |
| Agilent Tech | 19,40 | -0,77 | 19,55 | 697 |
| Alcoa | 25,12 | -1,49 | 25,50 | 856 |
| Allstate Corp | 36,69 | +2,92 | 35,65 | 1309 |
| Alltel | 48,35 | +0,27 | 48,22 | 333 |
| Amer Electric Power | 29,35 | -1,61 | 29,83 | 460 |
| Amer Express Co | 41,27 | -1,05 | 41,81 | 1560 |
| AIG | 55,02 | -0,29 | 55,18 | 2167 |
| Amgen | 65,13 | -1,23 | 65,94 | 4197 |
| Analog Devices | 33,58 | -3,56 | 34,82 | 1084 |
| Anheuser-Busch | 51,25 | +0,39 | 51,05 | 741 |
| AOL Time Warner | 15,89 | -1,24 | 16,09 | 4183 |
| Apple Comp Inc | 18,67 | -2,05 | 19,06 | 1308 |
| Applied Materials | 15,50 | -2,15 | 15,84 | 11054 |
| AT&T | 19,06 | -0,99 | 19,25 | 1246 |
| AT&T Wireless Gr | 8,26 | +0,61 | 8,21 | 2497 |
| Automatic Data Proc | 33,74 | -0,35 | 33,86 | 442 |
| Bank of America | 79,10 | +0,09 | 79,03 | 1967 |
| Bank of New York | 28,29 | -1,60 | 28,75 | 653 |
| Bank One | 37,06 | -0,32 | 37,18 | 1206 |
| Baxter Int | 25,45 | -2,12 | 26,00 | 910 |
| BCE Inc | 22,90 | -0,91 | 23,11 | 23 |
| Bellsouth Corp | 26,42 | -0,79 | 26,63 | 1174 |
| Berkshire cl a* | 72,70 | +0,28 | 72,50 | 1 |
| Berkshire cl b* | 2,43 | -0,16 | 2,43 | 3 |
| Boeing Co | 34,25 | -0,20 | 34,32 | 2579 |
| Bristol Myers sq | 26,75 | -0,45 | 27,15 | 1469 |
| Cardinal Health | 63,19 | -1,73 | 64,30 | 653 |
| Carnival | 32,31 | -0,62 | 32,51 | 1053 |
| Caterpillar Inc | 53,75 | -3,43 | 55,66 | 1778 |
| Charles Schwab | 10,01 | -0,79 | 10,09 | 1322 |
| ChevronTexaco | 71,45 | -1,04 | 72,20 | 984 |
| Cigna | 46,64 | -0,64 | 46,94 | 249 |
| Cisco | 16,80 | +0,06 | 16,79 | 23932 |
| Citigroup | 42,62 | -0,42 | 42,80 | 3823 |
| Coca-Cola Co | 46,16 | -0,54 | 46,41 | 1511 |
| Colgate Palmoliv | 58,15 | +0,35 | 57,95 | 550 |
| Costco Wholesale | 35,94 | -1,80 | 36,60 | 1296 |
| Cox Comms | 31,46 | -1,38 | 31,90 | 356 |
| Daimler-Chrysler | 34,28 | -1,27 | 34,72 | 322 |
| Delta Air Lines | 14,16 | -3,54 | 14,68 | 981 |
| Dow Chemical Co | 30,37 | -1,91 | 30,96 | 844 |
| Du Pont Co | 41,02 | -1,49 | 41,64 | 986 |
| Eastman Kodak | 27,14 | -0,77 | 27,35 | 826 |
| Eli Lilly | 68,58 | -0,57 | 68,97 | 1209 |
| EMC Corp | 10,12 | -3,34 | 10,47 | 2915 |
| Emerson Electric | 50,42 | -1,33 | 51,10 | 508 |
| Exelon | 59,74 | -0,12 | 59,81 | 390 |
| Exxon Mobil | 35,73 | -0,50 | 35,91 | 3674 |
| Fannie Mae | 68,20 | +1,13 | 67,44 | 1507 |
| First Data Corp | 41,15 | -0,70 | 41,44 | 1022 |
| Fleetboston Fin | 29,67 | -0,13 | 29,71 | 756 |
| Ford Motor Co | 10,78 | -1,91 | 10,99 | 2672 |
| Gap Inc | 18,60 | -0,85 | 18,76 | 1617 |
| Genentech | 70,70 | -1,97 | 72,12 | 1221 |
| General Elec Co | 28,34 | -1,19 | 28,68 | 5993 |
| General Motors | 35,57 | -1,19 | 36,00 | 2568 |
| Gillette Co | 32,05 | +0,60 | 31,86 | 783 |
| Goldman Sachs Gr | 82,97 | -0,93 | 83,75 | 1563 |
| HJ Heinz Co | 32,90 | -0,24 | 32,98 | 293 |
| Halliburton Co | 22,76 | -1,04 | 23,00 | 1376 |
| HCA-Healthcare | 31,74 | -0,94 | 32,04 | 1334 |
| Hewlett-Packard | 20,94 | -1,69 | 21,30 | 3422 |
| Home Depot Inc | 32,53 | -1,78 | 33,12 | 2795 |
| Honeywell Int | 26,49 | -1,34 | 26,85 | 1143 |
| Illinois Tool Works | 64,49 | -2,07 | 65,85 | 382 |
| Intel Corp | 20,69 | -0,58 | 20,81 | 24733 |
| IBM | 82,26 | -0,29 | 82,50 | 1734 |
| Intl Paper | 35,60 | -0,36 | 35,73 | 972 |
| Johnson&Johnson | 52,17 | +0,91 | 51,70 | 2712 |
| J P Morgan Chase | 33,29 | -1,63 | 34,18 | 2943 |
| Kimberly-Clark | 52,32 | +0,35 | 52,14 | 296 |
| Kohls | 51,05 | -0,64 | 51,38 | 1264 |
| Kroger | 16,59 | -0,54 | 16,68 | 705 |
| Lehman Brothers | 66,25 | -0,35 | 66,48 | 1321 |
| Lockheed Martin | 48,23 | +1,39 | 47,57 | 437 |
| Lowes Cos | 42,36 | -1,37 | 42,95 | 1323 |
| Lucent Tech | 2,01 | -0,99 | 2,03 | 7588 |
| Marsh & McLennan | 50,43 | -1,25 | 51,07 | 678 |
| MBNA Corp | 20,28 | -2,69 | 20,84 | 1238 |
| McDonalds Corp | 21,49 | -2,58 | 22,06 | 2382 |
| Medtronic | 47,78 | -0,23 | 47,97 | 1262 |
| Merck & Co | 60,18 | -0,61 | 60,55 | 1687 |
| Merrill Lynch | 46,04 | -1,37 | 46,68 | 1500 |
| Metlife Inc | 28,10 | -0,78 | 28,32 | 629 |
| Micron Tech | 11,51 | -1,03 | 11,63 | 1602 |
| Microsoft | 25,67 | +0,12 | 25,64 | 21475 |
| Minnesota Mining | 128,17 | -0,63 | 128,98 | 553 |
| MS Dean Witter | 42,70 | -0,12 | 42,75 | 1794 |
| Motorola Inc | 9,18 | -2,65 | 9,43 | 3178 |
| Occidental Petr | 33,14 | -1,22 | 33,55 | 284 |
| Omnicom Group | 71,00 | -0,98 | 71,70 | 452 |
| Oracle Corp | 11,97 | -0,33 | 12,01 | 18659 |
| Pfizer Inc | 33,86 | -0,85 | 34,15 | 6014 |
| Philip Morris | 45,60 | +0,35 | 45,44 | 1627 |
| Raytheon Co | 32,90 | +0,18 | 32,84 | 313 |
| SBC Comms | 25,68 | +0,51 | 25,55 | 2982 |
| Schering-plough | 18,53 | -0,38 | 18,60 | 2391 |
| Sears Roebuck | 33,20 | -1,31 | 33,64 | 990 |
| Sprint | 14,54 | +0,97 | 14,40 | 875 |
| Tenet Healthcare | 11,53 | -1,03 | 11,65 | 1344 |
| Texas Instrument | 17,33 | -1,53 | 17,60 | 3096 |
| Textron Inc | 38,80 | -0,56 | 39,02 | 831 |
| Tyco Int | 18,53 | -2,37 | 18,98 | 2770 |
| Unisys Corp | 12,04 | -1,95 | 12,28 | 617 |
| UPS | 63,67 | -0,05 | 63,70 | 807 |
| United Tech | 70,16 | -0,95 | 70,83 | 693 |
| Unitedhealth Gr | 49,90 | -0,70 | 50,25 | 468 |
| US Bancorp | 24,40 | -0,41 | 24,50 | 1046 |
| Verizon Comm | 39,05 | -1,01 | 39,45 | 2806 |
| Wachovia | 39,80 | -0,40 | 39,96 | 853 |
| Wal-Mart Stores | 53,21 | -0,86 | 53,67 | 2188 |
| Walt Disney Co | 19,61 | -0,71 | 19,75 | 2510 |
| Washington Mutual | 41,24 | -0,15 | 41,30 | 929 |
| Wells Fargo | 50,07 | -0,65 | 50,40 | 1718 |
| Xerox Corp | 10,42 | -1,61 | 10,59 | 1294 |
По данным агентства Reuters.