| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,8 | -1,43 | 4,9 | 17045 |
| ANZ Banking Grp | 18,1 | +0,33 | 18,0 | 11224 |
| CommonWealth Bank | 29,7 | -0,34 | 29,8 | 15025 |
| National Australian | 32,0 | -0,56 | 32,2 | 7569 |
| Bank | ||||
| News Corp | 11,6 | -0,34 | 11,6 | 15232 |
| Telstra Corp | 4,8 | +0,63 | 4,8 | 24935 |
| Westpac Banking | 16,5 | +0,24 | 16,4 | 6319 |
| Япония (JPY) | ||||
| Asahi Kasei | 370,0 | -1,86 | 377,0 | 3704 |
| Daiwa Securities | 709,0 | -1,25 | 718,0 | 6845 |
| Fuji Photo Film | 3650,0 | -0,27 | 3660,0 | 1410 |
| Fujitsu Ltd | 551,0 | -2,13 | 563,0 | 8558 |
| Honda Motor Co | 4790,0 | +1,48 | 4720,0 | 1675 |
| Japan Telecom* | 375,0 | -1,06 | 379,0 | 4 |
| Kao Corp | 2220,0 | +2,30 | 2170,0 | 3803 |
| KDDI* | 525,0 | +0,38 | 523,0 | 20 |
| Mitsubishi Fin Gr* | 541,0 | -0,55 | 544,0 | 20 |
| Mitsubishi Chem | 238,0 | +1,71 | 234,0 | 8342 |
| Mitsubishi Electric | 428,0 | -1,15 | 433,0 | 5218 |
| NEC Corp | 783,0 | -1,01 | 791,0 | 12594 |
| Nippon Steel Corp | 181,0 | -0,55 | 182,0 | 31202 |
| Nissan Motor Co | 1228,0 | +1,24 | 1213,0 | 8289 |
| NTT* | 499,0 | -0,80 | 503,0 | 16 |
| NTT DoCoMo* | 272,0 | +1,87 | 267,0 | 103 |
| Pioneer | 2920,0 | +0,86 | 2895,0 | 1712 |
| Ricoh | 2015,0 | -0,74 | 2030,0 | 2973 |
| Seikisui House | 945,0 | +0,11 | 944,0 | 1799 |
| Shin-Etsu Chem | 4380,0 | — | 4380,0 | 1398 |
| Sony | 3710,0 | -1,33 | 3760,0 | 10478 |
| Sumitomo Chem | 355,0 | -1,39 | 360,0 | 4890 |
| TDK Corp | 6650,0 | -5,27 | 7020,0 | 1916 |
| Toshiba Corp | 485,0 | -2,02 | 495,0 | 10358 |
| Toyota Motor Co | 3110,0 | +0,32 | 3100,0 | 5286 |
| UFJ Holdings* | 256,0 | +0,79 | 254,0 | 89 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,00 | — | 50,00 | 2437 |
| China Mobile | 19,80 | -0,75 | 19,95 | 17318 |
| China Unicom | 5,35 | -0,93 | 5,40 | 7723 |
| CLP Holdings | 34,00 | +0,29 | 33,90 | 1821 |
| CNOOC | 12,20 | +1,24 | 12,05 | 10474 |
| Hang Seng Bank | 83,75 | +0,30 | 83,50 | 1078 |
| Henderson Land | 24,55 | +0,82 | 24,35 | 1311 |
| HSBC Holdings | 94,25 | +0,53 | 93,75 | 7133 |
| Hutchison | 50,00 | — | 50,00 | 7576 |
| Франция (EUR) | ||||
| Alcatel | 7,96 | -1,97 | 8,12 | 9949 |
| Axa | 14,59 | -1,42 | 14,80 | 4610 |
| BNP Paribas | 45,07 | -2,59 | 46,27 | 2144 |
| Bouygues | 23,33 | +0,82 | 23,14 | 389 |
| Danon | 119,60 | -0,50 | 120,20 | 357 |
| EADS | 12,39 | -0,88 | 12,50 | 1257 |
| France Telecom | 20,94 | -1,23 | 21,20 | 3704 |
| Lafarge | 56,65 | -1,82 | 57,70 | 589 |
| Michelin | 33,26 | -0,18 | 33,32 | 423 |
| Pechiney | 44,61 | +1,11 | 44,12 | 864 |
| Peugeot | 39,17 | +0,49 | 38,98 | 2297 |
| Renault | 49,68 | +3,59 | 47,96 | 2503 |
| Sanofi-Synthelab | 51,75 | -3,27 | 53,50 | 1910 |
| Schneider Elec | 45,29 | +0,98 | 44,85 | 381 |
| STMicroelectronics | 18,90 | -2,33 | 19,35 | 6385 |
| Total Fina Elf | 129,20 | -2,05 | 131,90 | 1773 |
| Vivendi Universal | 15,84 | -1,00 | 16,00 | 3475 |
| Великобритания (GBp) | ||||
| ARM Holdings | 79,32 | -1,55 | 80,50 | 14136 |
| BAE System | 143,25 | -1,55 | 145,50 | 7699 |
| Barclays | 462,50 | -0,54 | 465,00 | 14873 |
| BP | 414,80 | -1,89 | 423,00 | 36370 |
| BAT | 654,50 | -0,23 | 656,00 | 2682 |
| British Airways | 168,00 | — | 168,00 | 12008 |
| British Telecom | 205,30 | +0,12 | 205,00 | 21303 |
| Cable & Wireless | 111,00 | — | 111,00 | 11853 |
| Cadbury Schweppes | 362,28 | +1,19 | 358,00 | 10850 |
| HSBC Hldg | 748,00 | -0,60 | 752,50 | 23504 |
| Lloyds TSB Grp | 467,50 | +0,32 | 466,00 | 17554 |
| Marks & Spencer | 318,50 | +0,08 | 318,25 | 11983 |
| Prudential | 431,25 | +1,23 | 426,00 | 20013 |
| Reuters Group | 228,00 | +3,40 | 220,50 | 32570 |
| Rio Tinto | 1328,00 | +2,31 | 1299,00 | 9104 |
| Sainsbury | 269,75 | +1,79 | 265,00 | 19256 |
| Shell Trnpt | 391,75 | -2,91 | 403,50 | 48650 |
| Unilever | 512,50 | -0,19 | 513,50 | 11556 |
| Vodafone Airtch | 119,25 | +1,49 | 117,50 | 241806 |
| Германия (EUR) | ||||
| Allianz AG | 83,08 | -1,54 | 84,38 | 2057 |
| BASF | 39,90 | -2,06 | 40,74 | 2136 |
| Bayer AG | 19,19 | -2,84 | 19,75 | 2533 |
| BMW | 33,93 | +0,09 | 33,90 | 1574 |
| Commerzbank AG | 13,22 | -0,97 | 13,35 | 931 |
| Daimler-Chrysler | 30,91 | -1,81 | 31,48 | 4022 |
| Deutsche Bank n | 56,97 | -1,15 | 57,63 | 2325 |
| Dt Telekom n | 12,82 | -0,54 | 12,89 | 9893 |
| Hypovereinsbank | 15,30 | -1,92 | 15,60 | 1186 |
| Infineon Tech | 11,05 | -4,16 | 11,53 | 7326 |
| Merck KGaA | 24,90 | -2,16 | 25,45 | 111 |
| Munich Re | 91,78 | -2,36 | 94,00 | 845 |
| Sap AG | 98,20 | -1,20 | 99,39 | 758 |
| Siemens | 48,59 | -1,04 | 49,10 | 4696 |
| Volkswagen AG | 36,63 | +0,91 | 36,30 | 5634 |
| Финляндия (EUR) | ||||
| Nokia | 13,07 | -1,66 | 13,29 | 18676 |
| Stora Enso | 11,02 | +0,55 | 10,96 | 2442 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,15 | +0,97 | 87,30 | 293 |
| Lonza Grp AG | 63,10 | -0,24 | 63,25 | 543 |
| Adecco | 62,00 | +1,64 | 61,00 | 845 |
| CS Group | 39,85 | +0,25 | 39,75 | 4815 |
| Nestle | 274,00 | -1,44 | 278,00 | 544 |
| Novartis | 53,10 | -0,09 | 53,15 | 5820 |
| Rentenanstalt | 207,50 | +1,22 | 205,00 | 1 |
| Swisscom | 380,00 | -0,26 | 381,00 | 66 |
| Roche | 111,00 | -1,55 | 112,75 | 1679 |
| Swiss Re | 82,00 | +1,67 | 80,65 | 1438 |
| UBS AG | 78,55 | -0,25 | 78,75 | 2254 |
| Zurich Fin | 166,50 | +0,30 | 166,00 | 422 |
| Швеция (SEK) | ||||
| ABB | 25,50 | — | 25,50 | 744 |
| Electrolux | 171,50 | -0,29 | 172,00 | 777 |
| Ericsson | 10,80 | — | 10,80 | 141441 |
| Nordea | 38,00 | -0,78 | 38,30 | 3109 |
| Volvo | 195,50 | +0,26 | 195,00 | 2148 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,45 | -0,07 | 1,45 | 5519 |
| Fiat | 5,39 | -1,05 | 5,45 | 6629 |
| Olivetti | 1,10 | -2,22 | 1,13 | 37176 |
| Pirelli | 0,89 | -0,20 | 0,89 | 5569 |
| TIM | 4,12 | -0,87 | 4,16 | 22471 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,67 | -1,24 | 16,88 | 3557 |
| Aegon NV | 11,00 | -0,99 | 11,11 | 7203 |
| Ahold Kon | 6,77 | -3,29 | 7,00 | 6823 |
| Fortis | 15,25 | -1,99 | 15,56 | 2469 |
| ING Grp | 16,89 | -0,41 | 16,96 | 7722 |
| Philips | 17,92 | -1,54 | 18,20 | 5160 |
| Royal Dutch | 38,71 | -2,12 | 40,29 | 8822 |
| Канада (CAD) | ||||
| Alcan Inc | 47,60 | +0,15 | 47,53 | 850 |
| Bank of Montreal | 44,25 | -0,49 | 44,47 | 310 |
| Bank Nova Scotia | 63,06 | -0,16 | 63,16 | 359 |
| BCE Inc | 30,94 | +0,62 | 30,75 | 427 |
| Bombardier | 5,33 | +0,95 | 5,28 | 1086 |
| Imperial Oil | 47,63 | +0,59 | 47,35 | 39 |
| Loblaw Cos Ltd | 61,70 | -0,08 | 61,75 | 24 |
| Nortel Networks | 4,05 | -4,48 | 4,24 | 14067 |
| Royal Bank of Canada | 58,81 | +0,02 | 58,80 | 246 |
| США ($) | ||||
| Abbott Labs | 40,05 | +0,10 | 40,01 | 1183 |
| Agilent Tech | 21,61 | -0,05 | 21,62 | 275 |
| Alcoa | 26,47 | +2,44 | 25,84 | 2058 |
| Allstate Corp | 38,48 | +0,39 | 38,33 | 536 |
| Alltel | 47,45 | +1,39 | 46,80 | 327 |
| Amer Electric Power | 27,70 | +1,54 | 27,28 | 367 |
| Amer Express Co | 44,47 | +0,16 | 44,40 | 820 |
| AIG | 62,72 | +0,84 | 62,20 | 2920 |
| Amgen | 68,00 | -0,44 | 68,30 | 3695 |
| Analog Devices | 36,81 | -0,86 | 37,13 | 778 |
| Anheuser-Busch | 51,69 | +1,19 | 51,08 | 519 |
| AOL Time Warner | 14,95 | -2,35 | 15,31 | 11324 |
| Apple Comp Inc | 20,58 | +0,34 | 20,51 | 798 |
| Applied Materials | 18,67 | -1,22 | 18,90 | 8127 |
| AT&T | 20,35 | +1,75 | 20,00 | 1254 |
| AT&T Wireless Gr | 8,50 | -0,35 | 8,53 | 3581 |
| Automatic Data Proc | 35,82 | +0,53 | 35,63 | 319 |
| Bank of America | 82,28 | +0,39 | 81,96 | 1188 |
| Bank of New York | 30,16 | +0,43 | 30,03 | 726 |
| Bank One | 39,25 | +0,44 | 39,08 | 568 |
| Baxter Int | 27,12 | +0,63 | 26,95 | 636 |
| BCE Inc | 22,40 | +1,73 | 22,02 | 57 |
| Bellsouth Corp | 25,34 | +1,52 | 24,96 | 1144 |
| Berkshire cl a* | 72,00 | -0,14 | 72,10 | 1 |
| Berkshire cl b* | 2,40 | +0,13 | 2,40 | 2 |
| Boeing Co | 32,10 | -0,31 | 32,20 | 1227 |
| Bristol Myers sq | 26,12 | -1,21 | 26,44 | 814 |
| Cardinal Health | 64,45 | +0,23 | 64,30 | 485 |
| Carnival | 32,82 | +0,67 | 32,60 | 530 |
| Caterpillar Inc | 64,10 | +0,44 | 63,82 | 727 |
| Charles Schwab | 10,72 | -2,10 | 10,95 | 607 |
| ChevronTexaco | 71,69 | -0,15 | 71,80 | 676 |
| Cigna | 41,10 | +0,74 | 40,80 | 134 |
| Cisco | 18,41 | -0,91 | 18,58 | 15677 |
| Citigroup | 44,87 | — | 44,87 | 2756 |
| Coca-Cola Co | 44,30 | -0,49 | 44,52 | 1425 |
| Colgate Palmoliv | 55,45 | -0,88 | 55,94 | 442 |
| Costco Wholesale | 36,12 | -0,19 | 36,19 | 596 |
| Cox Comms | 30,66 | -1,06 | 30,99 | 372 |
| Daimler-Chrysler | 35,70 | -0,03 | 35,71 | 150 |
| Delta Air Lines | 11,25 | -2,85 | 11,58 | 1062 |
| Dow Chemical Co | 33,65 | -0,30 | 33,75 | 1065 |
| Du Pont Co | 43,79 | +0,78 | 43,45 | 781 |
| Eastman Kodak | 26,68 | +1,60 | 26,26 | 898 |
| Eli Lilly | 66,28 | -0,81 | 66,82 | 776 |
| EMC Corp | 9,68 | -1,93 | 9,87 | 1604 |
| Emerson Electric | 51,51 | -0,17 | 51,60 | 286 |
| Exelon | 56,47 | +0,82 | 56,01 | 224 |
| Exxon Mobil | 35,25 | — | 35,25 | 2729 |
| Fannie Mae | 64,84 | +1,95 | 63,60 | 1026 |
| First Data Corp | 38,05 | -2,56 | 39,05 | 2510 |
| Fleetboston Fin | 30,19 | -0,10 | 30,22 | 724 |
| Ford Motor Co | 10,73 | +0,47 | 10,68 | 987 |
| Gap Inc | 18,79 | +0,59 | 18,68 | 844 |
| Genentech | 77,72 | -0,75 | 78,31 | 598 |
| General Elec Co | 27,87 | +1,57 | 27,44 | 4844 |
| General Motors | 36,40 | +0,36 | 36,27 | 979 |
| Gillette Co | 31,26 | -1,33 | 31,68 | 541 |
| Goldman Sachs Gr | 84,89 | -0,31 | 85,40 | 977 |
| HJ Heinz Co | 34,02 | +0,27 | 33,93 | 327 |
| Halliburton Co | 20,83 | -1,47 | 21,14 | 1003 |
| HCA-Healthcare | 32,60 | +0,93 | 32,30 | 697 |
| Hewlett-Packard | 20,72 | -1,80 | 21,10 | 3138 |
| Home Depot Inc | 31,41 | -0,22 | 31,48 | 2376 |
| Honeywell Int | 28,09 | -0,64 | 28,27 | 512 |
| Illinois Tool Works | 66,70 | +0,26 | 66,53 | 221 |
| Intel Corp | 24,08 | +0,46 | 23,97 | 17701 |
| IBM | 82,05 | +0,66 | 81,51 | 1581 |
| Intl Paper | 37,69 | -0,48 | 37,87 | 688 |
| Johnson&Johnson | 51,95 | +0,48 | 51,70 | 1280 |
| J P Morgan Chase | 34,73 | +0,43 | 34,58 | 1900 |
| Kimberly-Clark | 49,49 | -1,18 | 50,08 | 600 |
| Kohls | 57,19 | +0,88 | 56,69 | 683 |
| Kroger | 16,73 | +0,78 | 16,60 | 408 |
| Lehman Brothers | 62,76 | -0,66 | 63,18 | 925 |
| Lockheed Martin | 51,95 | +0,78 | 51,55 | 863 |
| Lowes Cos | 47,45 | +0,74 | 47,10 | 1176 |
| Marsh & McLennan | 49,64 | +1,04 | 49,13 | 449 |
| MBNA Corp | 22,33 | +2,01 | 21,89 | 1467 |
| McDonalds Corp | 21,00 | -0,38 | 21,08 | 1080 |
| Medtronic | 50,30 | +0,20 | 50,20 | 541 |
| Merck & Co | 56,53 | -0,81 | 56,99 | 1619 |
| Merrill Lynch | 53,30 | -0,09 | 53,35 | 1623 |
| Metlife Inc | 28,51 | +0,96 | 28,24 | 397 |
| Micron Tech | 14,20 | -4,38 | 14,85 | 4158 |
| Microsoft | 26,28 | +1,08 | 26,00 | 17380 |
| Minnesota Mining | 139,64 | +0,21 | 139,35 | 687 |
| MS Dean Witter | 47,99 | +0,80 | 47,61 | 1146 |
| Motorola Inc | 9,00 | -0,66 | 9,06 | 1827 |
| Occidental Petr | 32,61 | +0,90 | 32,32 | 393 |
| Omnicom Group | 71,70 | +0,03 | 71,68 | 190 |
| Oracle Corp | 11,82 | +1,20 | 11,68 | 8976 |
| Pfizer Inc | 32,17 | -1,17 | 32,55 | 6169 |
| Philip Morris | 40,23 | +0,07 | 40,20 | 2345 |
| Raytheon Co | 32,23 | -0,28 | 32,32 | 587 |
| SBC Comms | 23,27 | -0,13 | 23,30 | 1440 |
| Schering-plough | 17,06 | -1,90 | 17,39 | 1388 |
| Sears Roebuck | 40,62 | +0,54 | 40,40 | 982 |
| Sprint | 14,92 | +0,81 | 14,80 | 263 |
| Tenet Healthcare | 11,95 | -0,25 | 11,98 | 308 |
| Texas Instrument | 18,40 | -1,97 | 18,77 | 1640 |
| Textron Inc | 42,75 | +0,31 | 42,62 | 67 |
| Tyco Int | 18,89 | +0,37 | 18,82 | 963 |
| Unisys Corp | 11,90 | -0,92 | 12,01 | 145 |
| UPS | 63,32 | -0,60 | 63,70 | 401 |
| United Tech | 74,22 | -0,84 | 74,85 | 455 |
| Unitedhealth Gr | 53,06 | -0,36 | 53,25 | 625 |
| US Bancorp | 24,67 | +0,16 | 24,63 | 583 |
| Verizon Comm | 34,82 | +0,37 | 34,69 | 1287 |
| Wachovia | 43,77 | +0,16 | 43,70 | 468 |
| Wal-Mart Stores | 55,09 | -0,97 | 55,63 | 1406 |
| Walt Disney Co | 20,90 | +0,24 | 20,85 | 2040 |
| Washington Mutual | 41,20 | +0,64 | 40,94 | 633 |
| Wells Fargo | 51,31 | -0,27 | 51,45 | 1326 |
| Xerox Corp | 10,53 | -0,94 | 10,63 | 454 |
По данным агентства Reuters.А