| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 18,6 | +0,05 | 18,5 | 3984 |
| ANZ Banking Grp | 19,5 | +2,64 | 19,0 | 19738 |
| CommonWealth Bank | 32,9 | +1,17 | 32,5 | 12425 |
| National Australian | 35,5 | +1,43 | 35,0 | 24251 |
| Bank | ||||
| News Corp | 12,7 | +1,20 | 12,5 | 9926 |
| Telstra Corp | 5,0 | -1,57 | 5,1 | 36731 |
| Westpac Banking | 16,5 | +1,73 | 16,2 | 17073 |
| Япония (JPY) | ||||
| Asahi Kasei | 510,0 | — | 510,0 | 4794 |
| Daiwa Securities | 881,0 | -2,00 | 899,0 | 3791 |
| Fuji Photo Film | 4100,0 | -1,68 | 4170,0 | 2035 |
| Fujitsu Ltd | 1057,0 | -0,28 | 1060,0 | 8643 |
| Honda Motor Co | 5580,0 | -1,93 | 5690,0 | 1863 |
| Japan Telecom* | 392,0 | -7,55 | 424,0 | 5 |
| Kao Corp | 2470,0 | -1,20 | 2500,0 | 3591 |
| KDDI* | 341,0 | -0,29 | 342,0 | 5 |
| Matsushita Comm | 4870,0 | +1,46 | 4800,0 | 632 |
| Mitsubishi Fin Gr* | 885,0 | -1,67 | 900,0 | 7 |
| Mitsubishi Chem | 312,0 | -3,70 | 324,0 | 5271 |
| Mitsubishi Electric | 597,0 | -2,29 | 611,0 | 8743 |
| NEC Corp | 1037,0 | -1,14 | 1049,0 | 9349 |
| Nippon Steel Corp | 195,0 | -2,99 | 201,0 | 11748 |
| Nissan Motor Co | 998,0 | +1,94 | 979,0 | 23878 |
| NTT* | 500,0 | -0,79 | 504,0 | 24 |
| NTT DoCoMo* | 328,0 | -1,80 | 334,0 | 61 |
| Pioneer | 2765,0 | -1,07 | 2795,0 | 703 |
| Ricoh | 2465,0 | +0,41 | 2455,0 | 4851 |
| Seikisui House | 875,0 | -1,02 | 884,0 | 1482 |
| Shin-Etsu Chem | 5490,0 | -1,44 | 5570,0 | 982 |
| Sumitomo Chem | 559,0 | -1,41 | 567,0 | 2042 |
| Sumitomo Mitsui | 560,0 | -1,75 | 570,0 | 9459 |
| TDK Corp | 7090,0 | -2,34 | 7260,0 | 391 |
| Toshiba Corp | 603,0 | — | 603,0 | 29221 |
| Toyota Motor Co | 3540,0 | -1,39 | 3590,0 | 4379 |
| UFJ Holdings* | 313,0 | -2,19 | 320,0 | 12 |
| Гонконг (HKD) | ||||
| Cheung Kong | 73,00 | -0,34 | 73,25 | 3458 |
| China Mobile | 25,15 | -1,18 | 25,45 | 26697 |
| China Unicom | 7,65 | -0,65 | 7,70 | 15461 |
| CLP Holdings | 30,20 | +0,33 | 30,10 | 980 |
| CNOOC | 10,20 | +1,49 | 10,05 | 5036 |
| Hang Seng Bank | 88,00 | +0,86 | 87,25 | 2706 |
| Henderson Land | 37,50 | +1,63 | 36,90 | 3071 |
| HSBC Holdings | 92,00 | — | 92,00 | 7504 |
| Hutchison | 67,50 | -1,46 | 68,50 | 7484 |
| Франция (EUR) | ||||
| Alcatel | 14,50 | +1,40 | 14,30 | 11003 |
| Axa | 23,86 | +1,32 | 23,55 | 5684 |
| BNP Paribas | 58,00 | +1,31 | 57,25 | 2522 |
| Bouygues | 33,25 | -0,60 | 33,45 | 596 |
| Danon | 144,70 | -0,89 | 146,00 | 1113 |
| EADS | 16,75 | +2,95 | 16,27 | 1749 |
| France Telecom | 28,45 | +0,35 | 28,35 | 5234 |
| Lafarge | 105,40 | +1,35 | 104,00 | 968 |
| Michelin | 43,16 | +0,61 | 42,90 | 569 |
| Pechiney | 55,50 | +0,27 | 55,35 | 138 |
| Peugeot | 53,95 | +0,65 | 53,60 | 623 |
| Renault | 50,65 | -1,17 | 51,25 | 782 |
| Sanofi-Synthelab | 70,75 | +0,07 | 70,70 | 2170 |
| Schneider Elec | 54,00 | +2,47 | 52,70 | 1752 |
| STMicroelectronics | 34,77 | +0,93 | 34,45 | 6420 |
| Total Fina Elf | 167,00 | -0,30 | 167,50 | 1503 |
| Vivendi Universal | 37,21 | +0,51 | 37,02 | 4478 |
| Великобритания (GBp) | ||||
| ARM Holdings | 224,13 | -2,18 | 229,00 | 9291 |
| BAE System | 345,00 | -1,15 | 349,00 | 8708 |
| Barclays | 2395,50 | -1,76 | 2440,00 | 4704 |
| BP | 563,50 | -1,74 | 573,50 | 42834 |
| BAT | 695,50 | +1,46 | 685,50 | 5814 |
| British Airways | 237,40 | -0,63 | 239,50 | 6103 |
| British Telecom | 257,50 | -2,09 | 263,00 | 19410 |
| Cable & Wireless | 181,18 | -2,81 | 187,00 | 5833 |
| Cadbury Schweppes | 511,50 | -0,68 | 515,00 | 4301 |
| HSBC Hldg | 816,50 | -0,43 | 820,00 | 20028 |
| Lloyds TSB Grp | 785,50 | -0,19 | 786,50 | 14660 |
| Marks & Spencer | 395,75 | -1,06 | 400,00 | 3947 |
| National Grid | 488,00 | -0,71 | 491,50 | 10437 |
| Prudential | 716,00 | -3,11 | 739,00 | 3037 |
| Reuters Group | 483,00 | -0,41 | 485,00 | 10768 |
| Rio Tinto | 1261,48 | -1,33 | 1278,00 | 2452 |
| Sainsbury | 399,50 | -1,42 | 405,25 | 3617 |
| Shell Trnpt | 479,00 | -1,44 | 486,00 | 34039 |
| Unilever | 594,26 | +2,85 | 578,00 | 31504 |
| Vodafone Airtch | 110,75 | -1,77 | 112,75 | 359850 |
| Германия (EUR) | ||||
| Allianz AG | 262,19 | -1,08 | 265,06 | 619 |
| BASF | 44,89 | +0,18 | 44,81 | 2542 |
| Bayer AG | 36,43 | -3,11 | 37,60 | 4947 |
| BMW | 44,39 | +0,32 | 44,25 | 1884 |
| Commerzbank AG | 19,88 | -0,35 | 19,95 | 1258 |
| Daimler-Chrysler | 51,63 | +1,37 | 50,93 | 4241 |
| Deutsche Bank n | 71,63 | +2,47 | 69,90 | 5301 |
| Dt Telekom n | 15,14 | -2,95 | 15,60 | 15631 |
| Hypovereinsbank | 39,21 | +1,32 | 38,70 | 1657 |
| Infineon Tech | 21,15 | -1,63 | 21,50 | 5766 |
| Merck KGaA | 33,00 | -1,49 | 33,50 | 440 |
| Munich Re | 272,05 | -1,86 | 277,22 | 532 |
| Sap AG | 144,00 | -2,24 | 147,30 | 1366 |
| Siemens | 66,75 | +0,66 | 66,31 | 6499 |
| Volkswagen AG | 53,77 | -0,24 | 53,90 | 1494 |
| Финляндия (EUR) | ||||
| Nokia | 18,28 | -0,11 | 18,30 | 17470 |
| Sampo Plc | 8,55 | -0,35 | 8,58 | 387 |
| Sonera Corp | 5,04 | +3,07 | 4,89 | 4814 |
| Stora Enso | 14,27 | +2,66 | 13,90 | 1596 |
| Upm-Kymmene Oy | 39,30 | +3,42 | 38,00 | 1444 |
| Швейцария (CHF) | ||||
| Ciba Special | 123,25 | -0,40 | 123,75 | 186 |
| Lonza Grp AG | 114,25 | +0,22 | 114,00 | 60 |
| Adecco | 103,00 | -0,48 | 103,50 | 952 |
| CS Group | 56,70 | -2,07 | 57,90 | 7476 |
| Nestle | 379,00 | -0,39 | 380,50 | 1125 |
| Novartis | 68,40 | +0,15 | 68,30 | 4002 |
| Rentenanstalt | 552,00 | -0,54 | 555,00 | 16 |
| Swisscom | 481,00 | +0,21 | 480,00 | 43 |
| Roche | 123,75 | +0,61 | 123,00 | 3361 |
| Swiss Reinsur | 161,50 | -0,92 | 163,00 | 760 |
| UBS AG | 77,45 | -2,58 | 79,50 | 5681 |
| Zurich Fin | 380,00 | -1,68 | 386,50 | 474 |
| Швеция (SEK) | ||||
| ABB | 89,50 | -4,79 | 94,00 | 2881 |
| Astra Zeneca | 501,00 | +0,20 | 500,00 | 1820 |
| Electrolux | 170,00 | +0,29 | 169,50 | 2865 |
| Nordea | 57,00 | +3,64 | 55,00 | 9524 |
| Sandvik | 237,00 | +0,85 | 235,00 | 1038 |
| Telia | 32,20 | -0,92 | 32,50 | 6253 |
| Skandia Forsak | 48,10 | +2,78 | 46,80 | 16993 |
| Securitas | 183,50 | -1,08 | 185,50 | 2935 |
| SHB | 151,50 | +2,71 | 147,50 | 1794 |
| Stora Enso | 131,50 | +2,33 | 128,50 | 1606 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,51 | -1,95 | 2,56 | 11232 |
| Olivetti | 1,27 | -1,48 | 1,29 | 43366 |
| Pirelli | 1,64 | -0,73 | 1,65 | 9659 |
| TIM | 4,90 | -0,79 | 4,94 | 54429 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 22,14 | -0,54 | 22,26 | 4571 |
| Aegon NV | 26,15 | -2,32 | 26,77 | 2746 |
| Ahold Kon | 27,58 | -0,22 | 27,64 | 1993 |
| Fortis | 25,37 | -2,27 | 25,96 | 4004 |
| ING Grp | 29,42 | +0,41 | 29,30 | 3171 |
| Philips | 33,58 | -0,94 | 33,90 | 5611 |
| Royal Dutch | 57,85 | -1,20 | 58,55 | 4883 |
| США ($) | ||||
| Abbott Labs | 53,61 | +0,41 | 53,39 | 707 |
| Agilent Tech | 30,10 | -2,75 | 30,95 | 406 |
| Alcoa | 34,50 | -1,20 | 34,92 | 993 |
| Allstate Corp | 39,64 | -0,20 | 39,72 | 306 |
| Alltel | 49,99 | -5,84 | 53,09 | 683 |
| Amer Electric Power | 45,53 | -1,66 | 46,30 | 265 |
| Amer Express Co | 41,80 | -1,90 | 42,61 | 1403 |
| AIG | 68,05 | -0,42 | 68,34 | 1815 |
| Amgen | 55,23 | +0,05 | 55,20 | 6774 |
| Analog Devices | 36,59 | -2,56 | 37,55 | 935 |
| Anheuser-Busch | 52,22 | -0,80 | 52,64 | 411 |
| AOL Time Warner | 18,62 | -4,46 | 19,49 | 8318 |
| Apple Comp Inc | 23,83 | -1,20 | 24,12 | 1814 |
| Applied Materials | 24,48 | -2,97 | 25,23 | 9466 |
| AT&T | 13,27 | -1,63 | 13,49 | 3108 |
| AT&T Wireless Gr | 8,93 | -1,00 | 9,02 | 3860 |
| Automatic Data Proc | 51,02 | -0,82 | 51,44 | 279 |
| Bank of America | 71,47 | +0,89 | 70,84 | 2242 |
| Bank of New-York | 36,93 | -0,32 | 37,05 | 584 |
| Bank One | 41,20 | -0,46 | 41,39 | 2586 |
| Baxter Int | 56,22 | +0,12 | 56,15 | 522 |
| BCE Inc | 17,24 | -1,26 | 17,46 | 127 |
| Bellsouth Corp | 32,02 | -0,77 | 32,27 | 1095 |
| Berkshire cl a* | 70,50 | -0,56 | 70,90 | 1 |
| Berkshire cl b* | 2,35 | -0,80 | 2,37 | 2 |
| Boeing Co | 41,81 | -0,21 | 41,90 | 837 |
| Bristol Myers sq | 29,00 | -2,98 | 29,89 | 4894 |
| Cardinal Health | 69,21 | -0,55 | 69,59 | 457 |
| Carnival | 32,54 | -0,12 | 32,58 | 171 |
| Caterpillar Inc | 53,35 | -0,47 | 53,60 | 567 |
| Charles Schwab | 10,97 | -3,43 | 11,36 | 1464 |
| ChevronTexaco | 84,31 | -1,85 | 85,90 | 874 |
| Cigna | 107,15 | -0,17 | 107,33 | 149 |
| Cisco | 14,43 | -1,10 | 14,59 | 27819 |
| Citigroup | 43,37 | -1,77 | 44,15 | 4262 |
| Coca-Cola Co | 54,93 | -0,09 | 54,98 | 963 |
| Colgate Palmoliv | 55,31 | -0,59 | 55,64 | 595 |
| Compaq Computer | 10,41 | -0,48 | 10,46 | 3348 |
| Costco Wholesale | 40,22 | +0,17 | 40,15 | 1629 |
| Cox Comms | 34,55 | -1,03 | 34,91 | 384 |
| Daimler-Chrysler | 46,37 | +0,61 | 46,09 | 119 |
| Delta Air Lines | 28,54 | +0,21 | 28,48 | 303 |
| Dow Chemical Co | 31,23 | +1,73 | 30,70 | 885 |
| Du Pont Co | 44,09 | -0,18 | 44,17 | 850 |
| Eastman Kodak | 32,50 | -2,05 | 33,18 | 622 |
| Eli Lilly | 69,73 | -0,95 | 70,40 | 612 |
| EMC Corp | 9,47 | -1,35 | 9,60 | 2870 |
| Emerson Electric | 54,29 | -0,86 | 54,76 | 296 |
| Exelon | 53,76 | -0,24 | 53,89 | 320 |
| Exxon Mobil | 40,31 | -0,57 | 40,54 | 2072 |
| Fannie Mae | 78,81 | -0,99 | 79,93 | 1006 |
| First Data Corp | 82,55 | -0,12 | 82,65 | 497 |
| Fleetboston Fin | 34,70 | -1,73 | 35,31 | 1007 |
| Ford Motor Co | 16,29 | -0,18 | 16,32 | 1085 |
| Gap Inc | 14,30 | +1,63 | 14,07 | 1393 |
| Genentech | 34,87 | -6,39 | 37,25 | 1537 |
| General Elec Co | 31,95 | -0,31 | 32,05 | 5500 |
| General Motors | 64,79 | -0,09 | 64,85 | 1024 |
| Gillette Co | 35,76 | +0,93 | 35,43 | 1215 |
| Goldman Sachs Gr | 79,24 | +2,79 | 77,21 | 2549 |
| HJ Heinz Co | 42,15 | -0,43 | 42,33 | 390 |
| Halliburton Co | 17,25 | -2,71 | 17,73 | 553 |
| HCA-Healthcare | 47,53 | -0,56 | 47,80 | 308 |
| Hewlett-Packard | 17,23 | -0,86 | 17,38 | 2530 |
| Home Depot Inc | 48,70 | +0,06 | 48,67 | 1490 |
| Honeywell Int | 37,38 | -1,01 | 37,76 | 826 |
| Household Int | 58,10 | -1,82 | 59,18 | 1267 |
| Illinois Tool Works | 72,18 | -0,54 | 72,57 | 186 |
| Intel Corp | 28,65 | -1,51 | 29,09 | 14671 |
| IBM | 85,70 | -1,16 | 86,71 | 1624 |
| Intl Paper | 40,52 | +0,05 | 40,50 | 1072 |
| Johnson&Johnson | 63,63 | +0,36 | 63,40 | 1277 |
| J P Morgan Chase | 35,18 | +0,43 | 35,03 | 2137 |
| Kimberly-Clark | 64,40 | +0,23 | 64,25 | 363 |
| Kohls | 73,76 | +0,55 | 73,36 | 316 |
| Kroger | 22,38 | -0,71 | 22,54 | 450 |
| Lehman Brothers | 58,28 | +0,64 | 57,91 | 1412 |
| Lockheed Martin | 61,99 | -1,26 | 62,78 | 344 |
| Lowes Cos | 43,42 | +0,05 | 43,40 | 885 |
| Lucent Tech | 4,71 | -2,28 | 4,82 | 4858 |
| Marsh & McLennan | 100,43 | -2,36 | 102,86 | 375 |
| MBNA Corp | 34,90 | -2,62 | 35,84 | 948 |
| McDonalds Corp | 28,34 | +0,04 | 28,33 | 734 |
| Medtronic | 44,05 | -1,23 | 44,60 | 1549 |
| Merck & Co | 53,97 | -1,68 | 54,89 | 1519 |
| Merrill Lynch | 42,12 | -0,89 | 42,50 | 4273 |
| Metlife Inc | 33,37 | -0,80 | 33,64 | 209 |
| Micron Tech | 26,76 | -2,87 | 27,55 | 2238 |
| Microsoft | 53,11 | -1,15 | 53,73 | 10722 |
| Minnesota Mining | 124,90 | -1,61 | 126,95 | 446 |
| MS Dean Witter | 47,95 | -0,37 | 48,13 | 3608 |
| Motorola Inc | 14,69 | -0,88 | 14,82 | 2743 |
| Occidental Petr | 28,29 | -0,81 | 28,52 | 436 |
| Omnicom Group | 91,82 | -1,15 | 92,89 | 534 |
| Oracle Corp | 10,57 | +0,66 | 10,50 | 14325 |
| Pfizer Inc | 37,00 | -1,52 | 37,57 | 4012 |
| Philip Morris | 55,07 | +0,38 | 54,86 | 1213 |
| Raytheon Co | 40,19 | -0,84 | 40,53 | 365 |
| SBC Comms | 31,84 | -0,41 | 31,97 | 2101 |
| Schering-plough | 28,77 | -1,64 | 29,25 | 1242 |
| Sears Roebuck | 53,53 | -0,37 | 53,73 | 364 |
| Sprint | 16,60 | -1,89 | 16,92 | 746 |
| Tenet Healthcare | 74,35 | +0,65 | 73,87 | 297 |
| Texas Instrument | 30,40 | -3,40 | 31,50 | 2469 |
| Textron Inc | 49,67 | -0,70 | 50,02 | 223 |
| Tyco Int | 18,60 | -10,36 | 20,75 | 31373 |
| Unisys Corp | 12,51 | -2,42 | 12,82 | 95 |
| UPS | 60,20 | -0,03 | 60,22 | 168 |
| United Tech | 69,16 | +0,01 | 69,15 | 613 |
| Unitedhealth Gr | 86,49 | -0,59 | 87,00 | 827 |
| US Bancorp | 22,94 | -2,96 | 23,64 | 1379 |
| Verizon Comm | 41,22 | -0,48 | 41,42 | 1157 |
| Wachovia | 37,49 | +0,11 | 37,45 | 324 |
| Wal-Mart Stores | 56,06 | -1,65 | 57,00 | 1766 |
| Walt Disney Co | 24,35 | -2,60 | 25,00 | 3268 |
| Washington Mutual | 36,54 | -1,08 | 37,20 | 490 |
| Wells Fargo | 50,72 | -0,16 | 50,80 | 959 |
| Xerox Corp | 9,45 | -0,53 | 9,50 | 558 |
По данным агентства Reuters.