| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,5 | -0,76 | 6,6 | 8093 |
| ANZ Banking Grp | 18,3 | -0,22 | 18,3 | 7022 |
| CommonWealth Bank | 27,9 | -0,32 | 27,9 | 2533 |
| National Australian | 31,2 | -0,83 | 31,4 | 4271 |
| Bank | ||||
| News Corp | 12,2 | -1,05 | 12,3 | 11249 |
| Telstra Corp | 4,8 | — | 4,8 | 13316 |
| Westpac Banking | 16,4 | -0,97 | 16,5 | 6046 |
| Япония (JPY) | ||||
| Asahi Kasei | 519,0 | -3,35 | 537,0 | 4154 |
| Daiwa Securities | 785,0 | -9,25 | 865,0 | 25925 |
| Fuji Photo Film | 3210,0 | -0,62 | 3230,0 | 2538 |
| Fujitsu Ltd | 654,0 | -5,22 | 690,0 | 18251 |
| Honda Motor Co | 4190,0 | -3,46 | 4340,0 | 3179 |
| Japan Telecom* | 328,0 | -5,75 | 348,0 | 4 |
| Kao Corp | 2355,0 | -1,88 | 2400,0 | 2932 |
| KDDI* | 583,0 | -5,97 | 620,0 | 28 |
| Mitsubishi Fin Gr* | 726,0 | -9,48 | 802,0 | 58 |
| Mitsubishi Chem | 271,0 | -6,23 | 289,0 | 9062 |
| Mitsubishi Electric | 480,0 | -4,38 | 502,0 | 5347 |
| NEC Corp | 880,0 | -5,48 | 931,0 | 12160 |
| Nippon Steel Corp | 222,0 | -5,13 | 234,0 | 47828 |
| Nissan Motor Co | 1227,0 | -5,54 | 1299,0 | 9417 |
| NTT* | 494,0 | -4,63 | 518,0 | 42 |
| NTT DoCoMo* | 242,0 | -9,36 | 267,0 | 172 |
| Pioneer | 2535,0 | -4,88 | 2665,0 | 1354 |
| Ricoh | 1915,0 | -1,90 | 1952,0 | 5229 |
| Seikisui House | 1031,0 | -2,37 | 1056,0 | 1521 |
| Shin-Etsu Chem | 4330,0 | -6,28 | 4620,0 | 1420 |
| Sony | 3960,0 | -5,04 | 4170,0 | 5479 |
| Sumitomo Chem | 400,0 | -3,85 | 416,0 | 4215 |
| TDK Corp | 7050,0 | -5,62 | 7470,0 | 1048 |
| Toshiba Corp | 478,0 | -3,82 | 497,0 | 13208 |
| Toyota Motor Co | 3230,0 | -3,00 | 3330,0 | 5865 |
| UFJ Holdings* | 439,0 | -10,22 | 489,0 | 126 |
| Гонконг (HKD) | ||||
| Cheung Kong | 63,00 | -1,95 | 64,25 | 7545 |
| China Mobile | 21,80 | -6,64 | 23,35 | 49403 |
| China Unicom | 7,05 | -7,84 | 7,65 | 42685 |
| CLP Holdings | 34,50 | -0,58 | 34,70 | 3321 |
| CNOOC | 13,30 | -3,27 | 13,75 | 11534 |
| Hang Seng Bank | 95,25 | -3,54 | 98,75 | 4987 |
| Henderson Land | 32,30 | -4,44 | 33,80 | 8671 |
| HSBC Holdings | 110,00 | -3,51 | 114,00 | 16306 |
| Hutchison | 59,50 | -3,64 | 61,75 | 12991 |
| Франция (EUR) | ||||
| Alcatel | 10,41 | -2,44 | 10,67 | 15330 |
| Axa | 15,36 | -0,78 | 15,48 | 7259 |
| BNP Paribas | 43,45 | -0,91 | 43,85 | 2922 |
| Bouygues | 23,11 | -1,78 | 23,53 | 628 |
| Danon | 130,50 | -1,14 | 132,00 | 427 |
| EADS | 15,40 | -3,75 | 16,00 | 3579 |
| France Telecom | 21,41 | -0,19 | 21,45 | 8179 |
| Lafarge | 58,10 | +2,83 | 56,50 | 1538 |
| Michelin | 32,22 | -1,80 | 32,81 | 573 |
| Pechiney | 47,31 | -0,50 | 47,55 | 947 |
| Peugeot | 36,36 | -0,57 | 36,57 | 791 |
| Renault | 53,50 | -1,65 | 54,40 | 1108 |
| Sanofi-Synthelab | 51,65 | -1,62 | 52,50 | 1901 |
| Schneider Elec | 47,41 | +0,23 | 47,30 | 710 |
| STMicroelectronics | 22,10 | -4,82 | 23,22 | 12116 |
| Total Fina Elf | 131,50 | -1,42 | 133,40 | 2633 |
| Vivendi Universal | 17,36 | -1,64 | 17,65 | 5947 |
| Великобритания (GBp) | ||||
| ARM Holdings | 105,00 | -1,18 | 106,25 | 20671 |
| BAE System | 169,25 | -2,03 | 172,75 | 14742 |
| Barclays | 503,50 | -2,33 | 515,50 | 24529 |
| BP | 411,25 | -1,56 | 417,75 | 55415 |
| BAT | 646,50 | +1,73 | 635,50 | 8292 |
| British Airways | 190,84 | -2,93 | 196,25 | 16023 |
| British Telecom | 183,50 | -0,68 | 184,75 | 45088 |
| Cable & Wireless | 126,44 | -3,62 | 131,25 | 20761 |
| Cadbury Schweppes | 386,50 | -0,45 | 388,25 | 13298 |
| HSBC Hldg | 840,00 | -3,17 | 867,50 | 40080 |
| Lloyds TSB Grp | 409,50 | -1,03 | 413,75 | 47700 |
| Marks & Spencer | 286,50 | -1,46 | 290,75 | 17141 |
| Prudential | 444,50 | -1,50 | 451,25 | 13427 |
| Reuters Group | 238,25 | -2,76 | 245,00 | 24795 |
| Rio Tinto | 1404,00 | -0,28 | 1408,00 | 6808 |
| Sainsbury | 272,50 | +0,93 | 270,00 | 19984 |
| Shell Trnpt | 373,79 | -3,11 | 386,00 | 66895 |
| Unilever | 497,00 | +0,20 | 496,00 | 17326 |
| Vodafone Airtch | 121,50 | -0,21 | 121,75 | 206274 |
| Германия (EUR) | ||||
| Allianz AG | 81,20 | -1,46 | 82,40 | 3716 |
| BASF | 39,29 | +1,00 | 38,90 | 2427 |
| Bayer AG | 19,07 | +0,95 | 18,89 | 3691 |
| BMW | 33,50 | -1,30 | 33,94 | 1592 |
| Commerzbank AG | 15,69 | -1,38 | 15,91 | 3036 |
| Daimler-Chrysler | 30,45 | -0,59 | 30,63 | 4796 |
| Deutsche Bank n | 55,00 | -0,92 | 55,51 | 3103 |
| Dt Telekom n | 12,91 | -1,38 | 13,09 | 16898 |
| Hypovereinsbank | 15,75 | -1,25 | 15,95 | 4247 |
| Infineon Tech | 11,90 | -1,98 | 12,14 | 8951 |
| Merck KGaA | 30,08 | +0,30 | 29,99 | 65 |
| Munich Re | 99,01 | -0,68 | 99,69 | 2451 |
| Sap AG | 120,11 | -1,02 | 121,35 | 1656 |
| Siemens | 54,51 | -1,61 | 55,40 | 5978 |
| Volkswagen AG | 42,39 | -1,37 | 42,98 | 2052 |
| Финляндия (EUR) | ||||
| Nokia | 14,19 | -1,53 | 14,41 | 27695 |
| Stora Enso | 11,08 | +3,17 | 10,74 | 4251 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,30 | +1,69 | 88,80 | 504 |
| Lonza Grp AG | 63,00 | -1,33 | 63,85 | 293 |
| Adecco | 73,30 | -1,01 | 74,05 | 1763 |
| CS Group | 44,45 | -2,41 | 45,55 | 6193 |
| Nestle | 298,50 | -0,50 | 300,00 | 1446 |
| Novartis | 51,10 | -0,49 | 51,35 | 5848 |
| Swisscom | 387,00 | -0,26 | 388,00 | 34 |
| Roche | 109,25 | -0,68 | 110,00 | 1985 |
| Swiss Re | 84,00 | -1,41 | 85,20 | 825 |
| UBS AG | 79,40 | -0,63 | 79,90 | 3069 |
| Zurich Fin | 171,00 | -0,15 | 171,25 | 408 |
| Швеция (SEK) | ||||
| ABB | 43,10 | +4,87 | 41,10 | 5723 |
| Electrolux | 162,00 | +1,89 | 159,00 | 3883 |
| Ericsson | 12,90 | -1,53 | 13,10 | 178859 |
| Nordea | 45,60 | — | 45,60 | 10791 |
| Volvo | 210,00 | +9,66 | 191,50 | 10258 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,86 | -1,06 | 1,88 | 38752 |
| Fiat | 6,67 | +0,29 | 6,65 | 9911 |
| TIM | 3,92 | -0,51 | 3,94 | 66327 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,83 | -1,23 | 17,04 | 6599 |
| Aegon NV | 10,45 | -1,42 | 10,60 | 7050 |
| Ahold Kon | 7,64 | +0,13 | 7,63 | 5723 |
| Fortis | 15,01 | -1,18 | 15,19 | 3031 |
| ING Grp | 16,91 | -1,69 | 17,20 | 10155 |
| Philips | 21,53 | -2,00 | 21,97 | 11359 |
| Royal Dutch | 38,13 | -2,88 | 39,26 | 15233 |
| Канада (CAD) | ||||
| Alcan Inc | 52,44 | -1,06 | 53,00 | 634 |
| Bank of Montreal | 49,30 | -0,14 | 49,37 | 153 |
| Bank Nova Scotia | 65,93 | -0,11 | 66,00 | 298 |
| BCE Inc | 28,67 | -1,34 | 29,06 | 892 |
| Bombardier | 5,64 | -2,59 | 5,79 | 1851 |
| Imperial Oil | 52,13 | -0,19 | 52,23 | 65 |
| Loblaw Cos Ltd | 63,24 | -0,02 | 63,25 | 25 |
| Nortel Networks | 5,97 | -1,81 | 6,08 | 8031 |
| Royal Bank of Canada | 64,20 | -0,37 | 64,90 | 495 |
| США ($) | ||||
| Abbott Labs | 41,43 | +1,00 | 41,02 | 1042 |
| Agilent Tech | 22,97 | -2,17 | 23,48 | 412 |
| Alcoa | 29,46 | -0,64 | 29,65 | 946 |
| Allstate Corp | 39,70 | -0,73 | 39,99 | 572 |
| Alltel | 48,59 | -1,10 | 49,13 | 224 |
| Amer Electric Power | 29,23 | -1,32 | 29,62 | 665 |
| Amer Express Co | 47,32 | +0,60 | 47,04 | 923 |
| AIG | 60,09 | -0,27 | 60,25 | 1335 |
| Amgen | 59,39 | -1,51 | 60,30 | 6915 |
| Analog Devices | 41,78 | -2,61 | 42,90 | 1032 |
| Anheuser-Busch | 49,68 | +0,36 | 49,50 | 904 |
| Apple Comp Inc | 22,97 | +0,92 | 22,76 | 1051 |
| Applied Materials | 20,47 | -4,03 | 21,33 | 18287 |
| AT&T | 19,20 | -1,59 | 19,51 | 1832 |
| AT&T Wireless Gr | 7,44 | -9,82 | 8,25 | 18524 |
| Automatic Data Proc | 36,98 | +0,16 | 36,92 | 602 |
| Bank of America | 81,24 | +0,26 | 81,03 | 832 |
| Bank of New York | 30,23 | -1,08 | 30,56 | 405 |
| Bank One | 42,59 | +0,38 | 42,43 | 817 |
| Baxter Int | 28,25 | -0,88 | 28,50 | 611 |
| BCE Inc | 21,92 | -1,70 | 22,30 | 130 |
| Bellsouth Corp | 25,95 | +3,80 | 25,00 | 2766 |
| Berkshire cl a* | 75,96 | +0,01 | 75,95 | 1 |
| Berkshire cl b* | 2,53 | +0,24 | 2,53 | 1 |
| Boeing Co | 35,78 | -1,05 | 36,16 | 772 |
| Bristol Myers sq | 24,81 | +2,31 | 24,25 | 2140 |
| Cardinal Health | 57,09 | +1,96 | 55,99 | 1676 |
| Carnival | 33,14 | +0,42 | 33,00 | 407 |
| Caterpillar Inc | 71,24 | -0,46 | 71,57 | 730 |
| Charles Schwab | 12,91 | -0,31 | 12,95 | 1500 |
| ChevronTexaco | 73,03 | -0,63 | 73,49 | 744 |
| Cigna | 47,01 | — | 47,01 | 167 |
| Cisco | 20,17 | -2,23 | 20,63 | 20302 |
| Citigroup | 47,37 | +0,36 | 47,20 | 2752 |
| Coca-Cola Co | 45,15 | -0,38 | 45,32 | 833 |
| Colgate Palmoliv | 53,95 | -6,60 | 57,76 | 2967 |
| Costco Wholesale | 33,85 | -0,09 | 33,88 | 1217 |
| Cox Comms | 32,42 | -0,52 | 32,59 | 143 |
| Daimler-Chrysler | 35,85 | -1,24 | 36,30 | 217 |
| Delta Air Lines | 13,07 | -0,98 | 13,20 | 433 |
| Dow Chemical Co | 35,98 | +3,24 | 34,85 | 1924 |
| Du Pont Co | 39,63 | +1,10 | 39,20 | 1507 |
| Eastman Kodak | 22,50 | -3,27 | 23,26 | 3421 |
| Eli Lilly | 64,22 | +5,66 | 60,78 | 2066 |
| EMC Corp | 13,17 | -2,15 | 13,46 | 3669 |
| Emerson Electric | 54,70 | -0,62 | 55,04 | 231 |
| Exelon | 63,65 | -0,22 | 63,79 | 519 |
| Exxon Mobil | 37,05 | -0,80 | 37,35 | 2535 |
| Fannie Mae | 73,16 | +0,56 | 72,75 | 1123 |
| First Data Corp | 35,99 | +0,25 | 35,90 | 1805 |
| Fleetboston Fin | 32,07 | +0,25 | 31,99 | 1030 |
| Ford Motor Co | 11,97 | +1,01 | 11,85 | 2665 |
| Gap Inc | 18,36 | +0,11 | 18,34 | 1151 |
| Genentech | 77,70 | +0,17 | 77,57 | 726 |
| General Elec Co | 28,40 | +0,18 | 28,35 | 3840 |
| General Motors | 42,15 | +0,64 | 41,88 | 1176 |
| Gillette Co | 31,00 | -0,13 | 31,04 | 547 |
| Goldman Sachs Gr | 86,28 | +0,07 | 86,47 | 1082 |
| HJ Heinz Co | 35,08 | -0,34 | 35,20 | 195 |
| Halliburton Co | 23,67 | -1,17 | 23,95 | 810 |
| HCA-Healthcare | 36,09 | -0,72 | 36,35 | 477 |
| Hewlett-Packard | 21,08 | -0,94 | 21,28 | 1993 |
| Home Depot Inc | 35,84 | -0,61 | 36,06 | 1797 |
| Honeywell Int | 28,76 | +0,52 | 28,61 | 797 |
| Illinois Tool Works | 70,97 | +0,10 | 70,90 | 154 |
| Intel Corp | 31,11 | -1,30 | 31,52 | 19306 |
| IBM | 87,70 | -0,86 | 88,46 | 1861 |
| Intl Paper | 38,85 | +0,21 | 38,77 | 371 |
| Johnson&Johnson | 50,34 | +0,86 | 49,91 | 1609 |
| J P Morgan Chase | 34,84 | -0,40 | 34,98 | 2397 |
| Kimberly-Clark | 51,18 | -0,20 | 51,28 | 286 |
| Kohls | 51,90 | +1,09 | 51,34 | 764 |
| Kroger | 17,60 | +1,97 | 17,26 | 650 |
| Lehman Brothers | 68,30 | -0,45 | 68,61 | 727 |
| Lockheed Martin | 45,43 | +0,29 | 45,30 | 617 |
| Lowes Cos | 58,10 | +0,94 | 57,56 | 712 |
| Lucent Tech | 2,87 | +3,61 | 2,77 | 25954 |
| Marsh & McLennan | 46,43 | +0,26 | 46,31 | 619 |
| MBNA Corp | 24,55 | -0,04 | 24,56 | 1332 |
| McDonalds Corp | 23,96 | +0,25 | 23,90 | 1866 |
| Medtronic | 45,71 | +0,66 | 45,41 | 538 |
| Merck & Co | 45,48 | -0,52 | 45,72 | 4392 |
| Merrill Lynch | 55,52 | -0,41 | 55,75 | 1109 |
| Metlife Inc | 30,52 | +1,06 | 30,20 | 498 |
| Micron Tech | 12,99 | -2,33 | 13,30 | 2846 |
| Microsoft | 28,99 | +0,35 | 28,89 | 13799 |
| Minnesota Mining | 75,63 | -0,25 | 75,82 | 552 |
| MS Dean Witter | 51,14 | -0,12 | 51,20 | 1111 |
| Motorola Inc | 13,14 | -0,61 | 13,22 | 2658 |
| Occidental Petr | 35,89 | -0,61 | 36,11 | 397 |
| Omnicom Group | 73,01 | -0,87 | 73,65 | 302 |
| Oracle Corp | 11,78 | +0,51 | 11,72 | 11642 |
| Pfizer Inc | 30,70 | +0,26 | 30,62 | 5674 |
| Philip Morris | 45,23 | -0,15 | 45,30 | 783 |
| Raytheon Co | 25,72 | -6,98 | 27,65 | 3139 |
| SBC Comms | 22,27 | +0,77 | 22,10 | 3475 |
| Schering-plough | 15,06 | -0,40 | 15,12 | 1569 |
| Sears Roebuck | 48,24 | -0,86 | 48,66 | 525 |
| Sprint | 15,97 | +1,46 | 15,74 | 2318 |
| Tenet Healthcare | 12,65 | -6,85 | 13,58 | 3238 |
| Texas Instrument | 26,69 | -1,18 | 27,01 | 4869 |
| Textron Inc | 46,95 | +0,19 | 46,86 | 121 |
| Tyco Int | 21,29 | -0,75 | 21,45 | 1780 |
| Unisys Corp | 15,25 | -0,78 | 15,37 | 428 |
| UPS | 69,04 | +0,23 | 68,88 | 517 |
| United Tech | 82,72 | -0,21 | 82,89 | 421 |
| Unitedhealth Gr | 54,68 | -0,58 | 55,00 | 349 |
| US Bancorp | 26,02 | +0,85 | 25,80 | 936 |
| Verizon Comm | 32,76 | +0,89 | 32,47 | 1699 |
| Wachovia | 45,43 | +0,26 | 45,31 | 866 |
| Wal-Mart Stores | 58,53 | +0,50 | 58,24 | 1335 |
| Walt Disney Co | 21,74 | +0,56 | 21,62 | 1204 |
| Washington Mutual | 42,19 | +1,01 | 41,77 | 1708 |
| Wells Fargo | 54,62 | -0,20 | 54,73 | 1133 |
| Xerox Corp | 11,09 | -3,82 | 11,53 | 2095 |
По данным агентства Reuters.