| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 18,2 | -0,92 | 18,4 | 3033 |
| ANZ Banking Grp | 19,0 | -0,78 | 19,2 | 2808 |
| CommonWealth Bank | 33,6 | +0,75 | 33,4 | 3370 |
| National Australian | 35,5 | +0,14 | 35,4 | 4023 |
| Bank | ||||
| News Corp | 12,3 | -0,24 | 12,3 | 6380 |
| Telstra Corp | 4,7 | -1,87 | 4,8 | 106788 |
| Westpac Banking | 16,1 | +0,19 | 16,1 | 6835 |
| Япония (JPY) | ||||
| Asahi Kasei | 495,0 | +0,20 | 494,0 | 1916 |
| Daiwa Securities | 904,0 | -1,20 | 915,0 | 3503 |
| Fuji Photo Film | 4050,0 | +1,00 | 4010,0 | 1449 |
| Fujitsu Ltd | 981,0 | -1,51 | 996,0 | 10150 |
| Honda Motor Co | 5840,0 | -1,85 | 5950,0 | 3673 |
| Japan Telecom* | 378,0 | -0,53 | 380,0 | 3 |
| Kao Corp | 2535,0 | +1,20 | 2505,0 | 1639 |
| KDDI* | 348,0 | +2,96 | 338,0 | 4 |
| Matsushita Comm | 4820,0 | -0,82 | 4860,0 | 136 |
| Mitsubishi Fin Gr* | 888,0 | -0,34 | 891,0 | 4 |
| Mitsubishi Chem | 309,0 | +1,31 | 305,0 | 2246 |
| Mitsubishi Electric | 613,0 | +3,03 | 595,0 | 7160 |
| NEC Corp | 975,0 | — | 975,0 | 9300 |
| Nippon Steel Corp | 195,0 | -0,51 | 196,0 | 7029 |
| Nissan Motor Co | 953,0 | -4,12 | 994,0 | 24033 |
| NTT* | 505,0 | +0,60 | 502,0 | 15 |
| NTT DoCoMo* | 327,0 | -0,30 | 328,0 | 27 |
| Pioneer | 2505,0 | -1,96 | 2555,0 | 995 |
| Ricoh | 2400,0 | -0,41 | 2410,0 | 732 |
| Seikisui House | 871,0 | -1,25 | 882,0 | 1143 |
| Shin-Etsu Chem | 5280,0 | -0,56 | 5310,0 | 765 |
| Sumitomo Chem | 547,0 | +0,37 | 545,0 | 2886 |
| Sumitomo Mitsui | 596,0 | +1,19 | 589,0 | 22787 |
| TDK Corp | 7090,0 | -0,84 | 7150,0 | 270 |
| Toshiba Corp | 573,0 | +0,35 | 571,0 | 7750 |
| Toyota Motor Co | 3470,0 | -1,42 | 3520,0 | 5811 |
| UFJ Holdings* | 321,0 | -0,31 | 322,0 | 12 |
| Гонконг (HKD) | ||||
| Cheung Kong | 76,00 | -0,33 | 76,25 | 9161 |
| China Mobile | 26,55 | -0,19 | 26,60 | 33494 |
| China Unicom | 7,70 | -1,28 | 7,80 | 22597 |
| CLP Holdings | 30,80 | +0,33 | 30,70 | 2863 |
| CNOOC | 10,75 | +1,42 | 10,60 | 11689 |
| Hang Seng Bank | 92,50 | +0,54 | 92,00 | 4318 |
| Henderson Land | 37,50 | -2,34 | 38,40 | 4306 |
| HSBC Holdings | 94,75 | +1,07 | 93,75 | 14402 |
| Hutchison | 69,75 | -1,06 | 70,50 | 10562 |
| Manulife | 228,00 | +1,33 | 225,00 | 22 |
| Франция (EUR) | ||||
| Alcatel | 12,63 | -3,95 | 13,15 | 11714 |
| Axa | 22,84 | -2,60 | 23,45 | 10701 |
| BNP Paribas | 58,10 | -0,51 | 58,40 | 4537 |
| Bouygues | 30,85 | -1,53 | 31,69 | 1622 |
| Danon | 146,70 | -0,20 | 147,00 | 883 |
| EADS | 16,65 | +0,91 | 16,50 | 1378 |
| France Telecom | 22,87 | -6,65 | 24,50 | 15799 |
| Lafarge | 107,90 | +0,84 | 107,00 | 1459 |
| Michelin | 43,22 | +1,03 | 42,78 | 2875 |
| Pechiney | 57,20 | +2,14 | 56,00 | 581 |
| Peugeot | 57,90 | +3,02 | 56,20 | 3627 |
| Renault | 52,00 | -0,86 | 52,45 | 1501 |
| Sanofi-Synthelab | 70,50 | -0,35 | 70,75 | 1327 |
| Schneider Elec | 53,85 | -0,83 | 54,30 | 816 |
| STMicroelectronics | 31,32 | -7,75 | 33,95 | 12299 |
| Total Fina Elf | 169,70 | +0,30 | 169,20 | 2208 |
| Vivendi Universal | 31,52 | -6,66 | 33,77 | 9897 |
| Великобритания (GBp) | ||||
| ARM Holdings | 222,00 | -1,44 | 225,50 | 11847 |
| BAE System | 348,38 | +1,01 | 345,00 | 8808 |
| Barclays | 623,44 | +1,79 | 613,00 | 24596 |
| BP | 593,47 | +2,86 | 577,50 | 43382 |
| BAT | 752,79 | +4,48 | 725,00 | 13081 |
| British Airways | 237,30 | -3,77 | 238,50 | 18710 |
| British Telecom | 250,24 | -0,20 | 246,00 | 65523 |
| Cable & Wireless | 182,50 | +3,06 | 179,50 | 29835 |
| Cadbury Schweppes | 530,73 | +0,71 | 530,50 | 7945 |
| HSBC Hldg | 836,25 | +1,58 | 824,00 | 46700 |
| Lloyds TSB Grp | 816,27 | +2,06 | 800,50 | 28222 |
| Marks & Spencer | 396,64 | +1,86 | 389,75 | 3930 |
| National Grid | 495,74 | -0,10 | 498,00 | 7076 |
| Prudential | 713,65 | +1,71 | 700,00 | 8504 |
| Reuters Group | 479,57 | +1,05 | 475,00 | 6000 |
| Rio Tinto | 1256,87 | +2,69 | 1225,00 | 11273 |
| Sainsbury | 405,39 | +1,06 | 401,50 | 3631 |
| Shell Trnpt | 514,04 | +3,31 | 498,00 | 104479 |
| Unilever | 634,90 | +0,24 | 633,00 | 8663 |
| Vodafone Airtch | 101,00 | -9,68 | 108,50 | 1016052 |
| Германия (EUR) | ||||
| Allianz AG | 252,53 | -1,16 | 255,50 | 1078 |
| BASF | 46,14 | -1,52 | 46,85 | 3215 |
| Bayer AG | 35,87 | -1,67 | 36,48 | 3544 |
| BMW | 44,25 | -1,56 | 44,95 | 1864 |
| Commerzbank AG | 19,59 | -1,01 | 19,79 | 1187 |
| Daimler-Chrysler | 51,21 | -1,78 | 52,14 | 5718 |
| Deutsche Bank n | 75,75 | +1,68 | 74,50 | 6746 |
| Dt Telekom n | 12,80 | -6,71 | 13,72 | 39842 |
| Hypovereinsbank | 38,82 | -1,72 | 39,50 | 1214 |
| Infineon Tech | 17,72 | -10,73 | 19,85 | 10947 |
| Merck KGaA | 33,20 | +1,31 | 32,77 | 178 |
| Munich Re | 266,30 | -0,60 | 267,90 | 548 |
| Sap AG | 130,90 | -2,31 | 134,00 | 3844 |
| Siemens | 65,09 | -2,19 | 66,55 | 5528 |
| Volkswagen AG | 54,29 | +0,91 | 53,80 | 3548 |
| Финляндия (EUR) | ||||
| Nokia | 16,87 | -8,02 | 18,34 | 28898 |
| Sampo Plc | 8,61 | -1,03 | 8,70 | 597 |
| Sonera Corp | 4,25 | -8,99 | 4,67 | 12526 |
| Stora Enso | 14,70 | +0,34 | 14,65 | 2331 |
| Upm-Kymmene Oy | 40,63 | +0,94 | 40,25 | 866 |
| Швейцария (CHF) | ||||
| Ciba Special | 124,50 | -0,80 | 125,50 | 326 |
| Lonza Grp AG | 119,50 | +2,58 | 116,50 | 538 |
| Adecco | 99,55 | -1,44 | 101,00 | 4368 |
| CS Group | 57,00 | +1,51 | 56,15 | 7399 |
| Nestle | 393,50 | +0,51 | 391,50 | 1976 |
| Novartis | 68,50 | +1,48 | 67,50 | 6656 |
| Rentenanstalt | 528,00 | — | 528,00 | 25 |
| Swisscom | 465,50 | -2,00 | 475,00 | 451 |
| Roche | 122,25 | +0,62 | 121,50 | 3036 |
| Swiss Re | 165,00 | -0,60 | 166,00 | 3972 |
| UBS AG | 77,70 | +0,71 | 77,15 | 3348 |
| Zurich Fin | 386,00 | +1,05 | 382,00 | 429 |
| Швеция (SEK) | ||||
| ABB | 93,50 | — | 93,50 | 1528 |
| Astra Zeneca | 474,50 | -2,16 | 485,00 | 1581 |
| Electrolux | 168,00 | -1,47 | 170,50 | 2739 |
| Nordea | 56,00 | -3,45 | 58,00 | 14182 |
| Sandvik | 243,50 | -0,61 | 245,00 | 969 |
| Telia | 28,50 | -4,04 | 29,70 | 15217 |
| Skandia Forsak | 48,00 | -3,03 | 49,50 | 5624 |
| Securitas | 194,00 | -2,27 | 198,50 | 1577 |
| SHB | 155,50 | +0,32 | 155,00 | 2272 |
| SKF | 253,50 | +0,60 | 252,00 | 262 |
| Stora Enso | 135,50 | +0,37 | 135,00 | 1617 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,31 | -0,34 | 2,41 | 135 |
| Olivetti | 1,17 | -0,26 | 1,21 | 750 |
| Pirelli | 1,56 | -0,26 | 1,59 | 119 |
| TIM | 4,54 | -0,39 | 4,72 | 1070 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 21,75 | +0,28 | 21,69 | 7955 |
| Aegon NV | 24,75 | -1,20 | 25,05 | 3528 |
| Ahold Kon | 26,70 | -0,37 | 26,80 | 2808 |
| Fortis | 24,81 | +0,04 | 24,80 | 4121 |
| ING Grp | 28,45 | -0,18 | 28,50 | 4617 |
| Philips | 31,65 | -7,75 | 34,31 | 14324 |
| Royal Dutch | 60,30 | +1,94 | 59,15 | 6659 |
| США ($) | ||||
| Abbott Labs | 53,43 | -1,06 | 54,00 | 2354 |
| Agilent Tech | 28,51 | -2,03 | 29,10 | 1693 |
| Alcoa | 34,67 | +0,70 | 34,43 | 3081 |
| Allstate Corp | 39,65 | -0,53 | 39,86 | 1355 |
| Alltel | 48,39 | -1,53 | 49,14 | 1188 |
| Amer Electric Power | 45,86 | +0,26 | 45,74 | 1277 |
| Amer Express Co | 41,84 | -0,90 | 42,22 | 4223 |
| AIG | 70,62 | -1,24 | 71,51 | 4703 |
| Amgen | 48,80 | -3,02 | 50,32 | 20113 |
| Analog Devices | 34,43 | -4,78 | 36,16 | 3648 |
| Anheuser-Busch | 53,89 | — | 53,89 | 1601 |
| AOL Time Warner | 18,05 | -3,22 | 18,65 | 14956 |
| Apple Comp Inc | 23,51 | -0,76 | 23,69 | 4122 |
| Applied Materials | 22,17 | -3,06 | 22,87 | 31094 |
| AT&T | 13,86 | +1,39 | 13,67 | 13785 |
| AT&T Wireless Gr | 8,94 | +1,02 | 8,85 | 11524 |
| Automatic Data Proc | 50,11 | -1,26 | 50,75 | 1250 |
| Bank of America | 73,68 | +0,18 | 73,55 | 4248 |
| Bank of New-York | 36,22 | -2,11 | 37,00 | 2444 |
| Bank One | 41,26 | -0,58 | 41,50 | 2607 |
| Baxter Int | 56,92 | -0,14 | 57,00 | 1904 |
| BCE Inc | 16,65 | -3,76 | 17,30 | 314 |
| Bellsouth Corp | 30,35 | -2,72 | 31,20 | 2371 |
| Berkshire cl a* | 74,30 | +0,41 | 74,00 | 1 |
| Berkshire cl b* | 2,47 | +0,08 | 2,47 | 13 |
| Boeing Co | 44,63 | -0,53 | 44,87 | 1750 |
| Bristol Myers sq | 29,44 | +0,14 | 29,40 | 7837 |
| Cardinal Health | 70,94 | +0,13 | 70,85 | 1405 |
| Carnival | 33,35 | -0,86 | 33,64 | 1049 |
| Caterpillar Inc | 54,00 | -1,19 | 54,65 | 1730 |
| Charles Schwab | 10,70 | -4,04 | 11,15 | 4372 |
| ChevronTexaco | 89,51 | +0,72 | 88,87 | 2794 |
| Cigna | 104,16 | +0,15 | 104,00 | 875 |
| Cisco | 13,14 | -3,67 | 13,64 | 70780 |
| Citigroup | 44,29 | -1,47 | 44,95 | 9583 |
| Coca-Cola Co | 56,86 | -1,35 | 57,64 | 3831 |
| Colgate Palmoliv | 54,55 | -0,44 | 54,79 | 2152 |
| Compaq Computer | 11,00 | +2,23 | 10,76 | 17915 |
| Costco Wholesale | 40,37 | -0,64 | 40,63 | 3634 |
| Cox Comms | 34,11 | -0,35 | 34,23 | 943 |
| Daimler-Chrysler | 47,33 | +0,55 | 47,07 | 547 |
| Delta Air Lines | 26,83 | -2,04 | 27,39 | 1415 |
| Dow Chemical Co | 31,59 | -1,25 | 31,99 | 1624 |
| Du Pont Co | 45,38 | +0,02 | 45,37 | 2000 |
| Eastman Kodak | 33,65 | +4,50 | 32,20 | 2742 |
| Eli Lilly | 66,90 | -1,62 | 68,00 | 3721 |
| EMC Corp | 8,01 | -4,07 | 8,35 | 22711 |
| Emerson Electric | 55,44 | +3,49 | 53,57 | 2701 |
| Exelon | 54,98 | +0,42 | 54,75 | 522 |
| Exxon Mobil | 40,59 | -0,51 | 40,80 | 9666 |
| Fannie Mae | 80,13 | +1,05 | 79,30 | 2530 |
| First Data Corp | 77,76 | -1,56 | 78,99 | 2136 |
| Fleetboston Fin | 36,05 | -0,33 | 36,17 | 1988 |
| Ford Motor Co | 16,09 | -0,06 | 16,10 | 5922 |
| Gap Inc | 14,77 | -1,27 | 14,96 | 3528 |
| Genentech | 35,05 | -0,17 | 35,11 | 1974 |
| General Elec Co | 31,70 | +0,32 | 31,60 | 16047 |
| General Motors | 65,68 | -0,85 | 66,24 | 2267 |
| Gillette Co | 36,72 | +0,60 | 36,50 | 2351 |
| Goldman Sachs Gr | 78,55 | -2,68 | 80,71 | 3261 |
| HJ Heinz Co | 42,85 | -0,79 | 43,19 | 1140 |
| Halliburton Co | 16,78 | -3,51 | 17,39 | 3412 |
| HCA-Healthcare | 46,94 | -0,15 | 47,01 | 1780 |
| Hewlett-Packard | 17,44 | +2,05 | 17,09 | 15048 |
| Home Depot Inc | 46,50 | -0,64 | 46,80 | 4747 |
| Honeywell Int | 36,53 | -1,54 | 37,10 | 2225 |
| Household Int | 57,00 | -0,75 | 57,43 | 3321 |
| Illinois Tool Works | 73,17 | +0,45 | 72,84 | 823 |
| Intel Corp | 26,56 | -4,63 | 27,87 | 50959 |
| IBM | 81,78 | -2,48 | 83,86 | 6452 |
| Intl Paper | 42,50 | +0,35 | 42,35 | 2198 |
| Johnson&Johnson | 63,43 | -1,20 | 64,20 | 5359 |
| J P Morgan Chase | 35,68 | -1,57 | 36,25 | 6069 |
| Kimberly-Clark | 65,43 | -1,39 | 66,35 | 1061 |
| Kohls | 71,80 | -0,97 | 72,50 | 1402 |
| Kroger | 22,70 | -0,87 | 22,90 | 1572 |
| Lehman Brothers | 61,37 | -1,21 | 62,12 | 2330 |
| Lockheed Martin | 62,85 | +0,88 | 62,30 | 1420 |
| Lowes Cos | 43,61 | +0,28 | 43,49 | 2738 |
| Lucent Tech | 4,40 | -2,22 | 4,50 | 16754 |
| Marsh & McLennan | 98,00 | -2,05 | 100,05 | 1352 |
| MBNA Corp | 35,17 | -1,04 | 35,54 | 2426 |
| McDonalds Corp | 29,29 | +2,77 | 28,50 | 7653 |
| Medtronic | 44,12 | -0,16 | 44,19 | 2610 |
| Merck & Co | 55,50 | -0,13 | 55,57 | 4231 |
| Merrill Lynch | 43,33 | +0,91 | 42,94 | 7595 |
| Metlife Inc | 34,15 | +0,15 | 34,10 | 1898 |
| Micron Tech | 22,61 | -3,21 | 23,36 | 6463 |
| Microsoft | 49,56 | -3,22 | 51,21 | 35825 |
| Minnesota Mining | 127,00 | -0,13 | 127,16 | 1608 |
| MS Dean Witter | 48,00 | -1,72 | 48,84 | 4773 |
| Motorola Inc | 14,89 | -3,00 | 15,35 | 5885 |
| Occidental Petr | 29,71 | +0,99 | 29,42 | 1468 |
| Omnicom Group | 87,01 | -0,90 | 87,80 | 979 |
| Oracle Corp | 8,43 | -1,40 | 8,55 | 110032 |
| Pfizer Inc | 36,75 | -1,66 | 37,37 | 8864 |
| Philip Morris | 55,68 | -0,55 | 55,99 | 6148 |
| Raytheon Co | 43,75 | — | 43,75 | 2221 |
| SBC Comms | 31,14 | -3,98 | 32,43 | 5566 |
| Schering-plough | 27,50 | -0,47 | 27,63 | 3539 |
| Sears Roebuck | 51,95 | -1,83 | 52,92 | 1643 |
| Sprint | 15,85 | +0,25 | 15,81 | 4239 |
| Tenet Healthcare | 73,60 | +0,34 | 73,35 | 1151 |
| Texas Instrument | 28,30 | -5,00 | 29,79 | 9823 |
| Textron Inc | 49,21 | -0,51 | 49,46 | 386 |
| Tyco Int | 21,65 | +2,36 | 21,15 | 21351 |
| Unisys Corp | 12,95 | -4,15 | 13,51 | 686 |
| UPS | 60,10 | +0,28 | 59,93 | 1006 |
| United Tech | 69,63 | +0,17 | 69,51 | 1506 |
| Unitedhealth Gr | 89,55 | -0,42 | 89,93 | 1622 |
| US Bancorp | 23,84 | -0,63 | 23,99 | 3348 |
| Verizon Comm | 40,35 | -2,77 | 41,50 | 3303 |
| Wachovia | 38,45 | +0,71 | 38,18 | 2119 |
| Wal-Mart Stores | 55,25 | -2,47 | 56,65 | 6556 |
| Walt Disney Co | 23,60 | -1,79 | 24,03 | 4037 |
| Washington Mutual | 39,35 | -0,25 | 39,45 | 3288 |
| Wells Fargo | 51,73 | -0,48 | 51,98 | 2931 |
| Xerox Corp | 8,03 | +0,50 | 7,99 | 5350 |
По данным агентства Reuters.