| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,6 | -0,60 | 6,6 | 11254 |
| ANZ Banking Grp | 18,0 | -1,80 | 18,3 | 8294 |
| CommonWealth Bank | 27,9 | -0,60 | 28,1 | 6473 |
| National Australian | 30,4 | -0,46 | 30,5 | 6567 |
| Bank | ||||
| News Corp | 12,3 | -3,30 | 12,7 | 13881 |
| Telstra Corp | 4,8 | -1,23 | 4,9 | 30072 |
| Westpac Banking | 16,3 | -1,63 | 16,5 | 6705 |
| Япония (JPY) | ||||
| Asahi Kasei | 430,0 | -2,49 | 441,0 | 3773 |
| Daiwa Securities | 767,0 | -1,67 | 780,0 | 5994 |
| Fuji Photo Film | 3320,0 | +1,84 | 3260,0 | 3273 |
| Fujitsu Ltd | 575,0 | -1,03 | 581,0 | 13124 |
| Honda Motor Co | 4690,0 | -1,05 | 4740,0 | 2910 |
| Japan Telecom* | 341,0 | -2,57 | 350,0 | 3 |
| Kao Corp | 2420,0 | -3,59 | 2510,0 | 2076 |
| KDDI* | 586,0 | -1,68 | 596,0 | 13 |
| Mitsubishi Fin Gr* | 640,0 | -5,47 | 677,0 | 28 |
| Mitsubishi Chem | 254,0 | -3,42 | 263,0 | 3416 |
| Mitsubishi Electric | 483,0 | -2,62 | 496,0 | 4838 |
| NEC Corp | 829,0 | -3,60 | 860,0 | 9635 |
| Nippon Steel Corp | 196,0 | -2,97 | 202,0 | 34830 |
| Nissan Motor Co | 1196,0 | -3,94 | 1245,0 | 14847 |
| NTT* | 515,0 | -1,53 | 523,0 | 24 |
| NTT DoCoMo* | 278,0 | -2,46 | 285,0 | 76 |
| Pioneer | 2755,0 | -1,96 | 2810,0 | 1020 |
| Ricoh | 2005,0 | -1,72 | 2040,0 | 2425 |
| Seikisui House | 1031,0 | -2,74 | 1060,0 | 2456 |
| Shin-Etsu Chem | 4410,0 | -2,65 | 4530,0 | 1294 |
| Sony | 3970,0 | -4,34 | 4150,0 | 6268 |
| Sumitomo Chem | 432,0 | -5,05 | 455,0 | 4579 |
| TDK Corp | 6400,0 | -1,99 | 6530,0 | 1065 |
| Toshiba Corp | 452,0 | -4,84 | 475,0 | 17383 |
| Toyota Motor Co | 3360,0 | -3,72 | 3490,0 | 8261 |
| UFJ Holdings* | 411,0 | -10,07 | 457,0 | 134 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,25 | -4,30 | 64,00 | 15970 |
| China Mobile | 20,50 | -0,73 | 20,65 | 62376 |
| China Unicom | 6,10 | +1,67 | 6,00 | 25506 |
| CLP Holdings | 34,00 | -1,16 | 34,40 | 6385 |
| CNOOC | 12,95 | -2,26 | 13,25 | 17134 |
| Hang Seng Bank | 94,00 | -1,05 | 95,00 | 7070 |
| Henderson Land | 32,70 | +1,24 | 32,30 | 13220 |
| HSBC Holdings | 105,00 | +0,96 | 104,00 | 15363 |
| Hutchison | 58,25 | -0,85 | 58,75 | 16798 |
| Франция (EUR) | ||||
| Alcatel | 10,41 | -2,80 | 10,71 | 18381 |
| Axa | 15,36 | -1,66 | 15,62 | 14020 |
| BNP Paribas | 43,89 | -1,92 | 44,75 | 5037 |
| Bouygues | 23,70 | -1,21 | 23,99 | 860 |
| Danon | 131,60 | -1,05 | 133,00 | 770 |
| EADS | 13,60 | -2,37 | 13,93 | 2108 |
| France Telecom | 20,51 | -1,49 | 20,82 | 12323 |
| Lafarge | 57,60 | -2,78 | 59,25 | 1208 |
| Michelin | 32,48 | -2,81 | 33,42 | 709 |
| Pechiney | 46,65 | +0,02 | 46,64 | 1940 |
| Peugeot | 36,46 | -2,80 | 37,51 | 4122 |
| Renault | 52,30 | -2,52 | 53,65 | 1875 |
| Sanofi-Synthelab | 53,55 | -0,83 | 54,00 | 3169 |
| Schneider Elec | 45,50 | -3,09 | 46,95 | 1060 |
| STMicroelectronics | 21,52 | -1,15 | 21,77 | 7691 |
| Total Fina Elf | 134,80 | +0,67 | 133,90 | 4019 |
| Vivendi Universal | 16,00 | +0,44 | 15,93 | 8462 |
| Великобритания (GBp) | ||||
| ARM Holdings | 103,75 | -5,95 | 109,25 | 21360 |
| BAE System | 172,09 | -3,93 | 178,25 | 21889 |
| Barclays | 476,91 | -0,98 | 484,00 | 26526 |
| BP | 426,10 | +1,12 | 422,75 | 85070 |
| BAT | 651,12 | +0,46 | 650,00 | 7435 |
| British Airways | 172,50 | -3,77 | 179,25 | 8613 |
| British Telecom | 183,75 | -2,01 | 187,00 | 72827 |
| Cable & Wireless | 114,39 | -4,98 | 120,50 | 27338 |
| Cadbury Schweppes | 373,75 | -2,16 | 382,00 | 14637 |
| HSBC Hldg | 815,50 | -0,61 | 820,00 | 37668 |
| Lloyds TSB Grp | 419,38 | +1,13 | 419,00 | 34315 |
| Marks & Spencer | 315,00 | -1,25 | 319,00 | 9336 |
| Prudential | 432,42 | -2,99 | 443,00 | 20131 |
| Reuters Group | 224,50 | -5,78 | 238,00 | 26197 |
| Rio Tinto | 1336,69 | -2,88 | 1353,00 | 10466 |
| Sainsbury | 277,75 | -3,31 | 287,25 | 17962 |
| Shell Trnpt | 388,10 | +0,71 | 386,00 | 47097 |
| Unilever | 529,00 | -0,19 | 532,00 | 40136 |
| Vodafone Airtch | 124,73 | -1,19 | 126,25 | 323373 |
| Германия (EUR) | ||||
| Allianz AG | 76,31 | +2,58 | 74,39 | 4228 |
| BASF | 38,43 | +1,69 | 37,79 | 4971 |
| Bayer AG | 18,90 | +0,69 | 18,77 | 6176 |
| BMW | 33,00 | +1,38 | 32,55 | 2449 |
| Commerzbank AG | 13,52 | -1,10 | 13,67 | 3648 |
| Daimler-Chrysler | 31,27 | +0,39 | 31,15 | 7297 |
| Deutsche Bank n | 54,47 | +1,19 | 53,83 | 6786 |
| Dt Telekom n | 12,68 | +1,36 | 12,51 | 20130 |
| Hypovereinsbank | 15,90 | +1,99 | 15,59 | 3101 |
| Infineon Tech | 12,12 | -2,42 | 12,42 | 16284 |
| Merck KGaA | 27,30 | -3,36 | 28,25 | 155 |
| Munich Re | 88,50 | +0,20 | 88,32 | 2198 |
| Sap AG | 111,61 | +2,30 | 109,10 | 1797 |
| Siemens | 52,10 | +0,48 | 51,85 | 7325 |
| Volkswagen AG | 40,02 | +2,35 | 39,10 | 3075 |
| Финляндия (EUR) | ||||
| Nokia | 13,30 | -0,89 | 13,42 | 28791 |
| Stora Enso | 10,80 | -2,35 | 11,06 | 3632 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,65 | -0,81 | 92,40 | 334 |
| Lonza Grp AG | 65,70 | -1,94 | 67,00 | 590 |
| Adecco | 66,95 | -4,56 | 70,15 | 1813 |
| CS Group | 43,65 | -2,78 | 44,90 | 11186 |
| Nestle | 308,00 | -0,48 | 309,50 | 1025 |
| Novartis | 51,85 | -1,43 | 52,60 | 8445 |
| Swisscom | 383,50 | +0,79 | 380,50 | 118 |
| Roche | 112,50 | -0,66 | 113,25 | 2567 |
| Swiss Re | 86,05 | -1,88 | 87,70 | 1248 |
| UBS AG | 76,70 | -0,97 | 77,45 | 5278 |
| Zurich Fin | 165,50 | -4,06 | 172,50 | 987 |
| Швеция (SEK) | ||||
| ABB | 45,20 | -3,00 | 46,60 | 10002 |
| Electrolux | 172,00 | -2,82 | 177,00 | 2971 |
| Ericsson | 11,50 | -1,71 | 11,70 | 250670 |
| Nordea | 45,00 | +0,67 | 44,70 | 15229 |
| Volvo | 186,50 | -1,32 | 189,00 | 2100 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,72 | +0,12 | 1,71 | 49780 |
| Fiat | 7,05 | -1,97 | 7,19 | 15306 |
| TIM | 4,07 | -0,85 | 4,11 | 65825 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,10 | -0,92 | 16,25 | 9643 |
| Aegon NV | 10,47 | -2,42 | 10,73 | 13951 |
| Ahold Kon | 8,03 | -2,31 | 8,22 | 6919 |
| Fortis | 15,39 | +2,40 | 15,03 | 11931 |
| ING Grp | 16,67 | -3,97 | 17,36 | 20336 |
| Philips | 20,34 | -2,45 | 20,85 | 13519 |
| Royal Dutch | 39,60 | +0,89 | 39,25 | 10480 |
| Канада (CAD) | ||||
| Alcan Inc | 52,23 | -0,23 | 52,35 | 384 |
| Bank of Montreal | 46,50 | -0,11 | 46,55 | 348 |
| Bank Nova Scotia | 62,89 | -0,41 | 63,15 | 478 |
| BCE Inc | 29,00 | -1,53 | 29,45 | 2470 |
| Bombardier | 5,64 | -0,18 | 5,65 | 5169 |
| Imperial Oil | 51,00 | — | 51,00 | 109 |
| Loblaw Cos Ltd | 62,15 | +0,32 | 61,95 | 44 |
| Nortel Networks | 5,84 | -2,67 | 6,00 | 27950 |
| Royal Bank of Canada | 59,40 | -0,25 | 59,55 | 628 |
| США ($) | ||||
| Abbott Labs | 42,14 | +0,10 | 42,10 | 989 |
| Agilent Tech | 23,53 | +1,99 | 23,07 | 559 |
| Alcoa | 27,27 | -0,66 | 27,45 | 999 |
| Allstate Corp | 36,86 | +0,44 | 36,70 | 528 |
| Alltel | 45,99 | +1,17 | 45,46 | 319 |
| Amer Electric Power | 29,01 | +1,26 | 28,65 | 383 |
| Amer Express Co | 46,31 | +0,89 | 45,90 | 1516 |
| AIG | 58,17 | +0,29 | 58,00 | 1799 |
| Amgen | 65,76 | -0,14 | 65,85 | 6500 |
| Analog Devices | 40,03 | +3,17 | 38,80 | 1249 |
| Anheuser-Busch | 50,89 | +0,34 | 50,72 | 553 |
| AOL Time Warner | 15,87 | +0,70 | 15,76 | 4395 |
| Apple Comp Inc | 20,92 | -1,88 | 21,32 | 3716 |
| Applied Materials | 19,17 | +3,72 | 18,48 | 17299 |
| AT&T | 22,08 | +0,09 | 22,06 | 1242 |
| AT&T Wireless Gr | 8,52 | -0,70 | 8,58 | 3973 |
| Automatic Data Proc | 37,00 | +0,08 | 36,97 | 481 |
| Bank of America | 79,03 | +0,80 | 78,40 | 1648 |
| Bank of New York | 29,89 | -1,09 | 30,22 | 900 |
| Bank One | 38,25 | +0,34 | 38,12 | 864 |
| Baxter Int | 29,14 | +0,31 | 29,05 | 1017 |
| BCE Inc | 21,55 | -1,28 | 21,83 | 196 |
| Bellsouth Corp | 23,78 | -0,04 | 23,79 | 2076 |
| Berkshire cl a* | 75,59 | +0,39 | 75,30 | 1 |
| Berkshire cl b* | 2,52 | +0,16 | 2,51 | 3 |
| Boeing Co | 34,28 | +0,23 | 34,20 | 1052 |
| Bristol Myers sq | 26,41 | -2,19 | 27,00 | 2060 |
| Cardinal Health | 58,39 | +0,62 | 58,03 | 476 |
| Carnival | 34,89 | +1,81 | 34,27 | 886 |
| Caterpillar Inc | 69,79 | -0,92 | 70,44 | 1092 |
| Charles Schwab | 12,69 | +1,68 | 12,48 | 3513 |
| ChevronTexaco | 72,77 | +0,61 | 72,33 | 613 |
| Cigna | 45,25 | -1,63 | 46,00 | 487 |
| Cisco | 20,23 | -0,44 | 20,32 | 37444 |
| Citigroup | 46,69 | +0,34 | 46,53 | 3970 |
| Coca-Cola Co | 43,00 | +0,02 | 42,99 | 1833 |
| Colgate Palmoliv | 55,72 | +0,27 | 55,57 | 789 |
| Costco Wholesale | 32,21 | +0,66 | 32,00 | 1258 |
| Cox Comms | 32,19 | -0,19 | 32,25 | 329 |
| Daimler-Chrysler | 35,99 | +0,56 | 35,79 | 285 |
| Delta Air Lines | 13,90 | -0,50 | 13,97 | 642 |
| Dow Chemical Co | 32,59 | -0,34 | 32,70 | 932 |
| Du Pont Co | 39,91 | -0,92 | 40,28 | 1303 |
| Eastman Kodak | 23,70 | -12,19 | 26,99 | 12455 |
| Eli Lilly | 59,29 | +0,07 | 59,25 | 780 |
| EMC Corp | 12,86 | +2,06 | 12,60 | 4587 |
| Emerson Electric | 53,99 | — | 53,99 | 367 |
| Exelon | 62,14 | +0,83 | 61,63 | 536 |
| Exxon Mobil | 37,36 | +1,25 | 36,90 | 3607 |
| Fannie Mae | 68,76 | +0,72 | 68,27 | 1505 |
| First Data Corp | 41,12 | -1,01 | 41,54 | 1353 |
| Fleetboston Fin | 30,24 | +0,90 | 29,97 | 928 |
| Ford Motor Co | 11,25 | -0,09 | 11,26 | 2095 |
| Gap Inc | 17,86 | +0,90 | 17,70 | 1954 |
| Genentech | 82,55 | -0,36 | 82,85 | 1122 |
| General Elec Co | 30,86 | +1,41 | 30,81 | 5346 |
| General Motors | 40,54 | -0,69 | 40,82 | 2409 |
| Gillette Co | 31,54 | -0,88 | 31,82 | 1057 |
| Goldman Sachs Gr | 86,20 | +0,44 | 85,82 | 2478 |
| HJ Heinz Co | 34,24 | +0,06 | 34,22 | 277 |
| Halliburton Co | 25,04 | +0,12 | 25,01 | 718 |
| HCA-Healthcare | 36,00 | +0,56 | 35,80 | 946 |
| Hewlett-Packard | 19,73 | -1,15 | 19,96 | 3981 |
| Home Depot Inc | 32,55 | +0,46 | 32,40 | 1888 |
| Honeywell Int | 26,69 | — | 26,69 | 1340 |
| Illinois Tool Works | 68,73 | -0,46 | 69,05 | 235 |
| Intel Corp | 28,30 | +1,87 | 27,78 | 26302 |
| IBM | 90,82 | +1,59 | 89,40 | 2343 |
| Intl Paper | 39,50 | -0,73 | 39,79 | 671 |
| Johnson&Johnson | 49,75 | +0,61 | 49,45 | 2106 |
| J P Morgan Chase | 35,23 | +1,03 | 34,87 | 2748 |
| Kimberly-Clark | 50,39 | +0,42 | 50,18 | 446 |
| Kohls | 54,23 | +1,94 | 53,20 | 2166 |
| Kroger | 18,75 | +1,85 | 18,41 | 1135 |
| Lehman Brothers | 69,43 | +0,32 | 69,21 | 1499 |
| Lockheed Martin | 44,96 | -0,31 | 45,10 | 2259 |
| Lowes Cos | 53,48 | +1,13 | 52,88 | 851 |
| Lucent Tech | 2,20 | — | 2,20 | 8236 |
| Marsh & McLennan | 48,72 | +0,81 | 48,33 | 508 |
| MBNA Corp | 23,75 | +2,02 | 23,28 | 1392 |
| McDonalds Corp | 23,84 | -0,38 | 23,93 | 1519 |
| Medtronic | 47,97 | +1,37 | 47,32 | 994 |
| Merck & Co | 50,49 | -0,32 | 50,65 | 1661 |
| Merrill Lynch | 55,14 | +0,84 | 54,68 | 1916 |
| Metlife Inc | 28,46 | +0,81 | 28,23 | 431 |
| Micron Tech | 13,73 | -2,62 | 14,10 | 13396 |
| Microsoft | 28,68 | +0,77 | 28,46 | 24535 |
| Minnesota Mining | 141,84 | +0,49 | 141,15 | 543 |
| MS Dean Witter | 51,07 | +0,59 | 50,77 | 2461 |
| Motorola Inc | 12,48 | +1,79 | 12,26 | 7907 |
| Occidental Petr | 35,26 | +0,31 | 35,15 | 268 |
| Omnicom Group | 74,86 | +0,01 | 74,85 | 504 |
| Oracle Corp | 11,90 | +2,60 | 11,60 | 16300 |
| Pfizer Inc | 30,77 | -0,42 | 30,90 | 5640 |
| Philip Morris | 44,17 | -0,20 | 44,26 | 2046 |
| Raytheon Co | 28,24 | -2,28 | 28,90 | 1451 |
| SBC Comms | 22,04 | +0,59 | 21,91 | 2683 |
| Schering-plough | 15,94 | -0,06 | 15,95 | 1691 |
| Sears Roebuck | 45,67 | -0,13 | 45,73 | 828 |
| Sprint | 15,15 | +1,07 | 14,99 | 936 |
| Tenet Healthcare | 14,99 | +0,74 | 14,88 | 681 |
| Texas Instrument | 23,46 | +1,73 | 23,06 | 3708 |
| Textron Inc | 40,85 | -0,63 | 41,11 | 189 |
| Tyco Int | 21,05 | -0,47 | 21,15 | 2263 |
| Unisys Corp | 13,95 | -0,43 | 14,01 | 387 |
| UPS | 63,85 | +0,17 | 63,74 | 600 |
| United Tech | 78,50 | +0,33 | 78,24 | 1137 |
| Unitedhealth Gr | 49,05 | — | 49,05 | 869 |
| US Bancorp | 24,52 | +0,57 | 24,38 | 691 |
| Verizon Comm | 32,71 | +0,34 | 32,60 | 3616 |
| Wachovia | 42,07 | +1,25 | 41,55 | 786 |
| Wal-Mart Stores | 57,27 | +1,15 | 56,62 | 2068 |
| Walt Disney Co | 20,57 | +3,84 | 19,81 | 5093 |
| Washington Mutual | 38,88 | +0,26 | 38,78 | 1482 |
| Wells Fargo | 50,84 | +0,20 | 50,74 | 1258 |
| Xerox Corp | 10,55 | +0,29 | 10,52 | 924 |
По данным агентства Reuters.