| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -0,81 | 5,0 | 12398 |
| ANZ Banking Grp | 17,9 | +0,85 | 17,7 | 6039 |
| CommonWealth Bank | 29,8 | -0,17 | 29,8 | 1604 |
| National Australian | 32,5 | +0,53 | 32,3 | 2383 |
| Bank | ||||
| News Corp | 11,7 | +1,21 | 11,6 | 8605 |
| Telstra Corp | 4,8 | +1,28 | 4,7 | 22260 |
| Westpac Banking | 16,3 | +0,99 | 16,1 | 4607 |
| Япония (JPY) | ||||
| Asahi Kasei | 368,0 | +0,55 | 366,0 | 2387 |
| Daiwa Securities | 698,0 | +3,10 | 677,0 | 7949 |
| Fuji Photo Film | 3720,0 | — | 3720,0 | 845 |
| Fujitsu Ltd | 549,0 | +1,48 | 541,0 | 14678 |
| Honda Motor Co | 4770,0 | +1,27 | 4710,0 | 1374 |
| Japan Telecom* | 374,0 | — | 374,0 | 6 |
| Kao Corp | 2215,0 | -3,49 | 2295,0 | 4165 |
| KDDI* | 517,0 | +3,61 | 499,0 | 19 |
| Mitsubishi Fin Gr* | 527,0 | +0,19 | 526,0 | 11 |
| Mitsubishi Chem | 233,0 | -1,27 | 236,0 | 8991 |
| Mitsubishi Electric | 425,0 | +4,68 | 406,0 | 7725 |
| NEC Corp | 763,0 | +1,46 | 752,0 | 20183 |
| Nippon Steel Corp | 182,0 | +7,06 | 170,0 | 133184 |
| Nissan Motor Co | 1180,0 | +1,03 | 1168,0 | 6003 |
| NTT* | 506,0 | +0,60 | 503,0 | 23 |
| NTT DoCoMo* | 266,0 | +0,38 | 265,0 | 54 |
| Pioneer | 2810,0 | +2,18 | 2750,0 | 652 |
| Ricoh | 2045,0 | -1,68 | 2080,0 | 1784 |
| Seikisui House | 963,0 | +0,63 | 957,0 | 2328 |
| Shin-Etsu Chem | 4430,0 | — | 4430,0 | 766 |
| Sony | 3790,0 | +1,07 | 3750,0 | 4862 |
| Sumitomo Chem | 364,0 | +0,55 | 362,0 | 5315 |
| TDK Corp | 6690,0 | — | 6690,0 | 1045 |
| Toshiba Corp | 494,0 | +5,56 | 468,0 | 25775 |
| Toyota Motor Co | 3100,0 | +0,32 | 3090,0 | 4149 |
| UFJ Holdings* | 240,0 | +8,11 | 222,0 | 74 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,70 | -1,09 | 50,25 | 4055 |
| China Mobile | 19,90 | -2,21 | 20,35 | 24027 |
| China Unicom | 5,35 | -2,73 | 5,50 | 9466 |
| CLP Holdings | 34,10 | +0,59 | 33,90 | 1813 |
| CNOOC | 12,00 | -1,64 | 12,20 | 10518 |
| Hang Seng Bank | 83,50 | — | 83,50 | 1657 |
| Henderson Land | 24,20 | -3,97 | 25,20 | 3579 |
| HSBC Holdings | 93,75 | -0,53 | 94,25 | 7435 |
| Hutchison | 50,00 | -0,50 | 50,25 | 5666 |
| Франция (EUR) | ||||
| Alcatel | 7,88 | +0,64 | 7,83 | 6649 |
| Axa | 14,29 | +0,42 | 14,23 | 4068 |
| BNP Paribas | 44,79 | -0,36 | 44,95 | 2073 |
| Bouygues | 22,80 | -1,98 | 23,26 | 711 |
| Danon | 121,10 | +3,24 | 117,30 | 1206 |
| EADS | 12,30 | -1,60 | 12,50 | 1216 |
| France Telecom | 20,28 | +1,15 | 20,05 | 3833 |
| Lafarge | 54,95 | -0,99 | 55,50 | 759 |
| Michelin | 33,06 | +1,82 | 32,47 | 334 |
| Pechiney | 43,28 | -0,28 | 43,40 | 592 |
| Peugeot | 40,53 | -1,15 | 41,00 | 1136 |
| Renault | 47,72 | +0,17 | 47,64 | 787 |
| Sanofi-Synthelab | 51,60 | -0,58 | 51,90 | 2225 |
| Schneider Elec | 44,86 | +0,76 | 44,52 | 469 |
| STMicroelectronics | 20,06 | +0,80 | 19,90 | 4221 |
| Total Fina Elf | 130,10 | -0,91 | 131,30 | 1583 |
| Vivendi Universal | 15,50 | -1,21 | 15,69 | 2139 |
| Великобритания (GBp) | ||||
| ARM Holdings | 76,75 | — | 76,75 | 9282 |
| BAE System | 140,75 | -2,26 | 144,00 | 7596 |
| Barclays | 460,25 | +0,93 | 456,00 | 26513 |
| BP | 418,54 | -0,12 | 419,00 | 25624 |
| BAT | 653,00 | -0,91 | 659,00 | 4812 |
| British Airways | 169,00 | -2,31 | 173,00 | 15019 |
| British Telecom | 201,50 | -1,10 | 203,75 | 117924 |
| Cable & Wireless | 112,57 | +1,35 | 111,00 | 16473 |
| Cadbury Schweppes | 353,25 | +1,07 | 349,50 | 24112 |
| HSBC Hldg | 749,00 | -0,79 | 755,00 | 29084 |
| Lloyds TSB Grp | 457,50 | +0,11 | 457,00 | 15093 |
| Marks & Spencer | 318,50 | +0,55 | 316,75 | 34044 |
| Prudential | 408,00 | -1,21 | 413,00 | 9589 |
| Reuters Group | 206,25 | +2,74 | 200,75 | 54196 |
| Rio Tinto | 1268,00 | +1,85 | 1245,00 | 8775 |
| Sainsbury | 261,50 | -1,13 | 264,50 | 27365 |
| Shell Trnpt | 403,30 | -0,12 | 404,25 | 26243 |
| Unilever | 516,00 | +0,98 | 511,00 | 7566 |
| Vodafone Airtch | 112,89 | -2,38 | 115,50 | 293023 |
| Германия (EUR) | ||||
| Allianz AG | 82,65 | +0,02 | 82,63 | 2187 |
| BASF | 39,83 | -1,26 | 40,34 | 1833 |
| Bayer AG | 19,06 | -2,51 | 19,55 | 4062 |
| BMW | 33,15 | -1,02 | 33,49 | 989 |
| Commerzbank AG | 13,12 | -0,30 | 13,16 | 1292 |
| Daimler-Chrysler | 29,95 | -1,51 | 30,41 | 3056 |
| Deutsche Bank n | 57,26 | -0,42 | 57,50 | 2181 |
| Dt Telekom n | 12,62 | -1,33 | 12,79 | 13548 |
| Hypovereinsbank | 15,16 | -2,32 | 15,52 | 2767 |
| Infineon Tech | 11,19 | — | 11,19 | 10069 |
| Merck KGaA | 24,50 | -0,33 | 24,58 | 69 |
| Munich Re | 92,67 | +1,39 | 91,40 | 1175 |
| Sap AG | 97,20 | -0,16 | 97,36 | 983 |
| Siemens | 46,78 | -1,25 | 47,37 | 4777 |
| Volkswagen AG | 35,27 | -1,23 | 35,71 | 1207 |
| Финляндия (EUR) | ||||
| Nokia | 12,99 | +0,78 | 12,89 | 28549 |
| Stora Enso | 10,93 | +0,28 | 10,90 | 1575 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,35 | -0,17 | 86,50 | 207 |
| Lonza Grp AG | 62,35 | -3,71 | 64,75 | 439 |
| Adecco | 57,65 | -2,95 | 59,40 | 3996 |
| CS Group | 39,25 | -0,38 | 39,40 | 3188 |
| Nestle | 274,50 | +1,67 | 270,00 | 887 |
| Novartis | 52,50 | +0,96 | 52,00 | 7328 |
| Rentenanstalt | 194,00 | -3,00 | 200,00 | 1 |
| Swisscom | 378,00 | +0,13 | 377,50 | 29 |
| Roche | 110,25 | +3,04 | 107,00 | 4702 |
| Swiss Re | 80,95 | +0,68 | 80,40 | 863 |
| UBS AG | 78,20 | -0,64 | 78,70 | 2647 |
| Zurich Fin | 159,25 | -1,85 | 162,25 | 691 |
| Швеция (SEK) | ||||
| ABB | 25,80 | -0,39 | 25,90 | 715 |
| Electrolux | 168,00 | +0,30 | 167,50 | 842 |
| Ericsson | 10,50 | +1,94 | 10,30 | 123790 |
| Nordea | 38,20 | -1,04 | 38,60 | 4908 |
| Volvo | 193,00 | -0,77 | 194,50 | 2498 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,45 | -0,96 | 1,46 | 9061 |
| Fiat | 5,41 | +2,99 | 5,25 | 20930 |
| Olivetti | 1,13 | -0,44 | 1,13 | 34081 |
| Pirelli | 0,89 | -0,47 | 0,89 | 2919 |
| TIM | 4,13 | -0,07 | 4,13 | 33969 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,60 | -1,01 | 16,77 | 4716 |
| Aegon NV | 10,66 | -0,37 | 10,70 | 6956 |
| Ahold Kon | 7,27 | -3,32 | 7,52 | 4109 |
| Fortis | 15,26 | -1,23 | 15,45 | 2342 |
| ING Grp | 16,44 | -0,96 | 16,60 | 5824 |
| Philips | 17,62 | -2,17 | 18,01 | 6321 |
| Royal Dutch | 40,25 | -0,62 | 40,50 | 3903 |
| Канада (CAD) | ||||
| Alcan Inc | 45,33 | +2,44 | 44,25 | 964 |
| Bank of Montreal | 44,44 | +0,43 | 44,25 | 381 |
| Bank Nova Scotia | 63,83 | +0,54 | 63,49 | 494 |
| BCE Inc | 30,90 | -0,45 | 31,04 | 456 |
| Bombardier | 5,23 | -0,38 | 5,25 | 808 |
| Imperial Oil | 47,50 | -0,69 | 47,83 | 21 |
| Loblaw Cos Ltd | 62,00 | -0,08 | 62,05 | 24 |
| Nortel Networks | 4,20 | -1,41 | 4,26 | 7606 |
| Royal Bank of Canada | 59,33 | +0,56 | 59,00 | 468 |
| США ($) | ||||
| Abbott Labs | 40,98 | -1,11 | 41,44 | 1150 |
| Agilent Tech | 21,30 | -0,84 | 21,48 | 424 |
| Alcoa | 24,96 | +0,36 | 24,87 | 862 |
| Allstate Corp | 38,18 | -1,11 | 38,61 | 403 |
| Alltel | 46,13 | -0,28 | 46,26 | 118 |
| Amer Electric Power | 27,28 | -0,18 | 27,33 | 151 |
| Amer Express Co | 44,79 | +0,04 | 44,77 | 723 |
| AIG | 60,18 | -0,66 | 60,58 | 1139 |
| Amgen | 69,52 | +0,86 | 68,93 | 6280 |
| Analog Devices | 37,31 | -0,45 | 37,48 | 580 |
| Anheuser-Busch | 51,13 | -0,80 | 51,54 | 320 |
| AOL Time Warner | 15,97 | -5,22 | 16,85 | 8487 |
| Apple Comp Inc | 20,62 | -0,87 | 20,80 | 740 |
| Applied Materials | 19,07 | +1,64 | 18,76 | 11234 |
| AT&T | 19,46 | -1,82 | 19,82 | 1233 |
| AT&T Wireless Gr | 7,76 | -1,65 | 7,89 | 1949 |
| Automatic Data Proc | 35,65 | -1,25 | 36,10 | 354 |
| Bank of America | 82,91 | -0,34 | 83,19 | 750 |
| Bank of New York | 30,71 | -1,13 | 31,06 | 389 |
| Bank One | 38,94 | -0,56 | 39,16 | 775 |
| Baxter Int | 26,91 | -0,11 | 26,94 | 658 |
| BCE Inc | 21,99 | +0,14 | 21,96 | 50 |
| Bellsouth Corp | 25,89 | +0,94 | 25,65 | 1144 |
| Berkshire cl a* | 71,30 | +0,14 | 71,20 | 1 |
| Berkshire cl b* | 2,38 | +0,15 | 2,37 | 2 |
| Boeing Co | 32,90 | +1,01 | 32,57 | 1294 |
| Bristol Myers sq | 25,48 | -2,97 | 26,26 | 1487 |
| Cardinal Health | 64,43 | +0,31 | 64,23 | 226 |
| Carnival | 32,66 | -0,58 | 32,85 | 426 |
| Caterpillar Inc | 63,95 | -0,39 | 64,20 | 887 |
| Charles Schwab | 11,07 | -2,04 | 11,30 | 1203 |
| ChevronTexaco | 72,20 | -0,48 | 72,55 | 456 |
| Cigna | 41,17 | +0,66 | 40,90 | 217 |
| Cisco | 18,75 | +0,43 | 18,67 | 20456 |
| Citigroup | 45,39 | -0,13 | 45,45 | 1819 |
| Coca-Cola Co | 45,12 | +0,07 | 45,09 | 869 |
| Colgate Palmoliv | 56,48 | +0,21 | 56,60 | 289 |
| Costco Wholesale | 36,25 | -0,74 | 36,52 | 520 |
| Cox Comms | 30,85 | -3,32 | 31,91 | 768 |
| Daimler-Chrysler | 34,34 | -0,32 | 34,45 | 79 |
| Delta Air Lines | 12,76 | +2,24 | 12,48 | 374 |
| Dow Chemical Co | 31,95 | +0,13 | 31,91 | 832 |
| Du Pont Co | 42,76 | -0,21 | 42,85 | 696 |
| Eastman Kodak | 26,40 | +7,36 | 24,59 | 5618 |
| Eli Lilly | 65,68 | -0,32 | 65,89 | 423 |
| EMC Corp | 10,10 | +1,10 | 9,99 | 1648 |
| Emerson Electric | 50,73 | +0,38 | 50,54 | 297 |
| Exelon | 56,05 | -0,21 | 56,17 | 240 |
| Exxon Mobil | 35,44 | -0,78 | 35,72 | 1939 |
| Fannie Mae | 64,06 | +0,03 | 64,04 | 1392 |
| First Data Corp | 39,74 | -0,03 | 39,75 | 705 |
| Fleetboston Fin | 30,03 | -1,18 | 30,39 | 453 |
| Ford Motor Co | 10,51 | -0,66 | 10,58 | 670 |
| Gap Inc | 18,73 | -0,11 | 18,75 | 531 |
| Genentech | 78,58 | +1,39 | 77,50 | 552 |
| General Elec Co | 27,12 | -1,06 | 27,41 | 2752 |
| General Motors | 35,87 | -0,47 | 36,04 | 750 |
| Gillette Co | 32,02 | -0,81 | 32,28 | 297 |
| Goldman Sachs Gr | 85,65 | -0,59 | 86,16 | 568 |
| HJ Heinz Co | 33,48 | -0,06 | 33,50 | 252 |
| Halliburton Co | 21,73 | +0,65 | 21,59 | 426 |
| HCA-Healthcare | 32,22 | -1,68 | 32,77 | 1294 |
| Hewlett-Packard | 21,94 | -0,14 | 21,97 | 1295 |
| Home Depot Inc | 31,82 | +0,19 | 31,76 | 2048 |
| Honeywell Int | 28,39 | -1,22 | 28,74 | 576 |
| Illinois Tool Works | 66,28 | +0,02 | 66,27 | 183 |
| Intel Corp | 24,59 | +0,70 | 24,42 | 15685 |
| IBM | 82,41 | +0,68 | 81,85 | 1238 |
| Intl Paper | 38,61 | -0,03 | 38,62 | 709 |
| Johnson&Johnson | 51,89 | +0,25 | 51,76 | 1258 |
| J P Morgan Chase | 34,88 | -0,17 | 34,94 | 1335 |
| Kimberly-Clark | 50,57 | -1,13 | 51,15 | 461 |
| Kohls | 57,05 | -0,49 | 57,33 | 476 |
| Kroger | 16,61 | +0,30 | 16,56 | 333 |
| Lehman Brothers | 63,83 | +0,20 | 63,70 | 1052 |
| Lockheed Martin | 52,96 | -0,82 | 53,40 | 312 |
| Lowes Cos | 46,92 | -0,17 | 47,00 | 579 |
| Lucent Tech | 1,83 | -4,19 | 1,91 | 9363 |
| Marsh & McLennan | 49,98 | -0,72 | 50,34 | 938 |
| MBNA Corp | 21,59 | -0,74 | 21,75 | 654 |
| McDonalds Corp | 21,23 | +0,71 | 21,08 | 963 |
| Medtronic | 49,52 | -0,40 | 49,72 | 428 |
| Merck & Co | 57,59 | -0,38 | 57,81 | 1364 |
| Merrill Lynch | 52,95 | +0,06 | 52,92 | 841 |
| Metlife Inc | 28,11 | +0,86 | 27,87 | 314 |
| Micron Tech | 14,85 | +3,85 | 14,30 | 3925 |
| Microsoft | 26,33 | -0,19 | 26,38 | 13013 |
| Minnesota Mining | 136,89 | -0,55 | 137,65 | 472 |
| MS Dean Witter | 47,03 | +0,58 | 46,76 | 857 |
| Motorola Inc | 8,90 | -0,22 | 8,92 | 1270 |
| Occidental Petr | 32,38 | -0,22 | 32,45 | 198 |
| Omnicom Group | 71,15 | -0,38 | 71,42 | 255 |
| Oracle Corp | 12,00 | -0,58 | 12,07 | 9893 |
| Pfizer Inc | 32,45 | -0,03 | 32,46 | 2624 |
| Philip Morris | 40,10 | -0,45 | 40,28 | 1074 |
| Raytheon Co | 33,33 | -1,13 | 33,71 | 241 |
| SBC Comms | 24,05 | +1,18 | 23,77 | 2254 |
| Schering-plough | 17,50 | +3,12 | 16,97 | 2452 |
| Sears Roebuck | 39,82 | -0,45 | 40,00 | 907 |
| Sprint | 14,82 | -0,60 | 14,91 | 221 |
| Tenet Healthcare | 12,29 | +0,74 | 12,20 | 364 |
| Texas Instrument | 19,18 | -0,36 | 19,25 | 2594 |
| Textron Inc | 43,00 | -0,26 | 43,11 | 270 |
| Tyco Int | 18,87 | -0,84 | 19,03 | 952 |
| Unisys Corp | 12,14 | -1,14 | 12,28 | 221 |
| UPS | 64,04 | -0,30 | 64,23 | 334 |
| United Tech | 75,16 | -1,11 | 76,00 | 463 |
| Unitedhealth Gr | 53,36 | +1,00 | 52,83 | 878 |
| US Bancorp | 24,76 | -1,16 | 25,05 | 363 |
| Verizon Comm | 35,37 | -0,84 | 35,67 | 1500 |
| Wachovia | 43,90 | -0,57 | 44,15 | 631 |
| Wal-Mart Stores | 56,27 | -1,11 | 56,90 | 1114 |
| Walt Disney Co | 20,63 | -0,91 | 20,82 | 922 |
| Washington Mutual | 41,62 | +0,34 | 41,48 | 622 |
| Wells Fargo | 51,55 | -0,81 | 51,97 | 1121 |
| Xerox Corp | 10,82 | -0,64 | 10,89 | 492 |
По данным агентства Reuters.