| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -0,60 | 5,0 | 3597 |
| ANZ Banking Grp | 17,9 | +0,39 | 17,8 | 3561 |
| CommonWealth Bank | 30,5 | +0,86 | 30,2 | 4814 |
| National Australian | 30,2 | +0,47 | 30,0 | 5324 |
| Bank | ||||
| News Corp | 11,8 | -1,43 | 11,9 | 6006 |
| Telstra Corp | 5,0 | +0,61 | 5,0 | 24030 |
| Westpac Banking | 16,5 | +0,67 | 16,4 | 3324 |
| Япония (JPY) | ||||
| Asahi Kasei | 583,0 | -0,51 | 586,0 | 2561 |
| Daiwa Securities | 729,0 | +0,28 | 727,0 | 9335 |
| Fuji Photo Film | 3430,0 | +1,48 | 3380,0 | 2399 |
| Fujitsu Ltd | 673,0 | +3,54 | 650,0 | 14766 |
| Honda Motor Co | 4810,0 | +3,44 | 4650,0 | 4282 |
| Japan Telecom* | 298,0 | +1,36 | 294,0 | 9 |
| Kao Corp | 2195,0 | -1,57 | 2230,0 | 2984 |
| KDDI* | 615,0 | +1,49 | 606,0 | 20 |
| Mitsubishi Fin Gr* | 818,0 | -1,80 | 833,0 | 22 |
| Mitsubishi Chem | 280,0 | +0,72 | 278,0 | 1973 |
| Mitsubishi Electric | 480,0 | +2,13 | 470,0 | 5677 |
| NEC Corp | 844,0 | +3,05 | 819,0 | 21240 |
| Nippon Steel Corp | 225,0 | -0,88 | 227,0 | 19479 |
| Nissan Motor Co | 1216,0 | +0,16 | 1214,0 | 14131 |
| NTT* | 509,0 | -0,78 | 513,0 | 24 |
| NTT DoCoMo* | 249,0 | +1,63 | 245,0 | 118 |
| Pioneer | 3040,0 | +4,29 | 2915,0 | 1962 |
| Ricoh | 2030,0 | +1,50 | 2000,0 | 4214 |
| Seikisui House | 1101,0 | -1,17 | 1114,0 | 1612 |
| Shin-Etsu Chem | 4460,0 | +0,45 | 4440,0 | 1636 |
| Sony | 3930,0 | +3,42 | 3800,0 | 7195 |
| Sumitomo Chem | 440,0 | -1,57 | 447,0 | 4218 |
| TDK Corp | 7900,0 | +3,00 | 7670,0 | 949 |
| Toshiba Corp | 460,0 | +6,98 | 430,0 | 67652 |
| Toyota Motor Co | 3710,0 | +2,49 | 3620,0 | 9015 |
| UFJ Holdings* | 510,0 | -0,97 | 515,0 | 41 |
| Гонконг (HKD) | ||||
| Cheung Kong | 67,00 | +3,47 | 64,75 | 11216 |
| China Mobile | 27,35 | +1,67 | 26,90 | 38287 |
| China Unicom | 9,05 | +2,26 | 8,85 | 59248 |
| CLP Holdings | 36,50 | -0,27 | 36,60 | 6459 |
| CNOOC | 15,10 | -3,82 | 15,70 | 65006 |
| Hang Seng Bank | 102,50 | — | 102,50 | 1876 |
| Henderson Land | 40,60 | +6,28 | 38,20 | 8865 |
| HSBC Holdings | 126,50 | +0,80 | 125,50 | 9600 |
| Hutchison | 62,00 | +2,90 | 60,25 | 20365 |
| Франция (EUR) | ||||
| Alcatel | 12,29 | +1,57 | 12,10 | 26342 |
| Axa | 18,12 | +1,97 | 17,77 | 14348 |
| BNP Paribas | 50,75 | — | 50,75 | 3491 |
| Bouygues | 28,97 | — | 28,97 | 1992 |
| Danon | 131,00 | -0,91 | 132,20 | 613 |
| EADS | 18,00 | -0,88 | 18,16 | 1520 |
| France Telecom | 22,96 | -1,96 | 23,42 | 7648 |
| Lafarge | 68,55 | -1,37 | 69,50 | 941 |
| Michelin | 36,31 | -0,14 | 36,36 | 501 |
| Pechiney | 0,00 | — | 48,17 | 0 |
| Peugeot | 40,75 | -0,22 | 40,84 | 1386 |
| Renault | 54,20 | -0,91 | 54,70 | 940 |
| Sanofi-Synthelab | 57,35 | -1,04 | 57,95 | 2167 |
| Schneider Elec | 50,50 | -0,98 | 51,00 | 2132 |
| STMicroelectronics | 23,14 | +0,04 | 23,13 | 9174 |
| Total Fina Elf | 141,30 | -0,56 | 142,10 | 4935 |
| Vivendi Universal | 20,49 | -0,44 | 20,58 | 8603 |
| Великобритания (GBp) | ||||
| ARM Holdings | 132,24 | -0,76 | 131,50 | 33888 |
| BAE System | 168,25 | +0,60 | 167,00 | 14985 |
| Barclays | 515,89 | +0,69 | 510,50 | 38195 |
| BP | 434,18 | -1,86 | 442,50 | 153951 |
| BAT | 757,49 | +1,27 | 749,00 | 11378 |
| British Airways | 275,56 | +0,27 | 274,00 | 13706 |
| British Telecom | 185,30 | +0,41 | 184,00 | 43660 |
| Cable & Wireless | 133,00 | +0,19 | 134,50 | 32641 |
| Cadbury Schweppes | 404,00 | -0,80 | 406,50 | 15236 |
| HSBC Hldg | 876,49 | -1,68 | 892,50 | 49621 |
| Lloyds TSB Grp | 462,07 | -0,11 | 460,75 | 56887 |
| Marks & Spencer | 279,69 | -2,12 | 283,25 | 38404 |
| Prudential | 479,75 | -1,19 | 485,00 | 23401 |
| Reuters Group | 262,25 | +1,36 | 258,00 | 27785 |
| Rio Tinto | 1473,00 | -2,52 | 1508,00 | 10135 |
| Sainsbury | 303,65 | -0,41 | 303,75 | 10271 |
| Shell Trnpt | 374,51 | -7,48 | 401,25 | 232177 |
| Unilever | 527,79 | -0,19 | 527,50 | 21022 |
| Vodafone Airtch | 147,43 | +1,02 | 146,75 | 507061 |
| Германия (EUR) | ||||
| Allianz AG | 99,13 | -0,42 | 99,55 | 3124 |
| BASF | 44,70 | -0,67 | 45,00 | 2598 |
| Bayer AG | 24,30 | -0,61 | 24,45 | 3327 |
| BMW | 35,01 | -0,91 | 35,33 | 3555 |
| Commerzbank AG | 15,96 | +0,19 | 15,93 | 3004 |
| Daimler-Chrysler | 36,24 | -1,63 | 36,84 | 8909 |
| Deutsche Bank n | 64,30 | -1,55 | 65,31 | 5521 |
| Dt Telekom n | 15,36 | -1,85 | 15,65 | 40024 |
| Hypovereinsbank | 19,50 | -0,56 | 19,61 | 3420 |
| Infineon Tech | 12,44 | +1,39 | 12,27 | 14541 |
| Merck KGaA | 34,00 | -0,44 | 34,15 | 51 |
| Munich Re | 94,74 | — | 94,74 | 2176 |
| Sap AG | 139,59 | -2,18 | 142,70 | 1802 |
| Siemens | 67,55 | -0,03 | 67,57 | 7403 |
| Volkswagen AG | 41,30 | -1,57 | 41,96 | 3654 |
| Финляндия (EUR) | ||||
| Nokia | 16,30 | +2,26 | 15,94 | 77538 |
| Stora Enso | 10,75 | -0,83 | 10,84 | 3451 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,80 | -0,41 | 97,20 | 369 |
| Lonza Grp AG | 72,25 | -1,63 | 73,45 | 694 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,00 | -0,74 | 47,35 | 9861 |
| Nestle | 320,00 | -0,31 | 321,00 | 1420 |
| Novartis | 57,15 | -0,26 | 57,30 | 6940 |
| Roche | 169,50 | -3,14 | 175,00 | 29 |
| Swiss Re | 83,20 | -0,60 | 83,70 | 1646 |
| UBS AG | 88,15 | +0,11 | 88,05 | 4748 |
| Zurich Fin | 167,00 | -1,18 | 169,00 | 1139 |
| Швеция (SEK) | ||||
| ABB | 40,20 | +0,50 | 40,00 | 10370 |
| Electrolux | 160,00 | +0,31 | 159,50 | 4986 |
| Ericsson | 15,60 | +5,41 | 14,80 | 501457 |
| Nordea | 52,00 | +0,97 | 51,50 | 16266 |
| Volvo | 233,50 | -1,68 | 237,50 | 1238 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,03 | -0,64 | 1,93 | 700 |
| Fiat | 5,76 | +0,28 | 5,77 | 106 |
| TIM | 4,54 | +0,18 | 4,54 | 457 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,57 | -0,75 | 18,71 | 8447 |
| Aegon NV | 12,08 | +1,34 | 11,92 | 16505 |
| Ahold Kon | 6,15 | +8,85 | 5,65 | 44535 |
| Fortis | 16,99 | -0,35 | 17,05 | 5809 |
| ING Grp | 19,02 | +0,37 | 18,95 | 11224 |
| Philips | 24,52 | +0,29 | 24,45 | 8493 |
| Royal Dutch | 38,26 | -7,65 | 41,43 | 53398 |
| Канада (CAD) | ||||
| Alcan Inc | 59,82 | -2,54 | 61,38 | 2055 |
| Bank of Montreal | 54,30 | — | 54,30 | 1826 |
| Bank Nova Scotia | 65,03 | -1,02 | 65,70 | 1995 |
| BCE Inc | 28,60 | -1,14 | 28,93 | 5327 |
| Bombardier | 5,40 | -1,82 | 5,50 | 5244 |
| Imperial Oil | 58,93 | -0,69 | 59,34 | 345 |
| Loblaw Cos Ltd | 66,80 | -1,04 | 67,50 | 262 |
| Nortel Networks | 7,83 | -0,38 | 7,86 | 63645 |
| Royal Bank of Canada | 61,41 | -0,57 | 61,76 | 3372 |
| США ($) | ||||
| Abbott Labs | 44,93 | -1,30 | 45,52 | 4561 |
| Agilent Tech | 32,05 | -0,71 | 32,28 | 2370 |
| Alcoa | 37,25 | -3,65 | 38,66 | 9424 |
| Allstate Corp | 44,02 | +1,48 | 43,38 | 2707 |
| Alltel | 48,72 | -1,50 | 49,46 | 1193 |
| Amer Electric Power | 31,02 | -0,70 | 31,24 | 899 |
| Amer Express Co | 47,89 | -0,75 | 48,25 | 3247 |
| AIG | 69,13 | +0,06 | 69,09 | 5475 |
| Amgen | 63,00 | -0,57 | 63,36 | 10426 |
| Analog Devices | 48,82 | -1,59 | 49,61 | 2484 |
| Anheuser-Busch | 50,15 | -1,10 | 50,71 | 3146 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 23,00 | -1,54 | 23,36 | 7642 |
| Applied Materials | 24,26 | -0,08 | 24,28 | 38346 |
| AT&T | 21,06 | -4,19 | 21,98 | 6712 |
| AT&T Wireless Gr | 8,15 | -1,09 | 8,24 | 10915 |
| Automatic Data Proc | 40,29 | -2,28 | 41,23 | 2550 |
| Bank of America | 78,35 | -0,89 | 79,05 | 5517 |
| Bank of New York | 33,08 | -1,17 | 33,47 | 2521 |
| Bank One | 44,56 | +0,04 | 44,54 | 3010 |
| Baxter Int | 30,30 | -1,05 | 30,62 | 1640 |
| BCE Inc | 22,54 | -0,40 | 22,63 | 551 |
| Bellsouth Corp | 28,98 | -2,75 | 29,80 | 5845 |
| Berkshire cl a* | 85,97 | +1,15 | 85,00 | 1 |
| Berkshire cl b* | 2,86 | +0,67 | 2,84 | 8 |
| Boeing Co | 42,64 | -0,51 | 42,86 | 3564 |
| Bristol Myers sq | 29,01 | -1,26 | 29,38 | 5741 |
| Cardinal Health | 60,05 | -1,01 | 60,66 | 1821 |
| Carnival | 41,03 | -0,51 | 41,24 | 1206 |
| Caterpillar Inc | 80,45 | -1,71 | 81,85 | 1926 |
| Charles Schwab | 12,27 | -3,08 | 12,66 | 4804 |
| ChevronTexaco | 85,12 | -1,08 | 86,05 | 3686 |
| Cigna | 57,26 | -0,24 | 57,40 | 482 |
| Cisco | 26,48 | +0,53 | 26,34 | 68898 |
| Citigroup | 49,89 | -0,46 | 50,12 | 9641 |
| Coca-Cola Co | 49,59 | -1,06 | 50,12 | 5302 |
| Colgate Palmoliv | 50,49 | -0,55 | 50,77 | 3255 |
| Costco Wholesale | 37,96 | +1,88 | 37,26 | 6198 |
| Cox Comms | 36,06 | +0,25 | 35,97 | 1427 |
| Daimler-Chrysler | 46,00 | -2,31 | 47,09 | 602 |
| Delta Air Lines | 12,49 | -1,65 | 12,70 | 1720 |
| Dow Chemical Co | 41,08 | -3,09 | 42,39 | 2003 |
| Du Pont Co | 44,19 | -2,36 | 45,26 | 2696 |
| Eastman Kodak | 26,90 | +0,45 | 26,78 | 2615 |
| Eli Lilly | 67,58 | -0,76 | 68,10 | 3953 |
| EMC Corp | 14,07 | -0,92 | 14,20 | 9051 |
| Emerson Electric | 65,60 | -1,07 | 66,31 | 968 |
| Exelon | 65,61 | -0,94 | 66,23 | 696 |
| Exxon Mobil | 40,29 | -1,49 | 40,90 | 12600 |
| Fannie Mae | 72,65 | -1,04 | 73,41 | 3549 |
| First Data Corp | 40,40 | -0,25 | 40,50 | 2829 |
| Fleetboston Fin | 42,44 | -0,70 | 42,74 | 2583 |
| Ford Motor Co | 16,56 | -3,16 | 17,10 | 9595 |
| Gap Inc | 19,85 | -0,75 | 20,00 | 6893 |
| Genentech | 89,83 | -0,98 | 90,72 | 2775 |
| General Elec Co | 31,80 | -1,40 | 32,25 | 17044 |
| General Motors | 53,81 | -2,15 | 54,99 | 5064 |
| Gillette Co | 36,21 | -1,15 | 36,63 | 1964 |
| Goldman Sachs Gr | 97,50 | -1,27 | 98,75 | 2862 |
| HJ Heinz Co | 35,44 | -1,72 | 36,06 | 1332 |
| Halliburton Co | 28,00 | +3,78 | 26,98 | 7283 |
| HCA-Healthcare | 42,51 | -1,46 | 43,14 | 1333 |
| Hewlett-Packard | 24,16 | -2,15 | 24,69 | 10492 |
| Home Depot Inc | 35,69 | +0,25 | 35,60 | 6970 |
| Honeywell Int | 34,94 | -1,16 | 35,35 | 4344 |
| Illinois Tool Works | 82,32 | -1,74 | 83,78 | 544 |
| Intel Corp | 33,97 | -0,79 | 34,24 | 56899 |
| IBM | 91,21 | -1,97 | 93,04 | 5659 |
| Intl Paper | 44,41 | -1,27 | 44,98 | 2669 |
| Johnson&Johnson | 51,40 | -1,13 | 51,99 | 5333 |
| J P Morgan Chase | 38,76 | +0,23 | 38,67 | 8229 |
| Kimberly-Clark | 58,39 | +0,43 | 58,14 | 1399 |
| Kohls | 41,20 | -1,44 | 41,80 | 5771 |
| Kroger | 18,71 | +0,21 | 18,67 | 3099 |
| Lehman Brothers | 79,52 | -0,43 | 79,86 | 1874 |
| Lockheed Martin | 51,55 | +0,59 | 51,25 | 2466 |
| Lowes Cos | 53,00 | -1,60 | 53,86 | 3948 |
| Lucent Tech | 3,71 | -4,38 | 3,88 | 49905 |
| Marsh & McLennan | 47,09 | -2,38 | 48,24 | 2411 |
| MBNA Corp | 25,92 | -1,59 | 26,34 | 3653 |
| McDonalds Corp | 25,15 | -1,37 | 25,50 | 3726 |
| Medtronic | 48,10 | -0,52 | 48,35 | 2837 |
| Merck & Co | 47,13 | -1,98 | 48,08 | 6272 |
| Merrill Lynch | 57,98 | -1,51 | 58,87 | 3305 |
| Metlife Inc | 32,92 | -0,48 | 33,08 | 1516 |
| Micron Tech | 15,34 | -0,84 | 15,47 | 9743 |
| Microsoft | 27,66 | -1,78 | 28,16 | 67145 |
| Minnesota Mining | 82,40 | -0,34 | 82,68 | 2809 |
| MS Dean Witter | 57,23 | -1,95 | 58,37 | 3218 |
| Motorola Inc | 15,71 | -0,13 | 15,73 | 9989 |
| Occidental Petr | 43,00 | -0,26 | 43,11 | 1290 |
| Omnicom Group | 86,52 | -2,46 | 88,70 | 908 |
| Oracle Corp | 14,17 | -0,49 | 14,24 | 41122 |
| Pfizer Inc | 36,06 | -1,07 | 36,45 | 12675 |
| Philip Morris | 52,80 | -0,56 | 53,10 | 5148 |
| Raytheon Co | 30,92 | +1,28 | 30,53 | 1868 |
| SBC Comms | 26,20 | -5,04 | 27,59 | 13379 |
| Schering-plough | 17,98 | -0,06 | 17,99 | 5004 |
| Sears Roebuck | 46,27 | +0,17 | 46,19 | 2539 |
| Sprint | 17,70 | — | 17,70 | 4408 |
| Tenet Healthcare | 16,32 | +0,06 | 16,31 | 3316 |
| Texas Instrument | 31,78 | -0,22 | 31,85 | 11431 |
| Textron Inc | 58,00 | -0,48 | 58,28 | 1171 |
| Tyco Int | 27,37 | -1,16 | 27,69 | 9146 |
| Unisys Corp | 14,91 | -3,06 | 15,38 | 1615 |
| UPS | 71,88 | -1,05 | 72,64 | 2840 |
| United Tech | 93,52 | -1,44 | 94,89 | 1756 |
| Unitedhealth Gr | 56,91 | -0,91 | 57,43 | 2009 |
| US Bancorp | 27,85 | -1,31 | 28,22 | 6082 |
| Verizon Comm | 36,04 | -2,91 | 37,12 | 7012 |
| Wachovia | 47,15 | -0,21 | 47,25 | 2958 |
| Wal-Mart Stores | 52,40 | -1,61 | 53,26 | 8287 |
| Walt Disney Co | 24,87 | -0,36 | 24,96 | 5635 |
| Washington Mutual | 40,19 | +0,63 | 39,94 | 4509 |
| Wells Fargo | 57,38 | -0,47 | 57,65 | 2825 |
| Xerox Corp | 13,96 | -1,41 | 14,16 | 2304 |
По данным агентства Reuters.