| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 18,3 | -1,24 | 18,6 | 2655 |
| ANZ Banking Grp | 19,0 | -2,52 | 19,5 | 4847 |
| CommonWealth Bank | 32,7 | -0,58 | 32,9 | 1882 |
| National Australian | 35,3 | -0,59 | 35,5 | 3724 |
| Bank | ||||
| News Corp | 12,3 | -2,69 | 12,7 | 4305 |
| Telstra Corp | 5,0 | -0,20 | 5,0 | 32860 |
| Westpac Banking | 16,4 | -0,97 | 16,5 | 5682 |
| 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 | 72,75 | -0,34 | 73,00 | 4102 |
| China Mobile | 25,20 | +0,20 | 25,15 | 20053 |
| China Unicom | 7,60 | -0,65 | 7,65 | 17008 |
| CLP Holdings | 30,40 | +0,66 | 30,20 | 1764 |
| CNOOC | 10,05 | -1,47 | 10,20 | 9885 |
| Hang Seng Bank | 88,00 | — | 88,00 | 1941 |
| Henderson Land | 37,10 | -1,07 | 37,50 | 4147 |
| HSBC Holdings | 92,00 | — | 92,00 | 5636 |
| Hutchison | 67,50 | — | 67,50 | 4721 |
| Manulife | 218,00 | — | 218,00 | 19 |
| Франция (EUR) | ||||
| Alcatel | 14,07 | -2,16 | 14,38 | 9916 |
| Axa | 23,08 | -2,41 | 23,65 | 9277 |
| BNP Paribas | 57,10 | -0,70 | 57,50 | 2958 |
| Bouygues | 33,27 | +0,09 | 33,24 | 1660 |
| Danon | 142,90 | -1,52 | 145,10 | 610 |
| EADS | 16,48 | -0,72 | 16,60 | 2007 |
| France Telecom | 28,34 | +1,50 | 27,92 | 6350 |
| Lafarge | 105,50 | — | 105,50 | 364 |
| Michelin | 43,30 | -0,23 | 43,40 | 627 |
| Pechiney | 55,30 | +0,91 | 54,80 | 687 |
| Peugeot | 54,95 | +2,71 | 53,50 | 1493 |
| Renault | 50,75 | -0,68 | 51,10 | 897 |
| Sanofi-Synthelab | 68,95 | -1,85 | 70,25 | 2000 |
| Schneider Elec | 52,90 | -1,58 | 53,75 | 1341 |
| STMicroelectronics | 34,10 | -1,30 | 34,55 | 5820 |
| Total Fina Elf | 166,90 | +0,06 | 166,80 | 3057 |
| Vivendi Universal | 36,40 | -0,95 | 36,75 | 6588 |
| Великобритания (GBp) | ||||
| ARM Holdings | 217,00 | -3,88 | 225,75 | 12922 |
| BAE System | 348,25 | +0,22 | 347,50 | 7174 |
| Barclays | 611,50 | +1,49 | 602,50 | 26534 |
| BP | 569,50 | +0,80 | 565,00 | 36951 |
| BAT | 710,50 | +2,01 | 696,50 | 13644 |
| British Airways | 238,00 | — | 238,00 | 6361 |
| British Telecom | 252,75 | -2,03 | 258,00 | 15769 |
| Cable & Wireless | 178,27 | -1,52 | 181,25 | 7710 |
| Cadbury Schweppes | 510,00 | +0,59 | 507,00 | 5802 |
| HSBC Hldg | 813,00 | -1,03 | 821,50 | 14225 |
| Lloyds TSB Grp | 788,63 | — | 789,00 | 11362 |
| Marks & Spencer | 395,25 | -0,38 | 397,50 | 3271 |
| National Grid | 492,60 | +0,82 | 488,00 | 14685 |
| Prudential | 721,23 | -0,14 | 723,00 | 9488 |
| Reuters Group | 483,00 | — | 483,00 | 11626 |
| Rio Tinto | 1287,00 | +1,74 | 1265,00 | 9559 |
| Sainsbury | 396,35 | -0,81 | 399,75 | 3661 |
| Shell Trnpt | 476,90 | -0,93 | 481,50 | 41076 |
| Unilever | 602,00 | +0,67 | 599,00 | 10386 |
| Vodafone Airtch | 111,00 | +1,37 | 109,50 | 191936 |
| Германия (EUR) | ||||
| Allianz AG | 260,80 | -0,70 | 262,65 | 576 |
| BASF | 44,84 | -0,88 | 45,24 | 1775 |
| Bayer AG | 35,48 | -4,32 | 37,08 | 3776 |
| BMW | 43,27 | -1,32 | 43,85 | 1687 |
| Commerzbank AG | 19,92 | +0,45 | 19,83 | 974 |
| Daimler-Chrysler | 50,35 | -0,34 | 50,52 | 3466 |
| Deutsche Bank n | 70,82 | -1,30 | 71,75 | 3161 |
| Dt Telekom n | 15,06 | +1,76 | 14,80 | 15554 |
| Hypovereinsbank | 38,50 | -1,53 | 39,10 | 1192 |
| Infineon Tech | 20,61 | -1,39 | 20,90 | 6948 |
| Merck KGaA | 32,98 | -1,52 | 33,49 | 162 |
| Munich Re | 270,61 | -1,06 | 273,50 | 397 |
| Sap AG | 142,70 | -0,21 | 143,00 | 1139 |
| Siemens | 65,31 | -1,33 | 66,19 | 4077 |
| Volkswagen AG | 53,31 | -1,46 | 54,10 | 1457 |
| Финляндия (EUR) | ||||
| Nokia | 17,52 | -4,11 | 18,27 | 23448 |
| Sampo Plc | 8,50 | -0,70 | 8,56 | 285 |
| Sonera Corp | 4,99 | -1,38 | 5,06 | 2694 |
| Stora Enso | 14,20 | -1,05 | 14,35 | 1608 |
| Upm-Kymmene Oy | 39,00 | -0,38 | 39,15 | 856 |
| Швейцария (CHF) | ||||
| Ciba Special | 123,00 | -0,40 | 123,50 | 178 |
| Lonza Grp AG | 116,75 | +1,97 | 114,50 | 826 |
| Adecco | 103,00 | +0,49 | 102,50 | 963 |
| CS Group | 58,10 | +2,74 | 56,55 | 4055 |
| Nestle | 381,00 | +0,79 | 378,00 | 736 |
| Novartis | 68,30 | — | 68,30 | 4482 |
| Rentenanstalt | 535,00 | -2,73 | 550,00 | 50 |
| Swisscom | 479,50 | +0,63 | 476,50 | 306 |
| Roche | 123,25 | — | 123,25 | 4053 |
| Swiss Reinsur | 163,00 | +0,93 | 161,50 | 666 |
| UBS AG | 78,60 | +1,35 | 77,55 | 2949 |
| Zurich Fin | 378,50 | -1,17 | 383,00 | 416 |
| Швеция (SEK) | ||||
| ABB | 91,00 | +2,82 | 88,50 | 2754 |
| Astra Zeneca | 498,00 | -0,99 | 503,00 | 1030 |
| Electrolux | 170,50 | -1,73 | 173,50 | 2140 |
| Nordea | 58,00 | — | 58,00 | 12301 |
| Sandvik | 237,00 | -1,04 | 239,50 | 1788 |
| Telia | 31,80 | -3,93 | 33,10 | 5899 |
| Skandia Forsak | 49,10 | -0,61 | 49,40 | 14386 |
| Securitas | 186,50 | +1,08 | 184,50 | 1685 |
| SHB | 153,00 | -0,65 | 154,00 | 1941 |
| Stora Enso | 131,00 | -0,38 | 131,50 | 1748 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,51 | -0,08 | 2,51 | 8373 |
| Olivetti | 1,29 | +1,74 | 1,27 | 26983 |
| Pirelli | 1,66 | +1,66 | 1,63 | 16101 |
| TIM | 4,95 | +0,90 | 4,91 | 51270 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 21,74 | -1,58 | 22,09 | 6188 |
| Aegon NV | 25,78 | -1,19 | 26,09 | 3255 |
| Ahold Kon | 27,15 | -1,27 | 27,50 | 2154 |
| Fortis | 24,63 | -2,26 | 25,20 | 19727 |
| ING Grp | 28,81 | -1,64 | 29,29 | 4228 |
| Philips | 33,94 | +0,98 | 33,61 | 6732 |
| Royal Dutch | 57,40 | -1,03 | 58,00 | 4008 |
| США ($) | ||||
| Abbott Labs | 54,01 | -0,20 | 54,12 | 1418 |
| Agilent Tech | 30,05 | +0,30 | 29,96 | 650 |
| Alcoa | 33,97 | -1,93 | 34,64 | 1318 |
| Allstate Corp | 39,75 | -0,53 | 39,96 | 512 |
| Alltel | 48,60 | -3,42 | 50,32 | 894 |
| Amer Electric Power | 45,73 | -0,52 | 45,97 | 242 |
| Amer Express Co | 41,60 | -1,07 | 42,05 | 2078 |
| AIG | 69,09 | +0,55 | 68,71 | 1648 |
| Amgen | 51,84 | -3,71 | 53,84 | 8649 |
| Analog Devices | 36,47 | +0,63 | 36,24 | 810 |
| Anheuser-Busch | 52,45 | +0,11 | 52,39 | 485 |
| AOL Time Warner | 17,96 | -4,06 | 18,72 | 7944 |
| Apple Comp Inc | 23,81 | +3,48 | 23,01 | 2369 |
| Applied Materials | 24,02 | +1,05 | 23,77 | 12022 |
| AT&T | 13,13 | -1,28 | 13,30 | 2898 |
| AT&T Wireless Gr | 8,93 | +0,90 | 8,85 | 3299 |
| Automatic Data Proc | 50,69 | +0,22 | 50,58 | 455 |
| Bank of America | 71,67 | -0,15 | 71,78 | 1741 |
| Bank of New-York | 36,83 | +0,16 | 36,77 | 728 |
| Bank One | 40,99 | -0,07 | 41,02 | 1016 |
| Baxter Int | 55,87 | -1,36 | 56,64 | 605 |
| BCE Inc | 17,12 | -0,98 | 17,29 | 96 |
| Bellsouth Corp | 31,22 | +0,22 | 31,15 | 1171 |
| Berkshire cl a* | 72,00 | +3,15 | 69,80 | 1 |
| Berkshire cl b* | 2,39 | +2,80 | 2,33 | 7 |
| Boeing Co | 43,35 | +4,43 | 41,51 | 2332 |
| Bristol Myers sq | 29,21 | -0,38 | 29,32 | 2475 |
| Cardinal Health | 69,00 | -1,22 | 69,85 | 568 |
| Carnival | 32,21 | +0,19 | 32,15 | 275 |
| Caterpillar Inc | 53,37 | -1,44 | 54,15 | 544 |
| Charles Schwab | 11,20 | +1,73 | 11,01 | 1581 |
| ChevronTexaco | 86,02 | +1,68 | 84,60 | 896 |
| Cigna | 107,80 | +0,32 | 107,46 | 223 |
| Cisco | 14,09 | +1,29 | 13,91 | 31585 |
| Citigroup | 43,30 | +0,58 | 43,05 | 4492 |
| Coca-Cola Co | 54,52 | +0,13 | 54,45 | 1180 |
| Colgate Palmoliv | 54,99 | -0,18 | 55,09 | 487 |
| Compaq Computer | 10,22 | +0,69 | 10,15 | 2501 |
| Costco Wholesale | 39,77 | -0,38 | 39,92 | 1427 |
| Cox Comms | 33,65 | -1,64 | 34,21 | 490 |
| Daimler-Chrysler | 45,40 | -0,83 | 45,78 | 49 |
| Delta Air Lines | 28,71 | +1,56 | 28,27 | 285 |
| Dow Chemical Co | 30,49 | -2,28 | 31,20 | 537 |
| Du Pont Co | 43,50 | -0,91 | 43,90 | 706 |
| Eastman Kodak | 32,12 | -1,47 | 32,60 | 413 |
| Eli Lilly | 68,05 | -2,81 | 70,02 | 956 |
| EMC Corp | 9,10 | -0,33 | 9,13 | 4893 |
| Emerson Electric | 53,59 | -1,45 | 54,38 | 410 |
| Exelon | 53,52 | -1,58 | 54,38 | 503 |
| Exxon Mobil | 39,98 | -0,05 | 40,00 | 2611 |
| Fannie Mae | 78,97 | -0,04 | 79,00 | 1222 |
| First Data Corp | 78,95 | -0,50 | 79,35 | 1222 |
| Fleetboston Fin | 34,54 | -0,35 | 34,66 | 798 |
| Ford Motor Co | 16,18 | -0,74 | 16,30 | 1374 |
| Gap Inc | 14,22 | -1,32 | 14,41 | 1450 |
| Genentech | 35,36 | -1,09 | 35,75 | 863 |
| General Elec Co | 31,28 | -0,70 | 31,50 | 5576 |
| General Motors | 63,75 | -1,19 | 64,52 | 1111 |
| Gillette Co | 35,27 | -0,06 | 35,46 | 900 |
| Goldman Sachs Gr | 78,10 | -1,33 | 79,15 | 1572 |
| HJ Heinz Co | 41,99 | — | 41,99 | 231 |
| Halliburton Co | 17,25 | -1,32 | 17,48 | 756 |
| HCA-Healthcare | 46,80 | -2,26 | 47,90 | 421 |
| Hewlett-Packard | 16,92 | -0,24 | 16,96 | 2129 |
| Home Depot Inc | 47,86 | -0,48 | 48,09 | 2324 |
| Honeywell Int | 36,55 | -1,00 | 36,92 | 968 |
| Household Int | 58,36 | -2,08 | 59,60 | 634 |
| Illinois Tool Works | 71,53 | -1,01 | 72,26 | 223 |
| Intel Corp | 28,26 | +0,50 | 28,12 | 14095 |
| IBM | 84,30 | -0,48 | 84,71 | 1914 |
| Intl Paper | 40,26 | -0,22 | 40,35 | 739 |
| Johnson&Johnson | 63,56 | -0,08 | 63,61 | 1592 |
| J P Morgan Chase | 35,02 | +0,09 | 34,99 | 2480 |
| Kimberly-Clark | 64,76 | -0,46 | 65,06 | 314 |
| Kohls | 73,92 | +1,61 | 72,75 | 478 |
| Kroger | 22,47 | +0,36 | 22,39 | 759 |
| Lehman Brothers | 58,49 | -0,78 | 58,95 | 1158 |
| Lockheed Martin | 61,75 | +0,37 | 61,52 | 663 |
| Lowes Cos | 42,88 | +0,02 | 42,87 | 763 |
| Lucent Tech | 4,58 | -1,72 | 4,66 | 4319 |
| Marsh & McLennan | 100,05 | -1,69 | 101,77 | 344 |
| MBNA Corp | 35,51 | +0,71 | 35,26 | 1285 |
| McDonalds Corp | 28,42 | +0,67 | 28,23 | 1273 |
| Medtronic | 44,10 | +0,66 | 43,81 | 989 |
| Merck & Co | 54,54 | +0,13 | 54,47 | 2292 |
| Merrill Lynch | 42,90 | -1,11 | 43,38 | 3273 |
| Metlife Inc | 33,53 | +0,45 | 33,38 | 345 |
| Micron Tech | 26,30 | +1,15 | 26,00 | 2579 |
| Microsoft | 52,16 | +1,28 | 51,50 | 15209 |
| Minnesota Mining | 124,08 | -0,26 | 124,40 | 449 |
| MS Dean Witter | 47,80 | -0,52 | 48,05 | 2486 |
| Motorola Inc | 15,32 | +2,13 | 15,00 | 4043 |
| Occidental Petr | 28,56 | -0,14 | 28,60 | 247 |
| Omnicom Group | 88,10 | -1,67 | 89,60 | 752 |
| Oracle Corp | 10,30 | +1,68 | 10,13 | 16660 |
| Pfizer Inc | 36,16 | -1,63 | 36,76 | 3843 |
| Philip Morris | 54,96 | +0,22 | 54,84 | 1106 |
| Raytheon Co | 40,50 | +1,22 | 40,01 | 579 |
| SBC Comms | 31,16 | -0,76 | 31,40 | 2198 |
| Schering-plough | 28,73 | -1,84 | 29,27 | 1517 |
| Sears Roebuck | 53,19 | -0,30 | 53,35 | 382 |
| Sprint | 16,56 | -0,42 | 16,63 | 1099 |
| Tenet Healthcare | 72,30 | -2,93 | 74,48 | 553 |
| Texas Instrument | 30,83 | +1,38 | 30,41 | 3468 |
| Textron Inc | 49,69 | +0,61 | 49,39 | 169 |
| Tyco Int | 18,50 | -7,04 | 19,90 | 19644 |
| Unisys Corp | 12,75 | +3,41 | 12,33 | 238 |
| UPS | 60,08 | -0,55 | 60,41 | 925 |
| United Tech | 69,25 | +1,32 | 68,35 | 543 |
| Unitedhealth Gr | 85,73 | -0,36 | 86,04 | 1008 |
| US Bancorp | 23,38 | +0,43 | 23,28 | 900 |
| Verizon Comm | 40,12 | -2,62 | 41,20 | 2230 |
| Wachovia | 37,48 | +0,21 | 37,40 | 588 |
| Wal-Mart Stores | 56,90 | +1,97 | 55,80 | 3527 |
| Walt Disney Co | 23,10 | -4,15 | 24,10 | 2115 |
| Washington Mutual | 36,90 | -0,32 | 37,02 | 915 |
| Wells Fargo | 50,58 | -0,82 | 51,00 | 1398 |
| Xerox Corp | 8,95 | -4,69 | 9,39 | 2788 |
По данным агентства Reuters.