| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,7 | +0,75 | 6,7 | 4865 |
| ANZ Banking Grp | 18,0 | -0,06 | 18,0 | 3377 |
| CommonWealth Bank | 27,8 | -4,01 | 29,0 | 10166 |
| National Australian | 30,7 | -1,03 | 31,0 | 3493 |
| Bank | ||||
| News Corp | 12,9 | -1,30 | 13,1 | 9238 |
| Telstra Corp | 5,0 | -0,20 | 5,0 | 34626 |
| Westpac Banking | 16,2 | -0,12 | 16,2 | 3579 |
| Япония (JPY) | ||||
| Asahi Kasei | 438,0 | -0,90 | 442,0 | 7652 |
| Daiwa Securities | 823,0 | -0,60 | 828,0 | 12618 |
| Fuji Photo Film | 3470,0 | -3,61 | 3600,0 | 3046 |
| Fujitsu Ltd | 613,0 | -3,31 | 634,0 | 34837 |
| Honda Motor Co | 5160,0 | -4,44 | 5400,0 | 2703 |
| Japan Telecom* | 350,0 | -3,31 | 362,0 | 8 |
| Kao Corp | 2510,0 | +2,45 | 2450,0 | 4428 |
| KDDI* | 601,0 | -4,45 | 629,0 | 19 |
| Mitsubishi Fin Gr* | 723,0 | -0,41 | 726,0 | 29 |
| Mitsubishi Chem | 266,0 | +1,53 | 262,0 | 6044 |
| Mitsubishi Electric | 516,0 | -3,91 | 537,0 | 4251 |
| NEC Corp | 894,0 | -2,30 | 915,0 | 26192 |
| Nippon Steel Corp | 207,0 | -4,17 | 216,0 | 46599 |
| Nissan Motor Co | 1329,0 | -5,34 | 1404,0 | 13805 |
| NTT* | 528,0 | — | 528,0 | 42 |
| NTT DoCoMo* | 286,0 | -4,35 | 299,0 | 113 |
| Pioneer | 2980,0 | +0,34 | 2970,0 | 2212 |
| Ricoh | 2120,0 | -1,85 | 2160,0 | 3381 |
| Seikisui House | 1056,0 | -1,95 | 1077,0 | 3026 |
| Shin-Etsu Chem | 4750,0 | -2,46 | 4870,0 | 1181 |
| Sony | 4300,0 | -1,60 | 4370,0 | 3666 |
| Sumitomo Chem | 453,0 | -1,74 | 461,0 | 4525 |
| TDK Corp | 7280,0 | -2,80 | 7490,0 | 909 |
| Toshiba Corp | 507,0 | +0,20 | 506,0 | 17733 |
| Toyota Motor Co | 3700,0 | -2,63 | 3800,0 | 9394 |
| UFJ Holdings* | 482,0 | +3,21 | 467,0 | 151 |
| Гонконг (HKD) | ||||
| Cheung Kong | 59,75 | -4,02 | 62,25 | 7326 |
| China Mobile | 20,55 | -2,14 | 21,00 | 34024 |
| China Unicom | 6,15 | +3,36 | 5,95 | 84516 |
| CLP Holdings | 33,90 | — | 33,90 | 4625 |
| CNOOC | 12,20 | -3,56 | 12,65 | 27428 |
| Hang Seng Bank | 90,00 | +1,12 | 89,00 | 7730 |
| Henderson Land | 29,65 | -2,15 | 30,30 | 5172 |
| HSBC Holdings | 103,50 | +0,98 | 102,50 | 14115 |
| Hutchison | 56,00 | -2,18 | 57,25 | 12849 |
| Франция (EUR) | ||||
| Alcatel | 11,22 | -3,44 | 11,62 | 13020 |
| Axa | 16,84 | -0,65 | 16,95 | 14774 |
| BNP Paribas | 45,60 | -1,91 | 46,49 | 4860 |
| Bouygues | 24,60 | -0,49 | 24,72 | 719 |
| Danon | 133,10 | -0,97 | 134,40 | 736 |
| EADS | 14,97 | -2,73 | 15,39 | 1555 |
| France Telecom | 22,09 | -1,82 | 22,50 | 9848 |
| Lafarge | 61,10 | -1,13 | 61,80 | 994 |
| Michelin | 35,30 | -1,01 | 35,66 | 496 |
| Pechiney | 46,76 | +0,26 | 46,64 | 1384 |
| Peugeot | 39,16 | -1,11 | 39,60 | 1206 |
| Renault | 56,50 | -3,58 | 58,60 | 2927 |
| Sanofi-Synthelab | 55,90 | -1,15 | 56,55 | 2131 |
| Schneider Elec | 48,45 | -0,80 | 48,84 | 510 |
| STMicroelectronics | 23,20 | -0,90 | 23,41 | 4657 |
| Total Fina Elf | 136,40 | -0,73 | 137,40 | 4338 |
| Vivendi Universal | 16,08 | -1,65 | 16,35 | 5307 |
| Великобритания (GBp) | ||||
| ARM Holdings | 109,75 | +1,39 | 108,25 | 20540 |
| BAE System | 195,50 | — | 191,25 | 47236 |
| Barclays | 497,62 | -1,09 | 503,00 | 37732 |
| BP | 422,11 | -1,69 | 429,25 | 100195 |
| BAT | 638,51 | -0,55 | 642,00 | 12335 |
| British Airways | 187,88 | -0,92 | 189,75 | 12899 |
| British Telecom | 182,05 | -1,62 | 185,00 | 86913 |
| Cable & Wireless | 124,25 | -0,40 | 124,75 | 26380 |
| Cadbury Schweppes | 376,85 | -1,68 | 387,75 | 32635 |
| HSBC Hldg | 820,30 | -1,88 | 826,00 | 51736 |
| Lloyds TSB Grp | 433,11 | -1,48 | 439,50 | 53854 |
| Marks & Spencer | 315,00 | -2,25 | 322,25 | 18066 |
| Prudential | 464,12 | -2,16 | 474,25 | 15129 |
| Reuters Group | 245,75 | +0,21 | 243,00 | 16317 |
| Rio Tinto | 1406,00 | -0,99 | 1420,00 | 5352 |
| Sainsbury | 295,32 | -0,17 | 293,75 | 9208 |
| Shell Trnpt | 386,85 | -1,34 | 392,00 | 74772 |
| Unilever | 539,06 | -2,02 | 545,50 | 16277 |
| Vodafone Airtch | 123,53 | -1,00 | 124,75 | 461723 |
| Германия (EUR) | ||||
| Allianz AG | 82,50 | -2,37 | 84,50 | 8032 |
| BASF | 41,47 | +0,46 | 41,28 | 10249 |
| Bayer AG | 20,61 | -1,20 | 20,86 | 13986 |
| BMW | 36,55 | +0,30 | 36,44 | 6145 |
| Commerzbank AG | 14,79 | +3,86 | 14,24 | 12869 |
| Daimler-Chrysler | 33,96 | -0,50 | 34,13 | 14800 |
| Deutsche Bank n | 58,15 | -1,77 | 59,20 | 12915 |
| Dt Telekom n | 13,05 | -1,21 | 13,21 | 53309 |
| Hypovereinsbank | 17,48 | -6,02 | 18,60 | 14837 |
| Infineon Tech | 13,00 | -0,61 | 13,08 | 13518 |
| Merck KGaA | 29,50 | +4,24 | 28,30 | 117 |
| Munich Re | 96,50 | -0,93 | 97,41 | 3575 |
| Sap AG | 119,34 | -0,66 | 120,13 | 4331 |
| Siemens | 56,50 | -1,40 | 57,30 | 15510 |
| Volkswagen AG | 43,50 | -2,60 | 44,66 | 5175 |
| Финляндия (EUR) | ||||
| Nokia | 13,97 | -0,36 | 14,02 | 30854 |
| Stora Enso | 11,13 | -1,50 | 11,30 | 3542 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,75 | -0,97 | 97,70 | 509 |
| Lonza Grp AG | 69,60 | +1,09 | 68,85 | 722 |
| Adecco | 73,00 | — | 73,00 | 1521 |
| CS Group | 47,65 | -2,06 | 48,65 | 9384 |
| Nestle | 313,50 | +0,32 | 312,50 | 1860 |
| Novartis | 54,95 | -0,99 | 55,50 | 12314 |
| Rentenanstalt | 0,00 | — | 0,00 | 0 |
| Swisscom | 388,50 | -1,65 | 395,00 | 256 |
| Roche | 114,75 | -0,65 | 115,50 | 2710 |
| Swiss Re | 90,00 | -0,11 | 90,10 | 2476 |
| UBS AG | 79,50 | -0,13 | 79,60 | 9078 |
| Zurich Fin | 180,50 | -1,37 | 183,00 | 990 |
| Швеция (SEK) | ||||
| ABB | 46,40 | -0,22 | 46,50 | 5331 |
| Electrolux | 182,00 | -0,82 | 183,50 | 1277 |
| Ericsson | 12,70 | -3,79 | 13,20 | 184063 |
| Nordea | 45,80 | +0,44 | 45,60 | 29108 |
| Volvo | 204,50 | -0,49 | 205,50 | 1285 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,79 | -0,55 | 1,71 | 314 |
| Fiat | 7,25 | +0,32 | 6,94 | 166 |
| TIM | 4,16 | -0,12 | 4,16 | 309 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,74 | +0,12 | 16,72 | 11975 |
| Aegon NV | 11,88 | -1,66 | 12,08 | 11076 |
| Ahold Kon | 8,95 | -0,33 | 8,98 | 4864 |
| Fortis | 15,36 | -2,23 | 15,71 | 7410 |
| ING Grp | 18,39 | -1,18 | 18,61 | 11815 |
| Philips | 22,41 | -1,84 | 22,83 | 10976 |
| Royal Dutch | 39,60 | -0,40 | 39,76 | 10129 |
| Канада (CAD) | ||||
| Alcan Inc | 53,05 | -0,38 | 53,25 | 1164 |
| Bank of Montreal | 46,31 | +0,09 | 46,27 | 1385 |
| Bank Nova Scotia | 62,92 | +0,41 | 62,66 | 1579 |
| BCE Inc | 29,99 | +0,13 | 29,95 | 4381 |
| Bombardier | 5,65 | -0,88 | 5,70 | 7175 |
| Imperial Oil | 49,44 | -1,75 | 50,32 | 732 |
| Loblaw Cos Ltd | 60,75 | -0,25 | 60,90 | 361 |
| Nortel Networks | 6,24 | +2,97 | 6,06 | 37906 |
| Royal Bank of Canada | 59,63 | -0,12 | 59,70 | 2073 |
| США ($) | ||||
| Abbott Labs | 43,46 | -1,47 | 44,11 | 3064 |
| Agilent Tech | 25,04 | +1,95 | 24,56 | 3036 |
| Alcoa | 28,45 | +0,53 | 28,30 | 4118 |
| Allstate Corp | 37,48 | +1,43 | 36,95 | 2861 |
| Alltel | 47,44 | -0,50 | 47,68 | 526 |
| Amer Electric Power | 29,67 | -0,07 | 29,69 | 740 |
| Amer Express Co | 47,05 | -0,06 | 47,08 | 5827 |
| AIG | 60,35 | -0,59 | 60,71 | 4684 |
| Amgen | 68,89 | -1,59 | 70,00 | 15025 |
| Analog Devices | 41,21 | +0,12 | 41,16 | 1939 |
| Anheuser-Busch | 51,10 | -0,58 | 51,40 | 2020 |
| AOL Time Warner | 16,28 | -1,03 | 16,45 | 12056 |
| Apple Comp Inc | 22,58 | -1,31 | 22,88 | 3683 |
| Applied Materials | 20,48 | -1,49 | 20,79 | 28709 |
| AT&T | 22,50 | -0,22 | 22,55 | 3708 |
| AT&T Wireless Gr | 8,79 | — | 8,79 | 6269 |
| Automatic Data Proc | 39,00 | +1,40 | 38,46 | 2103 |
| Bank of America | 79,22 | -0,59 | 79,69 | 5506 |
| Bank of New York | 31,45 | +0,10 | 31,42 | 1865 |
| Bank One | 38,96 | +0,23 | 38,87 | 4001 |
| Baxter Int | 30,14 | -1,18 | 30,50 | 9919 |
| BCE Inc | 22,25 | +0,95 | 22,04 | 260 |
| Bellsouth Corp | 25,43 | -1,66 | 25,86 | 5371 |
| Berkshire cl a* | 76,00 | +1,20 | 75,10 | 1 |
| Berkshire cl b* | 2,54 | +1,51 | 2,50 | 15 |
| Boeing Co | 35,79 | -0,97 | 36,14 | 3028 |
| Bristol Myers sq | 27,25 | +0,66 | 27,07 | 5291 |
| Cardinal Health | 58,60 | -0,27 | 58,76 | 3726 |
| Carnival | 35,10 | -0,65 | 35,33 | 2477 |
| Caterpillar Inc | 71,19 | -0,15 | 71,30 | 2096 |
| Charles Schwab | 12,55 | -1,03 | 12,68 | 5562 |
| ChevronTexaco | 72,36 | +0,15 | 72,25 | 1727 |
| Cigna | 47,15 | -0,30 | 47,29 | 945 |
| Cisco | 21,02 | -1,87 | 21,42 | 45625 |
| Citigroup | 46,99 | +0,73 | 46,65 | 14718 |
| Coca-Cola Co | 43,18 | -1,01 | 43,62 | 4576 |
| Colgate Palmoliv | 55,35 | +0,91 | 54,85 | 1640 |
| Costco Wholesale | 32,58 | +2,61 | 31,75 | 10646 |
| Cox Comms | 32,92 | -1,11 | 33,29 | 1031 |
| Daimler-Chrysler | 38,51 | -0,08 | 38,54 | 270 |
| Delta Air Lines | 14,58 | -1,42 | 14,79 | 1387 |
| Dow Chemical Co | 33,55 | -0,27 | 33,64 | 2100 |
| Du Pont Co | 42,26 | +0,36 | 42,11 | 3983 |
| Eastman Kodak | 27,80 | +0,25 | 27,73 | 4682 |
| Eli Lilly | 60,21 | -1,36 | 61,04 | 2864 |
| EMC Corp | 13,90 | -0,22 | 13,93 | 6921 |
| Emerson Electric | 55,53 | +0,07 | 55,49 | 1006 |
| Exelon | 63,10 | +0,32 | 62,90 | 1442 |
| Exxon Mobil | 36,99 | -0,24 | 37,08 | 12959 |
| Fannie Mae | 69,50 | -0,88 | 70,12 | 3125 |
| First Data Corp | 42,53 | +2,31 | 41,57 | 6321 |
| Fleetboston Fin | 30,90 | +0,03 | 30,89 | 3107 |
| Ford Motor Co | 11,51 | -1,88 | 11,73 | 4589 |
| Gap Inc | 18,36 | +0,05 | 18,35 | 2742 |
| Genentech | 87,72 | +1,59 | 86,35 | 1922 |
| General Elec Co | 31,93 | -0,56 | 32,11 | 18015 |
| General Motors | 41,88 | -0,19 | 41,96 | 2627 |
| Gillette Co | 32,40 | -0,74 | 32,64 | 3176 |
| Goldman Sachs Gr | 93,73 | +0,51 | 93,25 | 3399 |
| HJ Heinz Co | 34,25 | +0,38 | 34,39 | 854 |
| Halliburton Co | 24,37 | +0,33 | 24,29 | 2879 |
| HCA-Healthcare | 36,11 | +1,78 | 35,48 | 3811 |
| Hewlett-Packard | 21,15 | +0,86 | 20,97 | 11647 |
| Home Depot Inc | 33,10 | -0,24 | 33,18 | 6285 |
| Honeywell Int | 27,97 | -1,17 | 28,30 | 3437 |
| Illinois Tool Works | 72,13 | +0,31 | 71,91 | 776 |
| Intel Corp | 29,17 | +0,03 | 29,16 | 53596 |
| IBM | 93,28 | +1,31 | 92,07 | 6910 |
| Intl Paper | 40,96 | -0,10 | 41,00 | 3111 |
| Johnson&Johnson | 50,31 | -0,85 | 50,74 | 7953 |
| J P Morgan Chase | 35,49 | -0,70 | 35,74 | 9990 |
| Kimberly-Clark | 51,06 | -0,51 | 51,32 | 1496 |
| Kohls | 57,48 | -1,84 | 58,56 | 3145 |
| Kroger | 18,16 | +0,89 | 18,00 | 2655 |
| Lehman Brothers | 70,65 | -0,28 | 70,85 | 1724 |
| Lockheed Martin | 48,70 | -1,87 | 49,63 | 4763 |
| Lowes Cos | 53,90 | +0,75 | 53,50 | 2568 |
| Lucent Tech | 2,31 | -2,12 | 2,36 | 20609 |
| Marsh & McLennan | 49,60 | -0,80 | 50,00 | 1390 |
| MBNA Corp | 24,28 | -2,53 | 24,91 | 9598 |
| McDonalds Corp | 23,92 | +0,04 | 23,91 | 6627 |
| Medtronic | 48,43 | -1,65 | 49,24 | 3467 |
| Merck & Co | 52,29 | -1,49 | 53,08 | 5627 |
| Merrill Lynch | 57,39 | +0,17 | 57,29 | 5065 |
| Metlife Inc | 28,65 | -1,17 | 28,99 | 1801 |
| Micron Tech | 14,53 | +2,54 | 14,17 | 8750 |
| Microsoft | 29,96 | +1,56 | 29,50 | 92496 |
| Minnesota Mining | 141,98 | +0,09 | 141,85 | 2245 |
| MS Dean Witter | 52,38 | -1,04 | 52,93 | 3913 |
| Motorola Inc | 11,09 | -0,36 | 11,13 | 9579 |
| Occidental Petr | 34,99 | -0,17 | 35,05 | 1279 |
| Omnicom Group | 79,20 | -0,52 | 79,61 | 884 |
| Oracle Corp | 12,12 | -1,94 | 12,36 | 56563 |
| Pfizer Inc | 31,45 | -1,87 | 32,05 | 23463 |
| Philip Morris | 44,59 | +0,07 | 44,56 | 6787 |
| Raytheon Co | 30,45 | -0,33 | 30,55 | 1181 |
| SBC Comms | 23,86 | -0,75 | 24,04 | 9070 |
| Schering-plough | 16,65 | -1,01 | 16,82 | 5204 |
| Sears Roebuck | 45,84 | -0,80 | 46,21 | 1688 |
| Sprint | 16,11 | +2,03 | 15,79 | 3580 |
| Tenet Healthcare | 15,46 | +0,19 | 15,43 | 1926 |
| Texas Instrument | 24,17 | -0,90 | 24,39 | 6084 |
| Textron Inc | 43,70 | -0,16 | 43,77 | 451 |
| Tyco Int | 21,90 | +4,29 | 21,00 | 15524 |
| Unisys Corp | 13,93 | +1,38 | 13,74 | 900 |
| UPS | 64,52 | -0,31 | 64,72 | 2648 |
| United Tech | 79,15 | -0,37 | 79,44 | 2196 |
| Unitedhealth Gr | 49,96 | -1,25 | 50,59 | 2162 |
| US Bancorp | 24,74 | -0,16 | 24,78 | 3612 |
| Verizon Comm | 35,25 | -1,78 | 35,89 | 6792 |
| Wachovia | 42,40 | -0,26 | 42,51 | 4020 |
| Wal-Mart Stores | 58,14 | -0,60 | 58,49 | 6907 |
| Walt Disney Co | 20,48 | +0,15 | 20,45 | 6863 |
| Washington Mutual | 38,46 | -1,49 | 39,04 | 3133 |
| Wells Fargo | 51,67 | +0,14 | 51,60 | 3449 |
| Xerox Corp | 10,65 | -1,11 | 10,77 | 3728 |
По данным агентства Reuters.