| 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 |
| Manulife | 218,00 | +0,46 | 217,00 | 7 |
| Франция (EUR) | ||||
| Alcatel | 14,38 | +0,56 | 14,30 | 11903 |
| Axa | 23,65 | +0,42 | 23,55 | 6231 |
| BNP Paribas | 57,50 | +0,44 | 57,25 | 4847 |
| Bouygues | 33,24 | -0,63 | 33,45 | 3186 |
| Danon | 145,10 | -0,62 | 146,00 | 1307 |
| EADS | 16,60 | +2,03 | 16,27 | 2067 |
| France Telecom | 27,92 | -1,52 | 28,35 | 7510 |
| Lafarge | 105,50 | +1,44 | 104,00 | 1050 |
| Michelin | 43,40 | +1,17 | 42,90 | 666 |
| Pechiney | 54,80 | -0,99 | 55,35 | 2264 |
| Peugeot | 53,50 | -0,19 | 53,60 | 723 |
| Renault | 51,10 | -0,29 | 51,25 | 939 |
| Sanofi-Synthelab | 70,25 | -0,64 | 70,70 | 2368 |
| Schneider Elec | 53,75 | +1,99 | 52,70 | 1859 |
| STMicroelectronics | 34,55 | +0,29 | 34,45 | 8307 |
| Total Fina Elf | 166,80 | -0,42 | 167,50 | 1736 |
| Vivendi Universal | 36,75 | -0,73 | 37,02 | 6095 |
| Великобритания (GBp) | ||||
| ARM Holdings | 225,80 | -1,42 | 229,00 | 14664 |
| BAE System | 346,06 | -0,43 | 349,00 | 11441 |
| Barclays | 2428,25 | -1,23 | 2440,00 | 6451 |
| BP | 564,26 | -1,48 | 573,50 | 53400 |
| BAT | 685,63 | +1,60 | 685,50 | 8365 |
| British Airways | 238,00 | -0,63 | 239,50 | 7389 |
| British Telecom | 258,09 | -1,90 | 263,00 | 24643 |
| Cable & Wireless | 181,31 | -3,07 | 187,00 | 8869 |
| Cadbury Schweppes | 511,77 | -1,55 | 515,00 | 7161 |
| HSBC Hldg | 815,34 | +0,18 | 820,00 | 32374 |
| Lloyds TSB Grp | 788,72 | +0,32 | 786,50 | 19537 |
| Marks & Spencer | 397,50 | -0,63 | 400,00 | 5733 |
| National Grid | 488,17 | -0,71 | 491,50 | 11971 |
| Prudential | 722,75 | -2,17 | 739,00 | 4549 |
| Reuters Group | 482,83 | -0,41 | 485,00 | 13772 |
| Rio Tinto | 1267,54 | -1,02 | 1278,00 | 3693 |
| Sainsbury | 400,69 | -1,36 | 405,25 | 5131 |
| Shell Trnpt | 478,11 | -0,93 | 486,00 | 72452 |
| Unilever | 592,94 | +3,63 | 578,00 | 35115 |
| Vodafone Airtch | 109,54 | -2,88 | 112,75 | 458476 |
| Германия (EUR) | ||||
| Allianz AG | 262,65 | -0,91 | 265,06 | 717 |
| BASF | 45,24 | +0,96 | 44,81 | 2868 |
| Bayer AG | 37,08 | -1,38 | 37,60 | 5928 |
| BMW | 43,85 | -0,90 | 44,25 | 2109 |
| Commerzbank AG | 19,83 | -0,60 | 19,95 | 1584 |
| Daimler-Chrysler | 50,52 | -0,81 | 50,93 | 4970 |
| Deutsche Bank n | 71,75 | +2,65 | 69,90 | 5941 |
| Dt Telekom n | 14,80 | -5,13 | 15,60 | 20269 |
| Hypovereinsbank | 39,10 | +1,03 | 38,70 | 2118 |
| Infineon Tech | 20,90 | -2,79 | 21,50 | 7126 |
| Merck KGaA | 33,49 | -0,03 | 33,50 | 507 |
| Munich Re | 273,50 | -1,34 | 277,22 | 592 |
| Sap AG | 143,00 | -2,92 | 147,30 | 1689 |
| Siemens | 66,19 | -0,18 | 66,31 | 7161 |
| Volkswagen AG | 54,10 | +0,37 | 53,90 | 1692 |
| Финляндия (EUR) | ||||
| Nokia | 17,87 | -2,35 | 18,30 | 20310 |
| Sampo Plc | 8,64 | +0,70 | 8,58 | 442 |
| Sonera Corp | 5,09 | +4,09 | 4,89 | 5804 |
| Stora Enso | 14,33 | +3,09 | 13,90 | 2698 |
| Upm-Kymmene Oy | 39,15 | +3,03 | 38,00 | 1767 |
| Швейцария (CHF) | ||||
| Ciba Special | 123,50 | -0,20 | 123,75 | 213 |
| Lonza Grp AG | 114,50 | +0,44 | 114,00 | 79 |
| Adecco | 102,50 | -0,97 | 103,50 | 1154 |
| CS Group | 56,55 | -2,33 | 57,90 | 8413 |
| Nestle | 378,00 | -0,66 | 380,50 | 1281 |
| Novartis | 68,30 | — | 68,30 | 5106 |
| Rentenanstalt | 550,00 | -0,90 | 555,00 | 19 |
| Swisscom | 476,50 | -0,73 | 480,00 | 57 |
| Roche | 123,25 | +0,20 | 123,00 | 4087 |
| Swiss Reinsur | 161,50 | -0,92 | 163,00 | 826 |
| UBS AG | 77,55 | -2,45 | 79,50 | 6646 |
| Zurich Fin | 383,00 | -0,91 | 386,50 | 523 |
| Швеция (SEK) | ||||
| ABB | 88,50 | -5,85 | 94,00 | 3668 |
| Astra Zeneca | 503,00 | +0,60 | 500,00 | 2143 |
| Electrolux | 173,50 | +2,36 | 169,50 | 3374 |
| Nordea | 58,00 | +5,45 | 55,00 | 12425 |
| Sandvik | 239,50 | +1,91 | 235,00 | 1373 |
| Telia | 33,10 | +1,85 | 32,50 | 7553 |
| Skandia Forsak | 49,40 | +5,56 | 46,80 | 19796 |
| Securitas | 184,50 | -0,54 | 185,50 | 3491 |
| SHB | 154,00 | +4,41 | 147,50 | 2695 |
| SKF | 243,00 | +2,75 | 236,50 | 54 |
| Stora Enso | 131,50 | +2,33 | 128,50 | 2155 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,50 | -0,20 | 2,56 | 104 |
| Olivetti | 1,26 | -0,24 | 1,29 | 626 |
| Pirelli | 1,63 | +0,06 | 1,65 | 108 |
| TIM | 4,90 | -0,10 | 4,94 | 718 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 22,09 | -0,76 | 22,26 | 5395 |
| Aegon NV | 26,09 | -2,54 | 26,77 | 3161 |
| Ahold Kon | 27,50 | -0,51 | 27,64 | 2260 |
| Fortis | 25,20 | -2,93 | 25,96 | 4911 |
| ING Grp | 29,29 | -0,03 | 29,30 | 3531 |
| Philips | 33,61 | -0,86 | 33,90 | 6184 |
| Royal Dutch | 58,00 | -0,94 | 58,55 | 5342 |
| США ($) | ||||
| Abbott Labs | 54,12 | +1,37 | 53,39 | 4588 |
| Agilent Tech | 29,96 | -3,20 | 30,95 | 1372 |
| Alcoa | 34,64 | -0,80 | 34,92 | 2463 |
| Allstate Corp | 39,96 | +0,60 | 39,72 | 1390 |
| Alltel | 50,32 | -5,22 | 53,09 | 2208 |
| Amer Electric Power | 45,97 | -0,71 | 46,30 | 724 |
| Amer Express Co | 42,05 | -1,31 | 42,61 | 4593 |
| AIG | 68,71 | +0,54 | 68,34 | 5590 |
| Amgen | 53,84 | -2,46 | 55,20 | 16768 |
| Analog Devices | 36,24 | -3,49 | 37,55 | 3167 |
| Anheuser-Busch | 52,39 | -0,47 | 52,64 | 1625 |
| AOL Time Warner | 18,72 | -3,95 | 19,49 | 19656 |
| Apple Comp Inc | 23,01 | -4,60 | 24,12 | 5446 |
| Applied Materials | 23,77 | -5,79 | 25,23 | 29185 |
| AT&T | 13,30 | -1,41 | 13,49 | 11661 |
| AT&T Wireless Gr | 8,85 | -1,88 | 9,02 | 11551 |
| Automatic Data Proc | 50,58 | -1,67 | 51,44 | 1265 |
| Bank of America | 71,78 | +1,33 | 70,84 | 7597 |
| Bank of New-York | 36,77 | -0,76 | 37,05 | 1796 |
| Bank One | 41,02 | -0,89 | 41,39 | 4374 |
| Baxter Int | 56,64 | +0,87 | 56,15 | 5590 |
| BCE Inc | 17,29 | -0,97 | 17,46 | 358 |
| Bellsouth Corp | 31,15 | -3,47 | 32,27 | 5264 |
| Berkshire cl a* | 69,80 | -1,55 | 70,90 | 1 |
| Berkshire cl b* | 2,33 | -1,82 | 2,37 | 11 |
| Boeing Co | 41,51 | -0,93 | 41,90 | 2365 |
| Bristol Myers sq | 29,32 | -1,91 | 29,89 | 13979 |
| Cardinal Health | 69,85 | +0,37 | 69,59 | 1142 |
| Carnival | 32,15 | -1,32 | 32,58 | 840 |
| Caterpillar Inc | 54,15 | +1,03 | 53,60 | 2252 |
| Charles Schwab | 11,01 | -3,08 | 11,36 | 4238 |
| ChevronTexaco | 84,60 | -1,51 | 85,90 | 2945 |
| Cigna | 107,46 | +0,12 | 107,33 | 487 |
| Cisco | 13,91 | -4,66 | 14,59 | 58869 |
| Citigroup | 43,05 | -2,49 | 44,15 | 13550 |
| Coca-Cola Co | 54,45 | -0,96 | 54,98 | 2760 |
| Colgate Palmoliv | 55,09 | -0,99 | 55,64 | 1995 |
| Compaq Computer | 10,15 | -2,96 | 10,46 | 9462 |
| Costco Wholesale | 39,92 | -0,57 | 40,15 | 4824 |
| Cox Comms | 34,21 | -2,01 | 34,91 | 1224 |
| Daimler-Chrysler | 45,78 | -0,67 | 46,09 | 257 |
| Delta Air Lines | 28,27 | -0,74 | 28,48 | 902 |
| Dow Chemical Co | 31,20 | +1,63 | 30,70 | 3252 |
| Du Pont Co | 43,90 | -0,61 | 44,17 | 2256 |
| Eastman Kodak | 32,60 | -1,75 | 33,18 | 2252 |
| Eli Lilly | 70,02 | -0,54 | 70,40 | 2394 |
| EMC Corp | 9,13 | -4,90 | 9,60 | 15845 |
| Emerson Electric | 54,38 | -0,69 | 54,76 | 926 |
| Exelon | 54,38 | +0,91 | 53,89 | 876 |
| Exxon Mobil | 40,00 | -1,33 | 40,54 | 8145 |
| Fannie Mae | 79,00 | -0,75 | 79,93 | 3431 |
| First Data Corp | 79,35 | -3,99 | 82,65 | 3059 |
| Fleetboston Fin | 34,66 | -1,84 | 35,31 | 3241 |
| Ford Motor Co | 16,30 | -0,12 | 16,32 | 3344 |
| Gap Inc | 14,41 | +2,42 | 14,07 | 3863 |
| Genentech | 35,75 | -4,03 | 37,25 | 5009 |
| General Elec Co | 31,50 | -1,72 | 32,05 | 17746 |
| General Motors | 64,52 | -0,51 | 64,85 | 2832 |
| Gillette Co | 35,46 | +0,08 | 35,43 | 3185 |
| Goldman Sachs Gr | 79,15 | +2,67 | 77,21 | 5350 |
| HJ Heinz Co | 41,99 | -0,80 | 42,33 | 948 |
| Halliburton Co | 17,48 | -1,41 | 17,73 | 1599 |
| HCA-Healthcare | 47,90 | +0,21 | 47,80 | 1303 |
| Hewlett-Packard | 16,96 | -2,42 | 17,38 | 8181 |
| Home Depot Inc | 48,09 | -1,19 | 48,67 | 4054 |
| Honeywell Int | 36,92 | -2,22 | 37,76 | 2898 |
| Household Int | 59,60 | +0,71 | 59,18 | 3124 |
| Illinois Tool Works | 72,26 | -0,43 | 72,57 | 724 |
| Intel Corp | 28,12 | -3,33 | 29,09 | 39354 |
| IBM | 84,71 | -2,31 | 86,71 | 5375 |
| Intl Paper | 40,35 | -0,37 | 40,50 | 2582 |
| Johnson&Johnson | 63,61 | +0,33 | 63,40 | 4797 |
| J P Morgan Chase | 34,99 | -0,11 | 35,03 | 6381 |
| Kimberly-Clark | 65,06 | +1,26 | 64,25 | 1320 |
| Kohls | 72,75 | -0,83 | 73,36 | 1051 |
| Kroger | 22,39 | -0,67 | 22,54 | 1697 |
| Lehman Brothers | 58,95 | +1,80 | 57,91 | 3046 |
| Lockheed Martin | 61,52 | -2,01 | 62,78 | 1620 |
| Lowes Cos | 42,87 | -1,22 | 43,40 | 2177 |
| Lucent Tech | 4,66 | -3,32 | 4,82 | 16824 |
| Marsh & McLennan | 101,77 | -1,06 | 102,86 | 991 |
| MBNA Corp | 35,26 | -1,62 | 35,84 | 3219 |
| McDonalds Corp | 28,23 | -0,35 | 28,33 | 3700 |
| Medtronic | 43,81 | -1,77 | 44,60 | 3818 |
| Merck & Co | 54,47 | -0,77 | 54,89 | 4116 |
| Merrill Lynch | 43,38 | +2,07 | 42,50 | 10415 |
| Metlife Inc | 33,38 | -0,77 | 33,64 | 1057 |
| Micron Tech | 26,00 | -5,63 | 27,55 | 7380 |
| Microsoft | 51,50 | -4,15 | 53,73 | 31393 |
| Minnesota Mining | 124,40 | -2,01 | 126,95 | 1697 |
| MS Dean Witter | 48,05 | -0,17 | 48,13 | 7974 |
| Motorola Inc | 15,00 | +1,21 | 14,82 | 9817 |
| Occidental Petr | 28,60 | +0,28 | 28,52 | 1183 |
| Omnicom Group | 89,60 | -3,54 | 92,89 | 1976 |
| Oracle Corp | 10,13 | -3,52 | 10,50 | 39596 |
| Pfizer Inc | 36,76 | -2,16 | 37,57 | 15893 |
| Philip Morris | 54,84 | -0,04 | 54,86 | 3778 |
| Raytheon Co | 40,01 | -1,28 | 40,53 | 1256 |
| SBC Comms | 31,40 | -1,78 | 31,97 | 7341 |
| Schering-plough | 29,27 | +0,07 | 29,25 | 3319 |
| Sears Roebuck | 53,35 | -0,71 | 53,73 | 1136 |
| Sprint | 16,63 | -1,71 | 16,92 | 2351 |
| Tenet Healthcare | 74,48 | +0,83 | 73,87 | 1124 |
| Texas Instrument | 30,41 | -3,37 | 31,50 | 7676 |
| Textron Inc | 49,39 | -1,26 | 50,02 | 608 |
| Tyco Int | 19,90 | -4,10 | 20,75 | 79594 |
| Unisys Corp | 12,33 | -3,82 | 12,82 | 657 |
| UPS | 60,41 | +0,32 | 60,22 | 878 |
| United Tech | 68,35 | -1,16 | 69,15 | 2060 |
| Unitedhealth Gr | 86,04 | -1,10 | 87,00 | 2537 |
| US Bancorp | 23,28 | -1,52 | 23,64 | 3291 |
| Verizon Comm | 41,20 | -0,53 | 41,42 | 8153 |
| Wachovia | 37,40 | -0,13 | 37,45 | 1325 |
| Wal-Mart Stores | 55,80 | -2,11 | 57,00 | 8686 |
| Walt Disney Co | 24,10 | -3,60 | 25,00 | 9761 |
| Washington Mutual | 37,02 | +0,22 | 37,20 | 2416 |
| Wells Fargo | 51,00 | +0,39 | 50,80 | 4484 |
| Xerox Corp | 9,39 | -1,16 | 9,50 | 2148 |
По данным агентства Reuters.