| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,1 | -0,97 | 5,2 | 10586 |
| ANZ Banking Grp | 17,9 | -0,55 | 18,0 | 4123 |
| CommonWealth Bank | 30,0 | +0,13 | 29,9 | 1961 |
| National Australian | 32,6 | -0,58 | 32,7 | 4120 |
| Bank | ||||
| News Corp | 11,7 | -1,92 | 12,0 | 9822 |
| Telstra Corp | 4,7 | -0,21 | 4,7 | 39337 |
| Westpac Banking | 16,2 | +0,68 | 16,1 | 4486 |
| Япония (JPY) | ||||
| Asahi Kasei | 363,0 | -1,36 | 368,0 | 2249 |
| Daiwa Securities | 690,0 | -4,83 | 725,0 | 9680 |
| Fuji Photo Film | 3740,0 | -2,09 | 3820,0 | 1423 |
| Fujitsu Ltd | 538,0 | -5,28 | 568,0 | 17688 |
| Honda Motor Co | 4740,0 | -2,47 | 4860,0 | 2534 |
| Japan Telecom* | 386,0 | -1,03 | 390,0 | 5 |
| Kao Corp | 2280,0 | -0,65 | 2295,0 | 1287 |
| KDDI* | 503,0 | -0,40 | 505,0 | 11 |
| Mitsubishi Fin Gr* | 537,0 | -3,59 | 557,0 | 23 |
| Mitsubishi Chem | 228,0 | -1,72 | 232,0 | 6665 |
| Mitsubishi Electric | 400,0 | -3,85 | 416,0 | 4185 |
| NEC Corp | 721,0 | -5,01 | 759,0 | 17518 |
| Nippon Steel Corp | 170,0 | -1,16 | 172,0 | 29313 |
| Nissan Motor Co | 1135,0 | -1,90 | 1157,0 | 8552 |
| NTT* | 496,0 | -4,43 | 519,0 | 32 |
| NTT DoCoMo* | 272,0 | -0,73 | 274,0 | 66 |
| Pioneer | 2740,0 | -3,86 | 2850,0 | 1766 |
| Ricoh | 2020,0 | -1,22 | 2045,0 | 1758 |
| Seikisui House | 938,0 | -0,95 | 947,0 | 1385 |
| Shin-Etsu Chem | 4430,0 | -2,21 | 4530,0 | 1004 |
| Sony | 3820,0 | -4,26 | 3990,0 | 4536 |
| Sumitomo Chem | 359,0 | — | 359,0 | 5813 |
| TDK Corp | 6350,0 | -1,55 | 6450,0 | 482 |
| Toshiba Corp | 455,0 | -6,57 | 487,0 | 18702 |
| Toyota Motor Co | 3100,0 | -2,21 | 3170,0 | 6708 |
| UFJ Holdings* | 220,0 | -4,76 | 231,0 | 45 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,00 | -1,48 | 50,75 | 6262 |
| China Mobile | 20,95 | -2,78 | 21,55 | 27582 |
| China Unicom | 5,60 | -3,45 | 5,80 | 15484 |
| CLP Holdings | 33,80 | -0,59 | 34,00 | 3545 |
| CNOOC | 12,15 | -1,22 | 12,30 | 7021 |
| Hang Seng Bank | 83,00 | -0,90 | 83,75 | 4295 |
| Henderson Land | 25,00 | +0,81 | 24,80 | 7223 |
| HSBC Holdings | 94,75 | -0,79 | 95,50 | 14013 |
| Hutchison | 51,75 | -1,43 | 52,50 | 12247 |
| Франция (EUR) | ||||
| Alcatel | 7,64 | -5,33 | 8,07 | 20669 |
| Axa | 14,63 | -1,88 | 14,93 | 7483 |
| BNP Paribas | 45,83 | -0,63 | 46,12 | 3146 |
| Bouygues | 23,60 | -1,63 | 23,99 | 728 |
| Danon | 117,50 | -0,17 | 117,70 | 895 |
| EADS | 12,62 | -1,64 | 12,83 | 1817 |
| France Telecom | 20,48 | -1,82 | 20,91 | 5579 |
| Lafarge | 57,45 | -1,37 | 58,25 | 979 |
| Michelin | 33,58 | -0,50 | 33,75 | 691 |
| Pechiney | 43,25 | -0,69 | 43,55 | 1392 |
| Peugeot | 43,08 | -0,97 | 43,50 | 815 |
| Renault | 47,69 | -0,25 | 47,81 | 1076 |
| Sanofi-Synthelab | 52,23 | +0,39 | 51,80 | 1558 |
| Schneider Elec | 43,97 | -1,70 | 44,73 | 1189 |
| STMicroelectronics | 19,68 | -5,61 | 20,85 | 10052 |
| Total Fina Elf | 131,20 | +1,55 | 129,20 | 2747 |
| Vivendi Universal | 15,77 | -0,31 | 15,93 | 3512 |
| Великобритания (GBp) | ||||
| ARM Holdings | 78,50 | -5,42 | 83,00 | 19246 |
| BAE System | 143,00 | -2,05 | 146,00 | 17451 |
| Barclays | 451,50 | -1,79 | 459,75 | 27112 |
| BP | 413,12 | +1,48 | 405,25 | 85626 |
| BAT | 638,75 | -0,08 | 641,50 | 38661 |
| British Airways | 174,75 | -2,37 | 179,00 | 9630 |
| British Telecom | 203,00 | -0,62 | 203,00 | 256344 |
| Cable & Wireless | 119,62 | -3,05 | 122,75 | 22948 |
| Cadbury Schweppes | 343,63 | -0,36 | 345,50 | 18231 |
| HSBC Hldg | 755,50 | -0,33 | 759,00 | 50070 |
| Lloyds TSB Grp | 453,27 | -2,31 | 464,75 | 48643 |
| Marks & Spencer | 309,88 | -1,04 | 311,25 | 19615 |
| Prudential | 418,62 | -1,97 | 430,75 | 22953 |
| Reuters Group | 215,16 | -4,02 | 224,00 | 37147 |
| Rio Tinto | 1244,50 | -0,40 | 1252,00 | 5410 |
| Sainsbury | 254,00 | +0,49 | 252,75 | 10199 |
| Shell Trnpt | 400,12 | +1,79 | 392,00 | 54509 |
| Unilever | 488,07 | +0,20 | 492,50 | 14548 |
| Vodafone Airtch | 116,88 | -1,05 | 118,50 | 351560 |
| Германия (EUR) | ||||
| Allianz AG | 83,68 | -1,30 | 84,78 | 3504 |
| BASF | 40,56 | +1,55 | 39,94 | 3461 |
| Bayer AG | 20,00 | -0,74 | 20,15 | 4402 |
| BMW | 33,68 | -1,75 | 34,28 | 1867 |
| Commerzbank AG | 13,18 | -2,08 | 13,46 | 2545 |
| Daimler-Chrysler | 30,76 | -2,26 | 31,47 | 7397 |
| Deutsche Bank n | 57,57 | -2,26 | 58,90 | 4930 |
| Dt Telekom n | 12,61 | -0,55 | 12,68 | 24038 |
| Hypovereinsbank | 15,41 | -5,23 | 16,26 | 3970 |
| Infineon Tech | 10,73 | -2,19 | 10,97 | 11094 |
| Merck KGaA | 24,40 | +0,87 | 24,19 | 100 |
| Munich Re | 96,08 | -3,62 | 99,69 | 1900 |
| Sap AG | 101,20 | -6,95 | 108,76 | 3905 |
| Siemens | 47,05 | -1,16 | 47,60 | 7990 |
| Volkswagen AG | 36,72 | -2,21 | 37,55 | 2151 |
| Финляндия (EUR) | ||||
| Nokia | 13,28 | -15,68 | 15,75 | 179053 |
| Stora Enso | 11,11 | +1,09 | 10,99 | 1745 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,05 | -0,11 | 88,15 | 120 |
| Lonza Grp AG | 66,90 | -0,52 | 67,25 | 186 |
| Adecco | 62,05 | -0,72 | 62,50 | 1993 |
| CS Group | 39,75 | -3,05 | 41,00 | 11238 |
| Nestle | 270,50 | -0,92 | 273,00 | 1834 |
| Novartis | 52,55 | +0,57 | 52,25 | 8189 |
| Rentenanstalt | 205,00 | -2,61 | 210,50 | 2 |
| Swisscom | 383,50 | +0,13 | 383,00 | 54 |
| Roche | 108,25 | +0,23 | 108,00 | 2800 |
| Swiss Re | 82,90 | -2,01 | 84,60 | 1563 |
| UBS AG | 78,10 | -1,08 | 78,95 | 4138 |
| Zurich Fin | 166,50 | -0,30 | 167,00 | 585 |
| Швеция (SEK) | ||||
| ABB | 25,00 | -1,96 | 25,50 | 2696 |
| Electrolux | 177,50 | +3,50 | 171,50 | 3180 |
| Ericsson | 8,75 | -7,89 | 9,50 | 454661 |
| Nordea | 38,80 | -1,52 | 39,40 | 6306 |
| Volvo | 193,50 | +2,65 | 188,50 | 1668 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,46 | -2,34 | 1,50 | 16032 |
| Fiat | 5,47 | +1,50 | 5,39 | 13773 |
| Olivetti | 1,14 | +0,09 | 1,13 | 84216 |
| Pirelli | 0,89 | -0,42 | 0,90 | 4036 |
| TIM | 4,12 | -0,19 | 4,13 | 37556 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,66 | -1,77 | 16,96 | 11038 |
| Aegon NV | 10,39 | -3,08 | 10,72 | 12684 |
| Ahold Kon | 7,25 | -3,85 | 7,54 | 7362 |
| Fortis | 15,55 | -0,38 | 15,61 | 6331 |
| ING Grp | 16,25 | -3,85 | 16,90 | 13190 |
| Philips | 17,70 | -5,07 | 18,54 | 13144 |
| Royal Dutch | 40,24 | +1,21 | 39,76 | 7165 |
| Канада (CAD) | ||||
| Alcan Inc | 43,00 | -0,23 | 43,10 | 521 |
| Bank of Montreal | 43,65 | -0,11 | 43,70 | 258 |
| Bank Nova Scotia | 62,40 | -0,24 | 62,55 | 367 |
| BCE Inc | 30,50 | -0,39 | 30,62 | 684 |
| Bombardier | 5,30 | -2,03 | 5,41 | 4872 |
| Imperial Oil | 46,69 | +0,28 | 46,56 | 41 |
| Loblaw Cos Ltd | 62,10 | +0,15 | 62,01 | 234 |
| Nortel Networks | 4,01 | -5,20 | 4,23 | 18333 |
| Royal Bank of Canada | 58,87 | -0,22 | 59,00 | 501 |
| США ($) | ||||
| Abbott Labs | 42,19 | -0,50 | 42,40 | 643 |
| Agilent Tech | 21,24 | -3,19 | 21,94 | 1174 |
| Alcoa | 24,35 | -1,02 | 24,60 | 890 |
| Allstate Corp | 39,25 | +4,67 | 37,50 | 1965 |
| Alltel | 46,52 | -2,92 | 47,92 | 368 |
| Amer Electric Power | 27,02 | -1,35 | 27,39 | 499 |
| Amer Express Co | 45,04 | -1,10 | 45,54 | 1161 |
| AIG | 59,81 | +0,02 | 59,80 | 2249 |
| Amgen | 71,30 | -0,11 | 71,38 | 3044 |
| Analog Devices | 36,61 | -3,43 | 37,91 | 1305 |
| Anheuser-Busch | 51,35 | +0,14 | 51,28 | 376 |
| AOL Time Warner | 16,65 | +1,77 | 16,36 | 6773 |
| Apple Comp Inc | 20,55 | +3,42 | 19,87 | 6185 |
| Applied Materials | 18,37 | -4,42 | 19,22 | 16006 |
| AT&T | 19,06 | -0,94 | 19,24 | 737 |
| AT&T Wireless Gr | 7,89 | -3,55 | 8,18 | 3197 |
| Automatic Data Proc | 36,10 | -1,69 | 36,72 | 708 |
| Bank of America | 82,24 | -0,65 | 82,78 | 1689 |
| Bank of New York | 30,71 | -1,57 | 31,20 | 936 |
| Bank One | 39,37 | -0,38 | 39,52 | 1683 |
| Baxter Int | 24,80 | +3,38 | 23,99 | 3885 |
| BCE Inc | 21,86 | -1,44 | 22,18 | 70 |
| Bellsouth Corp | 25,48 | -2,56 | 26,15 | 807 |
| Berkshire cl a* | 72,00 | +0,14 | 71,90 | 1 |
| Berkshire cl b* | 2,40 | -0,13 | 2,40 | 3 |
| Boeing Co | 33,48 | +0,27 | 33,39 | 1213 |
| Bristol Myers sq | 26,58 | -0,64 | 26,75 | 1112 |
| Cardinal Health | 65,09 | +0,48 | 64,78 | 481 |
| Carnival | 31,67 | +0,28 | 31,58 | 484 |
| Caterpillar Inc | 62,62 | +7,43 | 58,64 | 3661 |
| Charles Schwab | 11,33 | -2,33 | 11,60 | 1336 |
| ChevronTexaco | 71,25 | -0,29 | 71,46 | 1207 |
| Cigna | 40,56 | +1,02 | 40,15 | 718 |
| Cisco | 17,76 | -2,58 | 18,23 | 23650 |
| Citigroup | 45,17 | -0,77 | 45,52 | 5214 |
| Coca-Cola Co | 44,42 | +3,52 | 42,91 | 4919 |
| Colgate Palmoliv | 55,93 | -1,04 | 56,52 | 652 |
| Costco Wholesale | 36,57 | -0,84 | 36,88 | 702 |
| Cox Comms | 33,34 | -1,36 | 33,80 | 209 |
| Daimler-Chrysler | 34,42 | -2,58 | 35,33 | 260 |
| Delta Air Lines | 14,08 | -5,19 | 14,85 | 1174 |
| Dow Chemical Co | 30,52 | — | 30,52 | 887 |
| Du Pont Co | 41,76 | -0,48 | 41,96 | 755 |
| Eastman Kodak | 26,31 | -1,09 | 26,60 | 810 |
| Eli Lilly | 67,26 | +1,56 | 66,23 | 986 |
| EMC Corp | 9,73 | -4,33 | 10,17 | 9401 |
| Emerson Electric | 51,42 | +0,04 | 51,40 | 635 |
| Exelon | 54,63 | -0,20 | 54,74 | 523 |
| Exxon Mobil | 35,00 | +0,23 | 34,92 | 3977 |
| Fannie Mae | 68,25 | -1,09 | 69,00 | 1628 |
| First Data Corp | 40,34 | -5,64 | 42,75 | 3854 |
| Fleetboston Fin | 29,84 | -0,93 | 30,12 | 897 |
| Ford Motor Co | 10,75 | -2,18 | 10,99 | 3500 |
| Gap Inc | 19,11 | +0,21 | 19,07 | 672 |
| Genentech | 77,94 | -0,81 | 78,58 | 650 |
| General Elec Co | 27,34 | -0,15 | 27,38 | 6711 |
| General Motors | 35,89 | -0,08 | 35,92 | 3248 |
| Gillette Co | 31,71 | -0,41 | 31,84 | 637 |
| Goldman Sachs Gr | 86,42 | -0,96 | 87,26 | 932 |
| HJ Heinz Co | 33,12 | -0,54 | 33,30 | 382 |
| Halliburton Co | 21,35 | -0,70 | 21,50 | 2118 |
| HCA-Healthcare | 33,46 | +0,39 | 33,33 | 1047 |
| Hewlett-Packard | 22,07 | -2,78 | 22,70 | 3096 |
| Home Depot Inc | 33,63 | +0,39 | 33,50 | 2239 |
| Honeywell Int | 27,83 | +0,29 | 27,75 | 1141 |
| Illinois Tool Works | 66,64 | +2,19 | 65,21 | 482 |
| Intel Corp | 24,82 | -1,94 | 25,31 | 33109 |
| IBM | 83,01 | -4,30 | 86,74 | 6113 |
| Intl Paper | 37,26 | +1,64 | 36,66 | 924 |
| Johnson&Johnson | 52,60 | — | 52,60 | 2031 |
| J P Morgan Chase | 35,88 | -1,02 | 36,25 | 2694 |
| Kimberly-Clark | 50,61 | -1,54 | 51,40 | 851 |
| Kohls | 56,93 | -1,09 | 57,56 | 1115 |
| Kroger | 16,61 | -1,13 | 16,80 | 803 |
| Lehman Brothers | 65,17 | -1,76 | 66,34 | 1059 |
| Lockheed Martin | 49,83 | -0,52 | 50,09 | 907 |
| Lowes Cos | 47,47 | +0,85 | 47,07 | 1042 |
| Lucent Tech | 1,63 | -2,98 | 1,68 | 17267 |
| Marsh & McLennan | 52,06 | -0,61 | 52,38 | 430 |
| MBNA Corp | 22,17 | -2,64 | 22,77 | 2115 |
| McDonalds Corp | 20,81 | -1,47 | 21,12 | 1351 |
| Medtronic | 49,03 | +0,80 | 48,64 | 846 |
| Merck & Co | 61,75 | +0,03 | 61,73 | 1277 |
| Merrill Lynch | 52,34 | -2,71 | 53,80 | 1908 |
| Metlife Inc | 28,21 | -0,53 | 28,36 | 592 |
| Micron Tech | 13,65 | -1,94 | 13,92 | 2993 |
| Microsoft | 26,93 | -2,14 | 27,52 | 24163 |
| Minnesota Mining | 127,32 | -0,24 | 127,62 | 605 |
| MS Dean Witter | 47,04 | -1,34 | 47,68 | 1501 |
| Motorola Inc | 8,84 | -5,25 | 9,33 | 5967 |
| Occidental Petr | 31,28 | +0,48 | 31,13 | 840 |
| Omnicom Group | 72,38 | +0,25 | 72,20 | 529 |
| Oracle Corp | 12,19 | -1,77 | 12,41 | 11197 |
| Pfizer Inc | 33,00 | -1,05 | 33,35 | 4624 |
| Philip Morris | 39,54 | -1,15 | 40,00 | 2470 |
| Raytheon Co | 32,43 | -1,28 | 32,85 | 715 |
| SBC Comms | 23,40 | -2,99 | 24,12 | 2866 |
| Schering-plough | 17,16 | +1,42 | 16,92 | 2619 |
| Sears Roebuck | 38,20 | — | 38,20 | 4516 |
| Sprint | 15,05 | -0,99 | 15,20 | 970 |
| Tenet Healthcare | 12,06 | -0,58 | 12,13 | 1142 |
| Texas Instrument | 18,41 | -4,26 | 19,23 | 6350 |
| Textron Inc | 41,50 | +6,14 | 39,10 | 1179 |
| Tyco Int | 19,04 | -1,19 | 19,27 | 2173 |
| Unisys Corp | 12,36 | -3,06 | 12,75 | 695 |
| UPS | 64,01 | +0,19 | 63,89 | 376 |
| United Tech | 73,10 | +1,26 | 72,19 | 1368 |
| Unitedhealth Gr | 50,20 | +3,27 | 48,61 | 3386 |
| US Bancorp | 25,04 | -0,20 | 25,09 | 1586 |
| Verizon Comm | 35,98 | -0,69 | 36,23 | 2222 |
| Wachovia | 42,05 | +1,84 | 41,29 | 1296 |
| Wal-Mart Stores | 56,60 | -0,09 | 56,65 | 1670 |
| Walt Disney Co | 20,93 | -0,57 | 21,05 | 1576 |
| Washington Mutual | 41,40 | -0,41 | 41,57 | 1102 |
| Wells Fargo | 51,35 | -1,14 | 51,94 | 1332 |
| Xerox Corp | 10,79 | -1,46 | 10,95 | 1357 |
По данным агентства Reuters.