| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 18,5 | -2,22 | 19,0 | 3537 |
| ANZ Banking Grp | 19,0 | +0,11 | 19,0 | 4291 |
| CommonWealth Bank | 32,5 | +0,25 | 32,4 | 2423 |
| Natl Australian Bank | 35,0 | — | 35,0 | 6852 |
| News Corp | 12,5 | -1,11 | 12,7 | 5618 |
| Telstra Corp | 5,1 | -2,50 | 5,2 | 58756 |
| Westpac Banking | 16,2 | -0,06 | 16,2 | 4845 |
| Япония (JPY) | ||||
| Asahi Kasei | 510,0 | +0,79 | 506,0 | 8183 |
| Daiwa Securities | 899,0 | +0,78 | 892,0 | 3967 |
| Fuji Photo Film | 4170,0 | -2,11 | 4260,0 | 1147 |
| Fujitsu Ltd | 1060,0 | +1,44 | 1045,0 | 18625 |
| Honda Motor Co | 5690,0 | +1,07 | 5630,0 | 1140 |
| Japan Telecom* | 424,0 | +3,41 | 410,0 | 2 |
| Kao Corp | 2500,0 | -1,19 | 2530,0 | 2918 |
| KDDI* | 342,0 | -2,84 | 352,0 | 14 |
| Matsushita Comm | 4800,0 | +1,91 | 4710,0 | 375 |
| Mitsubishi Fin Gr* | 900,0 | +0,67 | 894,0 | 5 |
| Mitsubishi Chem | 324,0 | -0,92 | 327,0 | 3390 |
| Mitsubishi Electric | 611,0 | +4,09 | 587,0 | 10511 |
| NEC Corp | 1049,0 | +0,77 | 1041,0 | 12990 |
| Nippon Steel Corp | 201,0 | -0,50 | 202,0 | 32085 |
| Nissan Motor Co | 979,0 | +0,82 | 971,0 | 11057 |
| NTT* | 504,0 | +1,00 | 499,0 | 17 |
| NTT DoCoMo* | 334,0 | +0,91 | 331,0 | 35 |
| Pioneer | 2795,0 | +2,01 | 2740,0 | 820 |
| Ricoh | 2455,0 | +1,66 | 2415,0 | 2590 |
| Seikisui House | 884,0 | -1,01 | 893,0 | 2675 |
| Shin-Etsu Chem | 5570,0 | +0,72 | 5530,0 | 1111 |
| Sumitomo Chem | 567,0 | -1,22 | 574,0 | 2607 |
| Sumitomo Mitsui | 570,0 | -0,52 | 573,0 | 10854 |
| TDK Corp | 7260,0 | +0,41 | 7230,0 | 389 |
| Toshiba Corp | 603,0 | +4,87 | 575,0 | 24938 |
| Toyota Motor Co | 3590,0 | -1,10 | 3630,0 | 3600 |
| UFJ Holdings* | 320,0 | — | 320,0 | 26 |
| Гонконг (HKD) | ||||
| Cheung Kong | 73,25 | -1,68 | 74,50 | 5781 |
| China Mobile | 25,45 | +1,60 | 25,05 | 42001 |
| China Unicom | 7,70 | -0,65 | 7,75 | 23487 |
| CLP Holdings | 30,10 | -0,33 | 30,20 | 1786 |
| CNOOC | 10,05 | — | 10,05 | 7855 |
| Hang Seng Bank | 87,25 | -0,29 | 87,50 | 2153 |
| Henderson Land | 36,90 | -0,54 | 37,10 | 3488 |
| HSBC Holdings | 92,00 | +0,82 | 91,25 | 6084 |
| Hutchison | 68,50 | -1,44 | 69,50 | 9030 |
| Франция (EUR) | ||||
| Alcatel | 14,30 | -0,07 | 14,31 | 11768 |
| Axa | 23,57 | -3,60 | 24,45 | 10266 |
| BNP Paribas | 57,25 | -1,21 | 57,95 | 3040 |
| Bouygues | 33,33 | -2,03 | 34,02 | 1125 |
| Danon | 145,70 | +0,97 | 144,30 | 725 |
| EADS | 16,33 | -1,74 | 16,62 | 1051 |
| France Telecom | 28,13 | -4,84 | 29,56 | 10304 |
| Lafarge | 104,00 | -2,89 | 107,10 | 623 |
| Michelin | 42,93 | -0,63 | 43,20 | 925 |
| Pechiney | 54,70 | -2,84 | 56,30 | 506 |
| Peugeot | 53,60 | -2,28 | 54,85 | 1500 |
| Renault | 51,15 | -1,25 | 51,80 | 1846 |
| Sanofi-Synthelab | 70,80 | -0,70 | 71,30 | 2195 |
| Schneider Elec | 52,70 | -0,38 | 52,90 | 1444 |
| STMicroelectronics | 34,34 | -3,08 | 35,43 | 6277 |
| Total Fina Elf | 167,80 | -0,65 | 168,90 | 2424 |
| Vivendi Universal | 37,00 | -3,14 | 38,20 | 7717 |
| Великобритания (GBp) | ||||
| ARM Holdings | 226,03 | -1,74 | 230,00 | 13021 |
| BAE System | 349,87 | -3,51 | 362,75 | 12325 |
| Barclays | 2432,30 | -0,45 | 2444,00 | 9450 |
| BP | 574,00 | -0,61 | 577,50 | 41843 |
| BAT | 686,00 | +2,69 | 668,00 | 7560 |
| British Airways | 238,00 | -2,76 | 244,75 | 6383 |
| British Telecom | 262,30 | +2,74 | 255,50 | 45333 |
| Cable & Wireless | 186,50 | -0,80 | 188,00 | 16745 |
| Cadbury Schweppes | 514,00 | -0,34 | 515,75 | 4734 |
| HSBC Hldg | 818,40 | +0,06 | 817,50 | 26201 |
| Lloyds TSB Grp | 787,00 | +1,03 | 779,00 | 20538 |
| Marks & Spencer | 399,75 | -0,93 | 403,50 | 5685 |
| National Grid | 492,75 | -1,05 | 498,00 | 20310 |
| Prudential | 734,74 | -2,25 | 755,00 | 8138 |
| Reuters Group | 478,00 | -3,04 | 493,00 | 13017 |
| Rio Tinto | 1273,00 | -2,23 | 1302,00 | 4237 |
| Sainsbury | 403,00 | -0,19 | 403,75 | 4815 |
| Shell Trnpt | 486,50 | -0,31 | 488,00 | 57311 |
| Unilever | 579,50 | -0,17 | 580,50 | 14065 |
| Vodafone Airtch | 111,25 | +3,49 | 107,50 | 799606 |
| Германия (EUR) | ||||
| Allianz AG | 265,20 | -2,94 | 273,22 | 1058 |
| BASF | 44,93 | -4,22 | 46,91 | 3553 |
| Bayer AG | 37,41 | -4,57 | 39,20 | 4202 |
| BMW | 44,32 | -1,77 | 45,12 | 2864 |
| Commerzbank AG | 19,91 | -1,44 | 20,20 | 1408 |
| Daimler-Chrysler | 51,48 | -2,20 | 52,64 | 6656 |
| Deutsche Bank n | 70,30 | -2,63 | 72,20 | 4205 |
| Dt Telekom n | 15,53 | -3,90 | 16,16 | 22191 |
| Hypovereinsbank | 38,75 | -3,00 | 39,95 | 1870 |
| Infineon Tech | 21,00 | -6,04 | 22,35 | 12080 |
| Merck KGaA | 33,50 | -4,29 | 35,00 | 254 |
| Munich Re | 278,18 | -2,69 | 285,86 | 656 |
| Sap AG | 147,10 | -2,08 | 150,22 | 2129 |
| Siemens | 65,93 | +3,66 | 63,60 | 12067 |
| Volkswagen AG | 54,20 | -3,23 | 56,01 | 2893 |
| Финляндия (EUR) | ||||
| Nokia | 18,22 | +3,05 | 17,68 | 38876 |
| Sampo Plc | 8,60 | -2,05 | 8,78 | 631 |
| Sonera Corp | 4,90 | -3,16 | 5,06 | 4357 |
| Stora Enso | 13,90 | -1,56 | 14,12 | 5129 |
| Upm-Kymmene Oy | 37,95 | +0,05 | 37,93 | 2263 |
| Швейцария (CHF) | ||||
| Ciba Special | 123,25 | -1,60 | 125,25 | 375 |
| Lonza Grp AG | 113,50 | -0,66 | 114,25 | 73 |
| Adecco | 104,25 | -2,11 | 106,50 | 3748 |
| CS Group | 57,85 | -3,50 | 59,95 | 8511 |
| Nestle | 380,00 | — | 380,00 | 1174 |
| Novartis | 68,50 | -0,87 | 69,10 | 9234 |
| Rentenanstalt | 551,00 | -1,25 | 558,00 | 36 |
| Swisscom | 481,50 | -1,43 | 488,50 | 421 |
| Roche | 123,25 | -0,60 | 124,00 | 6624 |
| Swiss Reinsur | 162,50 | -3,13 | 167,75 | 2013 |
| UBS AG | 79,45 | -2,16 | 81,20 | 4643 |
| Zurich Fin | 384,50 | -2,78 | 395,50 | 557 |
| Швеция (SEK) | ||||
| ABB | 94,00 | +5,03 | 89,50 | 3074 |
| Astra Zeneca | 501,00 | -4,57 | 525,00 | 6310 |
| Electrolux | 171,00 | -3,66 | 177,50 | 4117 |
| Nordea | 55,00 | -6,78 | 59,00 | 22569 |
| Sandvik | 233,00 | +1,30 | 230,00 | 1589 |
| Telia | 31,10 | -2,81 | 32,00 | 16729 |
| Skandia Forsak | 47,00 | +6,82 | 44,00 | 33773 |
| Securitas | 183,00 | -2,14 | 187,00 | 4124 |
| SHB | 148,00 | -1,33 | 150,00 | 3858 |
| SKF | 236,50 | -2,27 | 242,00 | 256 |
| Stora Enso | 128,00 | -2,29 | 131,00 | 3117 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,56 | -1,46 | 2,60 | 11752 |
| Olivetti | 1,28 | -0,85 | 1,29 | 54137 |
| Pirelli | 1,65 | -1,26 | 1,67 | 10031 |
| TIM | 4,93 | -2,20 | 5,04 | 66690 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 22,28 | -0,40 | 22,37 | 6376 |
| Aegon NV | 26,74 | -2,23 | 27,35 | 3924 |
| Ahold Kon | 27,52 | -1,36 | 27,90 | 3063 |
| Fortis | 25,95 | -2,81 | 26,70 | 5083 |
| ING Grp | 29,38 | -1,84 | 29,93 | 5908 |
| Philips | 33,87 | -3,15 | 34,97 | 9744 |
| Royal Dutch | 58,50 | -0,51 | 58,80 | 7474 |
| США ($) | ||||
| Abbott Labs | 53,70 | +0,07 | 53,66 | 945 |
| Agilent Tech | 30,45 | -2,18 | 31,13 | 583 |
| Alcoa | 34,24 | -2,14 | 34,99 | 1588 |
| Allstate Corp | 39,86 | -1,02 | 40,27 | 530 |
| Alltel | 52,95 | +2,06 | 51,88 | 223 |
| Amer Electric Power | 47,27 | -0,86 | 47,68 | 186 |
| Amer Express Co | 42,70 | +0,33 | 42,56 | 1926 |
| AIG | 68,95 | +0,89 | 68,34 | 4153 |
| Amgen | 56,62 | +0,91 | 56,11 | 3421 |
| Analog Devices | 37,60 | -1,39 | 38,13 | 1454 |
| Anheuser-Busch | 52,95 | +2,42 | 51,70 | 1149 |
| AOL Time Warner | 19,70 | +2,07 | 19,30 | 11623 |
| Apple Comp Inc | 24,12 | +1,47 | 23,77 | 1046 |
| Applied Materials | 24,99 | -0,04 | 25,00 | 11756 |
| AT&T | 13,48 | -1,96 | 13,75 | 4561 |
| AT&T Wireless Gr | 8,89 | -0,78 | 8,96 | 4091 |
| Automatic Data Proc | 51,15 | -0,02 | 51,16 | 459 |
| Bank of America | 71,01 | -0,69 | 71,50 | 1941 |
| Bank of New-York | 36,25 | -0,52 | 36,44 | 760 |
| Bank One | 40,97 | -0,53 | 41,19 | 1263 |
| Baxter Int | 56,33 | -0,05 | 56,36 | 731 |
| BCE Inc | 17,36 | -1,03 | 17,54 | 241 |
| Bellsouth Corp | 32,30 | +2,54 | 31,50 | 1376 |
| Berkshire cl a* | 71,30 | -0,28 | 71,50 | 1 |
| Berkshire cl b* | 2,37 | -0,34 | 2,38 | 2 |
| Boeing Co | 41,89 | -1,20 | 42,40 | 1519 |
| Bristol Myers sq | 30,15 | -2,74 | 31,00 | 3406 |
| Cardinal Health | 70,13 | +1,08 | 69,38 | 1182 |
| Carnival | 32,45 | -0,55 | 32,63 | 320 |
| Caterpillar Inc | 52,83 | -0,32 | 53,00 | 687 |
| Charles Schwab | 11,32 | -0,26 | 11,35 | 1299 |
| ChevronTexaco | 86,54 | +1,81 | 85,00 | 908 |
| Cigna | 107,85 | +2,67 | 105,05 | 719 |
| Cisco | 14,58 | +1,01 | 14,43 | 42367 |
| Citigroup | 44,12 | -1,30 | 44,70 | 4909 |
| Coca-Cola Co | 54,96 | -0,04 | 54,98 | 1253 |
| Colgate Palmoliv | 55,45 | +0,23 | 55,32 | 664 |
| Compaq Computer | 10,27 | -0,87 | 10,36 | 5611 |
| Costco Wholesale | 39,71 | +0,79 | 39,40 | 1507 |
| Cox Comms | 35,71 | -0,06 | 35,73 | 245 |
| Daimler-Chrysler | 46,18 | -0,88 | 46,59 | 89 |
| Delta Air Lines | 28,50 | +0,18 | 28,45 | 497 |
| Dow Chemical Co | 30,12 | -2,84 | 31,00 | 1764 |
| Du Pont Co | 44,15 | -1,14 | 44,66 | 1289 |
| Eastman Kodak | 32,29 | -4,86 | 33,94 | 2400 |
| Eli Lilly | 71,24 | +1,93 | 69,89 | 1779 |
| EMC Corp | 9,49 | -0,21 | 9,51 | 5984 |
| Emerson Electric | 54,06 | -3,58 | 56,07 | 925 |
| Exelon | 54,40 | — | 54,40 | 238 |
| Exxon Mobil | 40,58 | +0,69 | 40,30 | 3651 |
| Fannie Mae | 80,02 | -0,76 | 80,63 | 1194 |
| First Data Corp | 82,60 | -0,30 | 82,85 | 335 |
| Fleetboston Fin | 35,33 | -1,83 | 35,99 | 1044 |
| Ford Motor Co | 16,19 | -0,18 | 16,22 | 1148 |
| Gap Inc | 14,18 | -0,42 | 14,24 | 677 |
| Genentech | 38,46 | +0,29 | 38,35 | 745 |
| General Elec Co | 32,05 | -1,38 | 32,50 | 8961 |
| General Motors | 65,27 | -1,55 | 66,30 | 1713 |
| Gillette Co | 35,28 | -0,34 | 35,40 | 1090 |
| Goldman Sachs Gr | 78,70 | -0,99 | 79,49 | 1699 |
| HJ Heinz Co | 42,82 | +0,80 | 42,48 | 196 |
| Halliburton Co | 17,65 | -0,23 | 17,69 | 1332 |
| HCA-Healthcare | 47,74 | +2,21 | 46,71 | 744 |
| Hewlett-Packard | 17,11 | -0,58 | 17,21 | 5073 |
| Home Depot Inc | 48,47 | +0,62 | 48,17 | 2212 |
| Honeywell Int | 36,69 | -1,58 | 37,28 | 1297 |
| Household Int | 60,24 | -1,83 | 61,36 | 630 |
| Illinois Tool Works | 71,60 | -0,39 | 71,88 | 263 |
| Intel Corp | 28,77 | -0,48 | 28,91 | 20045 |
| IBM | 86,80 | +0,35 | 86,50 | 2061 |
| Intl Paper | 40,09 | +0,48 | 39,90 | 1231 |
| Johnson&Johnson | 64,00 | +0,61 | 63,61 | 1934 |
| J P Morgan Chase | 35,07 | -2,28 | 35,89 | 3648 |
| Kimberly-Clark | 65,55 | +0,46 | 65,25 | 652 |
| Kohls | 73,81 | +0,34 | 73,56 | 393 |
| Kroger | 22,85 | +0,40 | 22,76 | 826 |
| Lehman Brothers | 58,56 | -2,64 | 60,15 | 1194 |
| Lockheed Martin | 61,61 | +0,80 | 61,12 | 878 |
| Lowes Cos | 43,49 | +0,32 | 43,35 | 1369 |
| Lucent Tech | 4,70 | -1,05 | 4,75 | 8801 |
| Marsh & McLennan | 104,20 | +0,12 | 104,08 | 580 |
| MBNA Corp | 36,10 | -2,90 | 37,18 | 933 |
| McDonalds Corp | 28,40 | -0,35 | 28,50 | 1679 |
| Medtronic | 44,89 | -1,38 | 45,52 | 1333 |
| Merck & Co | 55,60 | +1,39 | 54,84 | 2385 |
| Merrill Lynch | 43,41 | -2,78 | 44,65 | 4647 |
| Metlife Inc | 33,70 | -0,06 | 33,72 | 340 |
| Micron Tech | 27,25 | -0,18 | 27,30 | 4334 |
| Microsoft | 53,79 | +1,45 | 53,02 | 12615 |
| Minnesota Mining | 125,92 | +0,33 | 125,50 | 669 |
| MS Dean Witter | 49,07 | -3,77 | 50,99 | 3188 |
| Motorola Inc | 14,76 | +2,15 | 14,45 | 2377 |
| Occidental Petr | 28,55 | — | 28,55 | 484 |
| Omnicom Group | 92,11 | -0,96 | 93,00 | 300 |
| Oracle Corp | 10,68 | +1,71 | 10,50 | 21240 |
| Pfizer Inc | 37,82 | +3,64 | 36,49 | 9933 |
| Philip Morris | 55,09 | +0,57 | 54,78 | 1732 |
| Raytheon Co | 40,14 | -0,74 | 40,44 | 487 |
| SBC Comms | 31,90 | +1,01 | 31,58 | 2628 |
| Schering-plough | 29,26 | -1,65 | 29,75 | 1998 |
| Sears Roebuck | 53,65 | +0,96 | 53,14 | 510 |
| Sprint | 16,60 | — | 16,60 | 1142 |
| Tenet Healthcare | 73,22 | +0,37 | 72,95 | 583 |
| Texas Instrument | 30,91 | -2,65 | 31,75 | 7967 |
| Textron Inc | 49,25 | -0,65 | 49,57 | 201 |
| Tyco Int | 21,50 | -16,99 | 25,90 | 42076 |
| Unisys Corp | 12,65 | -1,17 | 12,80 | 154 |
| UPS | 59,99 | +0,10 | 59,93 | 286 |
| United Tech | 69,00 | +0,82 | 68,44 | 828 |
| Unitedhealth Gr | 89,07 | +3,58 | 85,99 | 1319 |
| US Bancorp | 23,55 | +0,30 | 23,48 | 1898 |
| Verizon Comm | 41,80 | +2,20 | 40,90 | 2173 |
| Wachovia | 37,52 | -0,61 | 37,75 | 614 |
| Wal-Mart Stores | 57,08 | -0,64 | 57,45 | 2288 |
| Walt Disney Co | 24,01 | -2,08 | 24,52 | 2125 |
| Washington Mutual | 37,01 | -0,48 | 37,19 | 1156 |
| Wells Fargo | 50,60 | +0,24 | 50,48 | 1316 |
| Xerox Corp | 9,45 | -2,78 | 9,72 | 816 |
По данным агентства Reuters.