| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -1,21 | 5,0 | 7093 |
| ANZ Banking Grp | 18,0 | — | 18,0 | 3296 |
| CommonWealth Bank | 31,7 | -0,88 | 32,0 | 2118 |
| National Australian | 31,1 | +0,10 | 31,0 | 4961 |
| Bank | ||||
| News Corp | 12,3 | +2,24 | 12,1 | 14407 |
| Telstra Corp | 4,8 | -1,45 | 4,8 | 27792 |
| Westpac Banking | 16,8 | -0,65 | 17,0 | 4677 |
| Япония (JPY) | ||||
| Asahi Kasei | 565,0 | -0,88 | 570,0 | 3341 |
| Daiwa Securities | 779,0 | +0,13 | 778,0 | 13207 |
| Fuji Photo Film | 3410,0 | -0,29 | 3420,0 | 2608 |
| Fujitsu Ltd | 637,0 | — | 637,0 | 17008 |
| Honda Motor Co | 4890,0 | +0,20 | 4880,0 | 4205 |
| Japan Telecom* | 254,0 | -0,39 | 255,0 | 4 |
| Kao Corp | 2355,0 | +1,29 | 2325,0 | 3620 |
| KDDI* | 575,0 | +1,23 | 568,0 | 17 |
| Mitsubishi Fin Gr* | 891,0 | +1,83 | 875,0 | 57 |
| Mitsubishi Chem | 289,0 | -0,69 | 291,0 | 4091 |
| Mitsubishi Electric | 547,0 | +0,18 | 546,0 | 7407 |
| NEC Corp | 822,0 | -1,67 | 836,0 | 15533 |
| Nippon Steel Corp | 222,0 | -0,89 | 224,0 | 32858 |
| Nissan Motor Co | 1248,0 | +0,73 | 1239,0 | 16843 |
| NTT* | 529,0 | -0,19 | 530,0 | 17 |
| NTT DoCoMo* | 230,0 | — | 230,0 | 113 |
| Pioneer | 3130,0 | +0,97 | 3100,0 | 999 |
| Ricoh | 2225,0 | -1,55 | 2260,0 | 2738 |
| Seikisui House | 1059,0 | -2,40 | 1085,0 | 3390 |
| Shin-Etsu Chem | 4390,0 | -2,23 | 4490,0 | 1582 |
| Sony | 4560,0 | — | 4560,0 | 4471 |
| Sumitomo Chem | 437,0 | -0,46 | 439,0 | 4740 |
| TDK Corp | 7900,0 | -0,88 | 7970,0 | 836 |
| Toshiba Corp | 463,0 | +0,43 | 461,0 | 13010 |
| Toyota Motor Co | 3870,0 | -0,77 | 3900,0 | 10048 |
| UFJ Holdings* | 544,0 | +4,82 | 519,0 | 152 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,00 | -2,04 | 73,50 | 7750 |
| China Mobile | 26,75 | -2,19 | 27,35 | 19901 |
| China Unicom | 9,70 | -4,43 | 10,15 | 20696 |
| CLP Holdings | 39,30 | -1,50 | 39,90 | 5466 |
| CNOOC | 16,15 | +1,57 | 15,90 | 18831 |
| Hang Seng Bank | 102,50 | -2,84 | 105,50 | 11020 |
| Henderson Land | 38,60 | -3,02 | 39,80 | 3713 |
| HSBC Holdings | 122,50 | -2,78 | 126,00 | 24514 |
| Hutchison | 63,25 | -1,56 | 64,25 | 15035 |
| Франция (EUR) | ||||
| Alcatel | 13,92 | +0,22 | 13,89 | 21339 |
| Axa | 18,58 | -0,38 | 18,65 | 6730 |
| BNP Paribas | 50,40 | -0,88 | 50,85 | 3742 |
| Bouygues | 30,40 | -0,43 | 30,53 | 871 |
| Danon | 139,70 | -1,27 | 141,50 | 610 |
| EADS | 18,81 | +1,29 | 18,57 | 2003 |
| France Telecom | 22,50 | -1,01 | 22,73 | 7254 |
| Lafarge | 69,85 | -1,69 | 71,05 | 877 |
| Michelin | 39,15 | -0,28 | 39,26 | 676 |
| Pechiney | 0,00 | — | 48,50 | 0 |
| Peugeot | 41,80 | -0,24 | 41,90 | 1135 |
| Renault | 57,20 | -0,61 | 57,55 | 1266 |
| Sanofi-Synthelab | 54,95 | -1,26 | 55,65 | 2301 |
| Schneider Elec | 54,00 | +0,47 | 53,75 | 1547 |
| STMicroelectronics | 21,12 | -0,89 | 21,31 | 3627 |
| Total Fina Elf | 150,80 | -0,53 | 151,60 | 3750 |
| Vivendi Universal | 23,09 | -1,32 | 23,40 | 6924 |
| Великобритания (GBp) | ||||
| ARM Holdings | 125,50 | +1,41 | 123,75 | 29572 |
| BAE System | 203,90 | +2,24 | 200,50 | 57341 |
| Barclays | 489,13 | +0,20 | 489,50 | 36040 |
| BP | 450,63 | +0,11 | 444,50 | 121043 |
| BAT | 806,21 | -3,58 | 839,00 | 15906 |
| British Airways | 313,17 | -1,50 | 316,25 | 17998 |
| British Telecom | 179,16 | +0,14 | 179,25 | 63991 |
| Cable & Wireless | 137,89 | -2,48 | 141,25 | 22628 |
| Cadbury Schweppes | 442,34 | -0,90 | 446,50 | 8882 |
| HSBC Hldg | 846,29 | -0,41 | 851,50 | 90895 |
| Lloyds TSB Grp | 442,74 | +0,17 | 442,25 | 55035 |
| Marks & Spencer | 301,46 | +1,34 | 298,25 | 14174 |
| Prudential | 504,28 | +0,35 | 502,00 | 20527 |
| Reuters Group | 395,18 | -1,69 | 400,00 | 11800 |
| Rio Tinto | 1447,85 | -3,02 | 1490,00 | 8374 |
| Sainsbury | 301,49 | -0,50 | 303,00 | 14993 |
| Shell Trnpt | 388,96 | +1,99 | 376,00 | 175092 |
| Unilever | 557,85 | -0,80 | 560,50 | 19821 |
| Vodafone Airtch | 135,50 | -1,28 | 136,50 | 256200 |
| Германия (EUR) | ||||
| Allianz AG | 98,80 | -2,51 | 101,34 | 3773 |
| BASF | 43,37 | -1,43 | 44,00 | 3050 |
| Bayer AG | 23,48 | +0,13 | 23,45 | 3270 |
| BMW | 35,65 | -0,11 | 35,69 | 3046 |
| Commerzbank AG | 15,42 | -0,71 | 15,53 | 3248 |
| Daimler-Chrysler | 36,51 | -0,71 | 36,77 | 3505 |
| Deutsche Bank n | 71,22 | +0,58 | 70,81 | 4243 |
| Dt Telekom n | 15,98 | -0,62 | 16,08 | 21843 |
| Hypovereinsbank | 17,37 | -2,42 | 17,80 | 5755 |
| Infineon Tech | 11,69 | -0,43 | 11,74 | 6357 |
| Merck KGaA | 37,58 | +2,54 | 36,65 | 246 |
| Munich Re | 93,96 | -0,04 | 94,00 | 1266 |
| Sap AG | 129,90 | +0,50 | 129,25 | 1388 |
| Siemens | 63,31 | -1,68 | 64,39 | 4263 |
| Volkswagen AG | 39,34 | -0,91 | 39,70 | 2603 |
| Финляндия (EUR) | ||||
| Nokia | 18,13 | +0,17 | 18,10 | 29831 |
| Stora Enso | 11,37 | +1,43 | 11,21 | 6822 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,50 | -0,48 | 92,95 | 214 |
| Lonza Grp AG | 64,50 | +0,08 | 64,45 | 366 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,00 | — | 47,00 | 10290 |
| Nestle | 333,00 | -0,30 | 334,00 | 1470 |
| Novartis | 56,70 | -0,70 | 57,10 | 4231 |
| Roche | 184,25 | +0,55 | 183,25 | 10 |
| Swiss Re | 93,85 | -0,27 | 94,10 | 815 |
| UBS AG | 95,75 | -0,47 | 96,20 | 4379 |
| Zurich Fin | 208,25 | -0,12 | 208,50 | 554 |
| Швеция (SEK) | ||||
| ABB | 46,50 | -0,43 | 46,70 | 2687 |
| Electrolux | 161,00 | +0,94 | 159,50 | 1776 |
| Ericsson | 23,00 | +3,60 | 22,20 | 290989 |
| Nordea | 52,00 | -1,89 | 53,00 | 23622 |
| Volvo | 249,00 | +2,89 | 242,00 | 4318 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,07 | +0,19 | 2,09 | 50 |
| Fiat | 6,26 | +0,26 | 6,26 | 2 |
| TIM | 4,59 | — | 4,61 | 58 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,52 | -0,86 | 18,68 | 6162 |
| Aegon NV | 12,08 | +0,83 | 11,98 | 14018 |
| Ahold Kon | 7,29 | -0,41 | 7,32 | 19077 |
| Fortis | 18,53 | -1,33 | 18,78 | 2801 |
| ING Grp | 19,64 | -1,36 | 19,91 | 7985 |
| Philips | 25,23 | +0,04 | 25,22 | 7370 |
| Royal Dutch | 41,36 | +1,47 | 40,76 | 35585 |
| Канада (CAD) | ||||
| Alcan Inc | 62,94 | -1,63 | 63,98 | 886 |
| Bank of Montreal | 53,56 | -0,07 | 53,60 | 529 |
| Bank Nova Scotia | 68,99 | +1,28 | 68,12 | 962 |
| BCE Inc | 29,16 | +0,93 | 28,89 | 1088 |
| Bombardier | 6,73 | +1,20 | 6,65 | 1484 |
| Imperial Oil | 62,44 | -1,05 | 63,10 | 41 |
| Loblaw Cos Ltd | 65,30 | -0,53 | 65,65 | 42 |
| Nortel Networks | 10,22 | -1,16 | 10,34 | 8761 |
| Royal Bank of Canada | 61,30 | -0,89 | 61,85 | 2220 |
| США ($) | ||||
| Abbott Labs | 43,53 | -0,18 | 43,61 | 1428 |
| Agilent Tech | 34,01 | -0,64 | 34,23 | 436 |
| Alcoa | 37,01 | -1,86 | 37,71 | 1806 |
| Allstate Corp | 44,57 | — | 44,57 | 1356 |
| Alltel | 51,76 | +0,08 | 51,72 | 407 |
| Amer Electric Power | 33,93 | -1,82 | 34,56 | 752 |
| Amer Express Co | 53,38 | -0,06 | 53,41 | 1327 |
| AIG | 74,39 | +0,73 | 73,92 | 1867 |
| Amgen | 62,86 | -1,07 | 63,54 | 4656 |
| Analog Devices | 50,50 | -1,27 | 51,15 | 1407 |
| Anheuser-Busch | 53,36 | +0,28 | 53,21 | 966 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 23,95 | +0,59 | 23,81 | 1473 |
| Applied Materials | 21,11 | -2,58 | 21,67 | 18375 |
| AT&T | 19,89 | -1,09 | 20,11 | 2157 |
| AT&T Wireless Gr | 13,67 | -0,07 | 13,68 | 6697 |
| Automatic Data Proc | 43,35 | +0,49 | 43,14 | 591 |
| Bank of America | 81,86 | +0,20 | 82,50 | 2229 |
| Bank of New York | 33,06 | +0,18 | 33,00 | 478 |
| Bank One | 54,77 | +0,04 | 54,75 | 1610 |
| Baxter Int | 29,20 | -0,34 | 29,30 | 590 |
| BCE Inc | 21,70 | +0,65 | 21,56 | 102 |
| Bellsouth Corp | 28,54 | -0,94 | 28,81 | 3024 |
| Berkshire cl a* | 91,35 | -1,67 | 92,90 | 1 |
| Berkshire cl b* | 3,04 | -2,00 | 3,11 | 12 |
| Boeing Co | 43,03 | -0,69 | 43,33 | 1025 |
| Bristol Myers sq | 27,81 | -1,10 | 28,12 | 1621 |
| Cardinal Health | 66,10 | +0,15 | 66,00 | 505 |
| Carnival | 45,14 | -0,18 | 45,22 | 644 |
| Caterpillar Inc | 77,42 | -0,22 | 77,59 | 762 |
| Charles Schwab | 12,03 | -1,64 | 12,23 | 1690 |
| ChevronTexaco | 89,11 | -0,19 | 89,28 | 888 |
| Cigna | 56,55 | +1,36 | 55,79 | 269 |
| Cisco | 22,67 | -1,56 | 23,03 | 27589 |
| Citigroup | 49,94 | +0,34 | 49,77 | 3578 |
| Coca-Cola Co | 49,16 | -0,24 | 49,28 | 1871 |
| Colgate Palmoliv | 55,99 | -0,25 | 56,13 | 626 |
| Costco Wholesale | 38,09 | -4,08 | 39,71 | 6179 |
| Cox Comms | 32,34 | -0,71 | 32,57 | 477 |
| Daimler-Chrysler | 44,05 | -1,91 | 44,91 | 220 |
| Delta Air Lines | 8,98 | +0,34 | 8,95 | 1356 |
| Dow Chemical Co | 42,82 | -0,72 | 43,13 | 1273 |
| Du Pont Co | 44,89 | +0,09 | 44,85 | 938 |
| Eastman Kodak | 27,62 | -0,83 | 27,85 | 1008 |
| Eli Lilly | 72,41 | -0,30 | 72,63 | 612 |
| EMC Corp | 13,93 | -1,55 | 14,15 | 3262 |
| Emerson Electric | 62,00 | -0,24 | 62,15 | 410 |
| Exelon | 66,83 | -0,42 | 67,11 | 373 |
| Exxon Mobil | 41,64 | -0,95 | 42,04 | 4733 |
| Fannie Mae | 76,02 | -0,47 | 76,38 | 851 |
| First Data Corp | 41,84 | +1,97 | 41,03 | 2361 |
| Fleetboston Fin | 45,12 | +0,07 | 45,09 | 1564 |
| Ford Motor Co | 13,81 | -2,20 | 14,12 | 1882 |
| Gap Inc | 20,95 | +0,82 | 20,78 | 1398 |
| Genentech | 107,50 | +2,14 | 105,25 | 1396 |
| General Elec Co | 32,59 | +0,31 | 32,49 | 4583 |
| General Motors | 47,75 | -1,75 | 48,60 | 1195 |
| Gillette Co | 38,69 | +0,08 | 38,66 | 948 |
| Goldman Sachs Gr | 106,07 | -0,31 | 106,40 | 1163 |
| HJ Heinz Co | 38,36 | -0,52 | 38,56 | 482 |
| Halliburton Co | 31,59 | -0,97 | 31,90 | 1366 |
| HCA-Healthcare | 41,41 | +0,51 | 41,20 | 1080 |
| Hewlett-Packard | 22,63 | -0,96 | 22,85 | 2844 |
| Home Depot Inc | 37,08 | +0,14 | 37,03 | 1561 |
| Honeywell Int | 34,89 | -0,03 | 34,90 | 673 |
| Illinois Tool Works | 78,95 | -0,27 | 79,16 | 274 |
| Intel Corp | 28,89 | -2,40 | 29,60 | 36468 |
| IBM | 95,85 | -1,00 | 96,82 | 1895 |
| Intl Paper | 43,46 | -1,09 | 43,94 | 900 |
| Johnson&Johnson | 53,10 | +0,44 | 52,87 | 2870 |
| J P Morgan Chase | 41,82 | +0,36 | 41,67 | 2926 |
| Kimberly-Clark | 64,52 | +0,17 | 64,81 | 622 |
| Kohls | 50,62 | -0,26 | 50,75 | 1076 |
| Kroger | 19,08 | +0,05 | 19,07 | 862 |
| Lehman Brothers | 86,65 | -0,06 | 86,70 | 559 |
| Lockheed Martin | 45,11 | -1,16 | 45,64 | 2813 |
| Lowes Cos | 55,49 | +0,38 | 55,28 | 952 |
| Lucent Tech | 4,07 | -1,21 | 4,12 | 8913 |
| Marsh & McLennan | 48,16 | — | 48,16 | 602 |
| MBNA Corp | 27,96 | +0,98 | 27,69 | 1154 |
| McDonalds Corp | 28,65 | +0,81 | 28,42 | 1705 |
| Medtronic | 47,48 | +0,44 | 47,27 | 1490 |
| Merck & Co | 46,90 | -1,01 | 47,75 | 2622 |
| Merrill Lynch | 61,65 | -0,74 | 62,11 | 1652 |
| Metlife Inc | 35,07 | +0,17 | 35,01 | 656 |
| Micron Tech | 15,89 | +0,38 | 15,83 | 2673 |
| Microsoft | 26,25 | -0,53 | 26,39 | 30946 |
| Minnesota Mining | 78,97 | +0,84 | 78,31 | 1140 |
| MS Dean Witter | 60,95 | +0,21 | 60,82 | 1404 |
| Motorola Inc | 18,20 | -0,87 | 18,36 | 3777 |
| Occidental Petr | 45,16 | -0,51 | 45,39 | 714 |
| Omnicom Group | 79,90 | +0,14 | 80,02 | 362 |
| Oracle Corp | 13,03 | +0,39 | 12,98 | 14054 |
| Pfizer Inc | 36,59 | -0,16 | 36,65 | 4673 |
| Philip Morris | 57,78 | -0,60 | 58,13 | 1856 |
| Raytheon Co | 31,42 | +0,54 | 31,25 | 1098 |
| SBC Comms | 25,40 | -0,31 | 25,48 | 9894 |
| Schering-plough | 17,70 | -1,45 | 17,96 | 1436 |
| Sears Roebuck | 48,14 | +0,61 | 47,85 | 605 |
| Sprint | 18,65 | -1,53 | 18,94 | 3547 |
| Tenet Healthcare | 11,93 | -0,58 | 12,00 | 1600 |
| Texas Instrument | 30,78 | -1,60 | 31,28 | 3960 |
| Textron Inc | 55,85 | -0,25 | 55,99 | 386 |
| Tyco Int | 29,40 | -0,03 | 29,41 | 2261 |
| Unisys Corp | 14,19 | +0,21 | 14,16 | 133 |
| UPS | 69,05 | -0,60 | 69,47 | 1113 |
| United Tech | 90,22 | -0,09 | 90,30 | 1219 |
| Unitedhealth Gr | 61,80 | +0,85 | 61,28 | 1111 |
| US Bancorp | 28,45 | -0,63 | 28,63 | 1725 |
| Verizon Comm | 38,78 | -1,72 | 39,46 | 4131 |
| Wachovia | 48,65 | +0,23 | 48,54 | 986 |
| Wal-Mart Stores | 60,30 | +1,26 | 59,55 | 4324 |
| Walt Disney Co | 26,66 | -0,37 | 26,76 | 4149 |
| Washington Mutual | 44,28 | -0,47 | 44,49 | 985 |
| Wells Fargo | 57,42 | +0,17 | 57,32 | 787 |
| Xerox Corp | 14,15 | -0,42 | 14,21 | 1283 |
По данным агентства Reuters.