| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -0,61 | 4,9 | 5810 |
| ANZ Banking Grp | 18,2 | -0,11 | 18,3 | 2433 |
| CommonWealth Bank | 29,9 | +0,20 | 29,9 | 1971 |
| National Australian | 32,5 | -0,43 | 32,7 | 3656 |
| Bank | ||||
| News Corp | 11,8 | +1,99 | 11,6 | 6658 |
| Telstra Corp | 4,7 | -0,21 | 4,7 | 6268 |
| Westpac Banking | 16,8 | +1,08 | 16,6 | 3931 |
| Япония (JPY) | ||||
| Asahi Kasei | 376,0 | +2,73 | 366,0 | 3150 |
| Daiwa Securities | 697,0 | -0,14 | 698,0 | 4636 |
| Fuji Photo Film | 3550,0 | -1,11 | 3590,0 | 1699 |
| Fujitsu Ltd | 501,0 | +1,01 | 496,0 | 13746 |
| Honda Motor Co | 4740,0 | +1,94 | 4650,0 | 2401 |
| Japan Telecom* | 357,0 | -3,51 | 370,0 | 6 |
| Kao Corp | 2235,0 | -1,11 | 2260,0 | 1529 |
| KDDI* | 557,0 | +2,39 | 544,0 | 48 |
| Mitsubishi Fin Gr* | 536,0 | — | 536,0 | 10 |
| Mitsubishi Chem | 236,0 | +0,43 | 235,0 | 3632 |
| Mitsubishi Electric | 430,0 | +0,94 | 426,0 | 6449 |
| NEC Corp | 761,0 | +2,56 | 742,0 | 15522 |
| Nippon Steel Corp | 192,0 | +4,35 | 184,0 | 77257 |
| Nissan Motor Co | 1160,0 | -1,28 | 1175,0 | 6712 |
| NTT* | 496,0 | -0,60 | 499,0 | 18 |
| NTT DoCoMo* | 275,0 | -0,36 | 276,0 | 65 |
| Pioneer | 2680,0 | -5,63 | 2840,0 | 3062 |
| Ricoh | 2155,0 | -0,46 | 2165,0 | 2434 |
| Seikisui House | 1005,0 | +6,46 | 944,0 | 3415 |
| Shin-Etsu Chem | 4140,0 | -1,43 | 4200,0 | 1135 |
| Sony | 3750,0 | +0,54 | 3730,0 | 3695 |
| Sumitomo Chem | 356,0 | +0,85 | 353,0 | 4326 |
| TDK Corp | 6760,0 | +2,11 | 6620,0 | 775 |
| Toshiba Corp | 427,0 | +1,18 | 422,0 | 30150 |
| Toyota Motor Co | 3040,0 | -0,33 | 3050,0 | 5122 |
| UFJ Holdings* | 248,0 | +3,77 | 239,0 | 37 |
| Гонконг (HKD) | ||||
| Cheung Kong | 52,25 | +1,95 | 51,25 | 5269 |
| China Mobile | 20,45 | +2,00 | 20,05 | 17513 |
| China Unicom | 5,45 | +1,87 | 5,35 | 15565 |
| CLP Holdings | 34,10 | -0,58 | 34,30 | 3986 |
| CNOOC | 13,50 | +0,37 | 13,45 | 10409 |
| Hang Seng Bank | 84,25 | +0,30 | 84,00 | 2305 |
| Henderson Land | 26,65 | +4,31 | 25,55 | 7303 |
| HSBC Holdings | 96,75 | +1,04 | 95,75 | 12332 |
| Hutchison | 51,50 | +0,98 | 51,00 | 6460 |
| Франция (EUR) | ||||
| Alcatel | 9,00 | +0,90 | 8,92 | 18507 |
| Axa | 15,05 | -1,63 | 15,30 | 5795 |
| BNP Paribas | 47,77 | -1,14 | 48,32 | 3762 |
| Bouygues | 23,44 | -0,34 | 23,52 | 633 |
| Danon | 119,90 | -0,91 | 121,00 | 450 |
| EADS | 14,53 | +2,54 | 14,17 | 2448 |
| France Telecom | 23,03 | -1,96 | 23,49 | 5622 |
| Lafarge | 59,45 | -0,17 | 59,55 | 827 |
| Michelin | 31,88 | -1,06 | 32,22 | 303 |
| Pechiney | 45,52 | +0,02 | 45,51 | 261 |
| Peugeot | 38,84 | -1,12 | 39,28 | 1178 |
| Renault | 49,37 | -0,14 | 49,44 | 1894 |
| Sanofi-Synthelab | 49,45 | -1,30 | 50,10 | 1652 |
| Schneider Elec | 47,66 | -0,17 | 47,74 | 879 |
| STMicroelectronics | 19,00 | -1,30 | 19,25 | 6028 |
| Total Fina Elf | 129,30 | -1,90 | 131,80 | 2611 |
| Vivendi Universal | 15,12 | -3,26 | 15,63 | 8590 |
| Великобритания (GBp) | ||||
| ARM Holdings | 93,31 | +5,06 | 89,00 | 13298 |
| BAE System | 152,05 | -1,46 | 154,25 | 15902 |
| Barclays | 458,50 | -2,08 | 468,25 | 12209 |
| BP | 417,50 | -2,00 | 426,00 | 25949 |
| BAT | 644,00 | +1,58 | 634,00 | 7577 |
| British Airways | 170,28 | -1,45 | 172,75 | 9379 |
| British Telecom | 195,00 | -0,38 | 195,75 | 51132 |
| Cable & Wireless | 115,50 | -0,43 | 116,00 | 16264 |
| Cadbury Schweppes | 378,00 | +0,27 | 377,00 | 6496 |
| HSBC Hldg | 765,00 | -0,65 | 770,00 | 22622 |
| Lloyds TSB Grp | 456,56 | -5,49 | 483,00 | 74529 |
| Marks & Spencer | 307,00 | -1,60 | 312,00 | 4812 |
| Prudential | 417,25 | -2,45 | 427,75 | 8789 |
| Reuters Group | 247,89 | -1,39 | 251,50 | 15494 |
| Rio Tinto | 1299,00 | +0,70 | 1290,00 | 9960 |
| Sainsbury | 265,95 | +0,57 | 264,75 | 6291 |
| Shell Trnpt | 385,50 | -1,03 | 389,50 | 23902 |
| Unilever | 505,00 | -1,08 | 510,50 | 8096 |
| Vodafone Airtch | 115,48 | -2,75 | 118,00 | 236489 |
| Германия (EUR) | ||||
| Allianz AG | 91,03 | -4,18 | 95,00 | 3492 |
| BASF | 41,82 | -1,48 | 42,45 | 2477 |
| Bayer AG | 20,88 | -1,51 | 21,20 | 3367 |
| BMW | 33,86 | -1,74 | 34,46 | 1534 |
| Commerzbank AG | 13,69 | +1,78 | 13,45 | 2856 |
| Daimler-Chrysler | 31,25 | -2,62 | 32,09 | 3109 |
| Deutsche Bank n | 54,57 | -5,67 | 57,85 | 9262 |
| Dt Telekom n | 13,33 | -1,62 | 13,55 | 12378 |
| Hypovereinsbank | 15,62 | -2,31 | 15,99 | 6938 |
| Infineon Tech | 11,47 | +0,53 | 11,41 | 10152 |
| Merck KGaA | 25,11 | +2,49 | 24,50 | 89 |
| Munich Re | 99,92 | -1,17 | 101,10 | 2518 |
| Sap AG | 103,77 | -1,15 | 104,98 | 753 |
| Siemens | 49,59 | -1,41 | 50,30 | 4124 |
| Volkswagen AG | 37,88 | -0,79 | 38,18 | 1404 |
| Финляндия (EUR) | ||||
| Nokia | 13,20 | -3,08 | 13,62 | 23785 |
| Stora Enso | 10,97 | -1,88 | 11,18 | 1111 |
| Швейцария (CHF) | ||||
| Ciba Special | 94,25 | +1,51 | 92,85 | 340 |
| Lonza Grp AG | 65,50 | -1,80 | 66,70 | 157 |
| Adecco | 65,20 | -1,21 | 66,00 | 730 |
| CS Group | 42,40 | -1,74 | 43,15 | 4681 |
| Nestle | 272,50 | -0,55 | 274,00 | 352 |
| Novartis | 52,05 | -1,70 | 52,95 | 3618 |
| Rentenanstalt | 210,25 | -5,29 | 222,00 | 0 |
| Swisscom | 378,50 | -0,66 | 381,00 | 24 |
| Roche | 113,00 | -1,31 | 114,50 | 1450 |
| Swiss Re | 86,70 | -0,23 | 86,90 | 569 |
| UBS AG | 79,25 | -1,43 | 80,40 | 1400 |
| Zurich Fin | 171,75 | +0,73 | 170,50 | 393 |
| Швеция (SEK) | ||||
| ABB | 39,20 | +9,50 | 35,80 | 23828 |
| Electrolux | 173,00 | +1,76 | 170,00 | 1403 |
| Ericsson | 11,60 | -1,69 | 11,80 | 158122 |
| Nordea | 39,50 | -1,00 | 39,90 | 2209 |
| Volvo | 204,50 | +1,74 | 201,00 | 1663 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,46 | -1,55 | 1,48 | 10206 |
| Fiat | 5,76 | -1,76 | 5,86 | 24237 |
| Olivetti | 1,07 | -0,37 | 1,08 | 48497 |
| Pirelli | 0,92 | +0,30 | 0,91 | 9248 |
| TIM | 4,09 | -0,82 | 4,12 | 30872 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,63 | -2,58 | 17,07 | 10336 |
| Aegon NV | 11,28 | -2,17 | 11,53 | 6512 |
| Ahold Kon | 7,12 | -1,39 | 7,22 | 3631 |
| Fortis | 15,94 | -1,67 | 16,21 | 4622 |
| ING Grp | 17,86 | -0,72 | 17,99 | 9497 |
| Philips | 18,53 | -1,07 | 18,73 | 5432 |
| Royal Dutch | 38,16 | -2,15 | 39,00 | 5650 |
| Канада (CAD) | ||||
| Alcan Inc | 48,29 | -1,33 | 48,94 | 274 |
| Bank of Montreal | 44,19 | -0,29 | 44,65 | 506 |
| Bank Nova Scotia | 60,48 | +0,02 | 60,47 | 262 |
| BCE Inc | 31,05 | -0,64 | 31,25 | 364 |
| Bombardier | 5,12 | -0,58 | 5,15 | 735 |
| Imperial Oil | 47,51 | -0,29 | 47,65 | 47 |
| Loblaw Cos Ltd | 62,75 | -0,79 | 63,25 | 42 |
| Nortel Networks | 4,09 | -1,68 | 4,16 | 6091 |
| Royal Bank of Canada | 58,61 | -0,49 | 58,90 | 261 |
| США ($) | ||||
| Abbott Labs | 38,87 | -0,97 | 39,25 | 814 |
| Agilent Tech | 21,65 | -0,37 | 21,73 | 250 |
| Alcoa | 27,19 | -2,09 | 27,77 | 992 |
| Allstate Corp | 37,35 | -1,79 | 38,03 | 639 |
| Alltel | 46,88 | +0,19 | 46,79 | 239 |
| Amer Electric Power | 27,89 | -0,61 | 28,06 | 312 |
| Amer Express Co | 43,73 | -1,00 | 44,17 | 1090 |
| AIG | 63,28 | -1,43 | 64,20 | 1460 |
| Amgen | 68,81 | -0,89 | 69,43 | 2331 |
| Analog Devices | 38,40 | +1,19 | 37,95 | 673 |
| Anheuser-Busch | 51,50 | -0,62 | 51,82 | 466 |
| AOL Time Warner | 15,32 | -0,71 | 15,43 | 2594 |
| Apple Comp Inc | 20,78 | -1,42 | 21,08 | 963 |
| Applied Materials | 19,24 | -1,13 | 19,46 | 6280 |
| AT&T | 21,90 | +3,01 | 21,26 | 2602 |
| AT&T Wireless Gr | 8,48 | -0,59 | 8,53 | 1862 |
| Automatic Data Proc | 36,98 | -0,27 | 37,08 | 516 |
| Bank of America | 81,86 | -0,86 | 82,57 | 1673 |
| Bank of New York | 29,85 | -0,90 | 30,12 | 565 |
| Bank One | 39,26 | -0,76 | 39,56 | 720 |
| Baxter Int | 28,19 | +2,10 | 27,61 | 652 |
| BCE Inc | 22,21 | +0,05 | 22,20 | 42 |
| Bellsouth Corp | 25,71 | +0,94 | 25,47 | 1157 |
| Berkshire cl a* | 72,00 | -0,01 | 72,01 | 1 |
| Berkshire cl b* | 2,39 | -0,42 | 2,40 | 3 |
| Boeing Co | 32,79 | -1,00 | 33,12 | 651 |
| Bristol Myers sq | 26,17 | -0,11 | 26,20 | 1246 |
| Cardinal Health | 54,61 | -0,26 | 54,75 | 2338 |
| Carnival | 34,41 | +0,29 | 34,31 | 513 |
| Caterpillar Inc | 67,13 | -0,50 | 67,47 | 641 |
| Charles Schwab | 10,08 | -3,17 | 10,41 | 1078 |
| ChevronTexaco | 71,50 | -0,85 | 72,11 | 720 |
| Cigna | 45,09 | -3,61 | 46,78 | 643 |
| Cisco | 19,35 | -0,72 | 19,49 | 20321 |
| Citigroup | 44,01 | -1,76 | 44,80 | 4778 |
| Coca-Cola Co | 44,62 | -0,78 | 44,97 | 1214 |
| Colgate Palmoliv | 54,36 | -0,44 | 54,60 | 398 |
| Costco Wholesale | 36,67 | -0,88 | 36,99 | 988 |
| Cox Comms | 32,00 | +0,66 | 31,79 | 425 |
| Daimler-Chrysler | 35,15 | -1,62 | 35,73 | 83 |
| Delta Air Lines | 11,52 | -3,19 | 11,90 | 518 |
| Dow Chemical Co | 34,98 | -0,91 | 35,30 | 754 |
| Du Pont Co | 43,50 | -1,00 | 43,94 | 769 |
| Eastman Kodak | 27,57 | -0,22 | 27,63 | 668 |
| Eli Lilly | 64,09 | -2,66 | 65,84 | 1109 |
| EMC Corp | 10,57 | -0,66 | 10,64 | 2615 |
| Emerson Electric | 53,50 | -0,37 | 53,70 | 414 |
| Exelon | 57,48 | +0,02 | 57,47 | 353 |
| Exxon Mobil | 35,30 | -0,79 | 35,58 | 2589 |
| Fannie Mae | 62,35 | -2,64 | 64,04 | 1822 |
| First Data Corp | 37,78 | +0,05 | 37,76 | 902 |
| Fleetboston Fin | 30,58 | -1,64 | 31,09 | 776 |
| Ford Motor Co | 10,87 | -1,72 | 11,06 | 1919 |
| Gap Inc | 17,81 | -1,00 | 17,99 | 1033 |
| Genentech | 81,06 | +0,38 | 80,75 | 341 |
| General Elec Co | 28,60 | +0,56 | 28,44 | 4572 |
| General Motors | 37,05 | -1,02 | 37,43 | 1447 |
| Gillette Co | 30,20 | -1,82 | 30,76 | 932 |
| Goldman Sachs Gr | 85,38 | -2,02 | 87,14 | 1143 |
| HJ Heinz Co | 33,85 | -0,62 | 34,06 | 217 |
| Halliburton Co | 22,14 | -0,14 | 22,17 | 1012 |
| HCA-Healthcare | 35,15 | -0,28 | 35,25 | 614 |
| Hewlett-Packard | 21,22 | +0,24 | 21,17 | 2489 |
| Home Depot Inc | 30,93 | -0,87 | 31,20 | 1982 |
| Honeywell Int | 28,07 | -0,74 | 28,28 | 669 |
| Illinois Tool Works | 69,22 | -0,62 | 69,65 | 214 |
| Intel Corp | 24,84 | -0,20 | 24,89 | 20448 |
| IBM | 80,39 | -1,06 | 81,25 | 1527 |
| Intl Paper | 38,75 | -0,95 | 39,12 | 516 |
| Johnson&Johnson | 50,46 | -2,57 | 51,79 | 3234 |
| J P Morgan Chase | 33,90 | -3,28 | 35,05 | 4380 |
| Kimberly-Clark | 47,47 | -1,92 | 48,40 | 614 |
| Kohls | 59,33 | -0,03 | 59,35 | 847 |
| Kroger | 16,67 | -1,65 | 16,95 | 546 |
| Lehman Brothers | 61,34 | -3,05 | 63,27 | 1126 |
| Lockheed Martin | 51,90 | -0,80 | 52,34 | 310 |
| Lowes Cos | 46,81 | -1,58 | 47,56 | 971 |
| Lucent Tech | 1,76 | — | 1,76 | 2318 |
| Marsh & McLennan | 48,99 | -1,27 | 49,62 | 544 |
| MBNA Corp | 21,79 | -2,24 | 22,29 | 982 |
| McDonalds Corp | 22,88 | -0,56 | 23,01 | 1015 |
| Medtronic | 51,59 | +0,17 | 51,50 | 1470 |
| Merck & Co | 54,22 | -1,92 | 55,28 | 1923 |
| Merrill Lynch | 53,55 | -1,51 | 54,37 | 1901 |
| Metlife Inc | 27,17 | -1,98 | 27,72 | 472 |
| Micron Tech | 14,78 | +0,96 | 14,64 | 1645 |
| Microsoft | 26,33 | -0,30 | 26,41 | 17098 |
| Minnesota Mining | 139,60 | -0,43 | 140,20 | 395 |
| MS Dean Witter | 46,28 | -2,45 | 47,44 | 1058 |
| Motorola Inc | 9,10 | +0,66 | 9,04 | 1551 |
| Occidental Petr | 32,12 | -1,74 | 32,69 | 293 |
| Omnicom Group | 73,32 | -0,76 | 73,88 | 162 |
| Oracle Corp | 11,82 | -1,42 | 11,99 | 11171 |
| Pfizer Inc | 32,78 | -1,74 | 33,36 | 4790 |
| Philip Morris | 40,78 | +1,92 | 40,01 | 2654 |
| Raytheon Co | 30,77 | +0,23 | 30,70 | 259 |
| SBC Comms | 23,15 | -0,90 | 23,36 | 1662 |
| Schering-plough | 16,69 | -1,71 | 16,98 | 1292 |
| Sears Roebuck | 40,52 | -0,44 | 40,70 | 939 |
| Sprint | 14,50 | +2,69 | 14,12 | 848 |
| Tenet Healthcare | 13,58 | -1,45 | 13,78 | 491 |
| Texas Instrument | 18,76 | -0,58 | 18,87 | 2051 |
| Textron Inc | 43,02 | -0,92 | 43,42 | 101 |
| Tyco Int | 18,56 | -0,22 | 18,60 | 1917 |
| Unisys Corp | 12,13 | -1,06 | 12,26 | 158 |
| UPS | 62,82 | -0,41 | 63,08 | 553 |
| United Tech | 75,22 | -0,01 | 75,23 | 480 |
| Unitedhealth Gr | 52,19 | +0,19 | 52,09 | 916 |
| US Bancorp | 24,29 | -0,94 | 24,52 | 916 |
| Verizon Comm | 34,35 | -1,46 | 34,86 | 2112 |
| Wachovia | 43,41 | -0,64 | 43,69 | 964 |
| Wal-Mart Stores | 55,55 | -0,64 | 55,91 | 1646 |
| Walt Disney Co | 22,54 | +2,83 | 21,92 | 5414 |
| Washington Mutual | 38,68 | -2,03 | 39,48 | 1968 |
| Wells Fargo | 50,22 | -0,61 | 50,53 | 1600 |
| Xerox Corp | 10,57 | -2,13 | 10,80 | 1149 |
По данным агентства Reuters.