| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,5 | -0,66 | 16,6 | 1921 |
| ANZ Banking Grp | 19,1 | +0,69 | 18,9 | 2524 |
| CommonWealth Bank | 32,6 | -0,79 | 32,9 | 2875 |
| National Australian | 34,7 | -0,77 | 35,0 | 3061 |
| Bank | ||||
| News Corp | 11,8 | -2,16 | 12,1 | 4940 |
| Telstra Corp | 4,7 | -0,63 | 4,7 | 22025 |
| Westpac Banking | 15,9 | -0,87 | 16,1 | 3198 |
| Япония (JPY) | ||||
| Asahi Kasei | 489,0 | -1,21 | 495,0 | 2759 |
| Daiwa Securities | 813,0 | -2,98 | 838,0 | 5720 |
| Fuji Photo Film | 3990,0 | -1,97 | 4070,0 | 1242 |
| Fujitsu Ltd | 886,0 | -1,56 | 900,0 | 8797 |
| Honda Motor Co | 5730,0 | -0,87 | 5780,0 | 1592 |
| Japan Telecom* | 380,0 | +1,33 | 375,0 | 3 |
| Kao Corp | 2730,0 | +1,30 | 2695,0 | 2087 |
| KDDI* | 343,0 | -4,19 | 358,0 | 9 |
| Matsushita Comm | 4650,0 | -1,69 | 4730,0 | 309 |
| Mitsubishi Fin Gr* | 869,0 | +0,46 | 865,0 | 4 |
| Mitsubishi Chem | 292,0 | -2,01 | 298,0 | 3259 |
| Mitsubishi Electric | 566,0 | -4,23 | 591,0 | 7147 |
| NEC Corp | 910,0 | -2,26 | 931,0 | 7439 |
| Nippon Steel Corp | 198,0 | -1,00 | 200,0 | 11681 |
| Nissan Motor Co | 997,0 | +0,91 | 988,0 | 17256 |
| NTT* | 484,0 | -2,22 | 495,0 | 13 |
| NTT DoCoMo* | 309,0 | -1,90 | 315,0 | 50 |
| Pioneer | 2330,0 | -3,12 | 2405,0 | 1278 |
| Ricoh | 2325,0 | -2,92 | 2395,0 | 1821 |
| Seikisui House | 862,0 | -2,16 | 881,0 | 1159 |
| Shin-Etsu Chem | 5100,0 | -3,04 | 5260,0 | 827 |
| Sumitomo Chem | 550,0 | -3,51 | 570,0 | 4777 |
| Sumitomo Mitsui | 583,0 | +2,46 | 569,0 | 16508 |
| TDK Corp | 6720,0 | -1,03 | 6790,0 | 436 |
| Toshiba Corp | 523,0 | -2,06 | 534,0 | 10314 |
| Toyota Motor Co | 3540,0 | +0,85 | 3510,0 | 6134 |
| UFJ Holdings* | 316,0 | +0,64 | 314,0 | 14 |
| Гонконг (HKD) | ||||
| Cheung Kong | 75,50 | +1,34 | 74,50 | 4547 |
| China Mobile | 25,60 | -0,39 | 25,70 | 14423 |
| China Unicom | 7,70 | +0,65 | 7,65 | 10144 |
| CLP Holdings | 31,80 | +0,32 | 31,70 | 3157 |
| CNOOC | 10,40 | — | 10,40 | 6821 |
| Hang Seng Bank | 91,50 | -0,27 | 91,75 | 2360 |
| Henderson Land | 36,60 | +1,67 | 36,00 | 1769 |
| HSBC Holdings | 96,25 | +1,85 | 94,50 | 9353 |
| Hutchison | 70,50 | +1,08 | 69,75 | 6453 |
| Manulife | 230,00 | +0,44 | 229,00 | 11 |
| Франция (EUR) | ||||
| Alcatel | 13,27 | +3,67 | 12,80 | 5321 |
| Axa | 22,33 | -0,98 | 22,55 | 3187 |
| BNP Paribas | 59,95 | +1,52 | 59,05 | 1845 |
| Bouygues | 33,03 | +2,51 | 32,22 | 1012 |
| Danon | 145,30 | +0,41 | 144,70 | 280 |
| EADS | 16,62 | +0,97 | 16,46 | 1054 |
| France Telecom | 21,00 | +2,19 | 20,55 | 8929 |
| Lafarge | 108,60 | +0,74 | 107,80 | 1036 |
| Michelin | 43,65 | +0,09 | 43,61 | 198 |
| Pechiney | 57,40 | +1,41 | 56,60 | 619 |
| Peugeot | 59,05 | +1,03 | 58,45 | 430 |
| Renault | 55,45 | -0,63 | 55,80 | 1441 |
| Sanofi-Synthelab | 68,15 | +0,89 | 67,55 | 3373 |
| Schneider Elec | 54,70 | +2,24 | 53,50 | 478 |
| STMicroelectronics | 32,09 | +0,56 | 31,91 | 4631 |
| Total Fina Elf | 167,80 | +0,18 | 167,50 | 1222 |
| Vivendi Universal | 29,92 | -0,27 | 31,00 | 5314 |
| Великобритания (GBp) | ||||
| ARM Holdings | 224,00 | -0,67 | 225,50 | 6292 |
| BAE System | 350,00 | +0,72 | 347,50 | 7838 |
| Barclays | 616,50 | +1,90 | 605,00 | 10459 |
| BP | 590,00 | +0,85 | 585,00 | 19265 |
| BAT | 767,00 | +1,99 | 752,00 | 5383 |
| British Airways | 218,00 | -1,58 | 221,50 | 9728 |
| British Telecom | 252,50 | -2,13 | 258,00 | 14016 |
| Cable & Wireless | 198,75 | -1,97 | 202,75 | 13718 |
| Cadbury Schweppes | 521,50 | +0,48 | 519,00 | 4228 |
| HSBC Hldg | 861,00 | +2,62 | 839,00 | 21272 |
| Lloyds TSB Grp | 789,00 | +1,54 | 777,00 | 8236 |
| Marks & Spencer | 417,25 | +2,39 | 407,50 | 10130 |
| National Grid | 511,25 | +1,34 | 504,50 | 3824 |
| Prudential | 697,00 | +1,46 | 687,00 | 3105 |
| Reuters Group | 480,00 | — | 480,00 | 5383 |
| Rio Tinto | 1335,00 | +0,83 | 1324,00 | 1266 |
| Sainsbury | 394,80 | +0,13 | 395,00 | 2208 |
| Shell Trnpt | 515,61 | +0,78 | 512,00 | 17419 |
| Unilever | 656,39 | +2,74 | 639,00 | 12177 |
| Vodafone Airtch | 102,25 | -0,73 | 103,00 | 291076 |
| Германия (EUR) | ||||
| Allianz AG | 255,55 | +1,19 | 252,55 | 553 |
| BASF | 47,46 | +1,52 | 46,75 | 1981 |
| Bayer AG | 36,24 | +1,23 | 35,80 | 1546 |
| BMW | 46,89 | -0,32 | 47,04 | 2047 |
| Commerzbank AG | 19,39 | +0,52 | 19,29 | 602 |
| Daimler-Chrysler | 52,50 | +0,31 | 52,34 | 2407 |
| Deutsche Bank n | 76,30 | +0,13 | 76,20 | 2215 |
| Dt Telekom n | 12,82 | +3,89 | 12,34 | 17092 |
| Hypovereinsbank | 38,90 | +3,27 | 37,67 | 990 |
| Infineon Tech | 18,44 | +4,89 | 17,58 | 4578 |
| Merck KGaA | 32,00 | -0,62 | 32,20 | 103 |
| Munich Re | 268,50 | +1,51 | 264,50 | 290 |
| Sap AG | 130,00 | +2,48 | 126,85 | 2144 |
| Siemens | 68,04 | +3,83 | 65,53 | 3125 |
| Volkswagen AG | 55,61 | +1,11 | 55,00 | 892 |
| Финляндия (EUR) | ||||
| Nokia | 17,40 | +1,52 | 17,14 | 15206 |
| Sampo Plc | 8,85 | +1,61 | 8,71 | 310 |
| Sonera Corp | 4,30 | -1,15 | 4,35 | 1308 |
| Stora Enso | 15,17 | +0,13 | 15,15 | 1280 |
| Upm-Kymmene Oy | 42,00 | +0,48 | 41,80 | 685 |
| Швейцария (CHF) | ||||
| Ciba Special | 125,75 | +0,20 | 125,50 | 86 |
| Lonza Grp AG | 119,75 | -0,21 | 120,00 | 40 |
| Adecco | 98,00 | -1,11 | 99,10 | 456 |
| CS Group | 55,80 | -0,71 | 56,20 | 5736 |
| Nestle | 380,00 | -0,39 | 381,50 | 869 |
| Novartis | 68,35 | +0,51 | 68,00 | 2976 |
| Rentenanstalt | 521,00 | — | 521,00 | 11 |
| Swisscom | 461,00 | -0,22 | 462,00 | 110 |
| Roche | 123,00 | +1,03 | 121,75 | 1051 |
| Swiss Re | 166,75 | +1,21 | 164,75 | 707 |
| UBS AG | 77,25 | -0,06 | 77,30 | 2898 |
| Zurich Fin | 395,00 | +1,41 | 389,50 | 208 |
| Швеция (SEK) | ||||
| ABB | 95,50 | +2,14 | 93,50 | 957 |
| Astra Zeneca | 463,50 | -0,54 | 466,00 | 872 |
| Electrolux | 176,50 | — | 176,50 | 524 |
| Nordea | 56,50 | -1,74 | 57,50 | 7129 |
| Sandvik | 247,50 | +0,61 | 246,00 | 575 |
| Telia | 28,50 | +0,35 | 28,40 | 4153 |
| Skandia Forsak | 49,10 | +2,29 | 48,00 | 5071 |
| Securitas | 198,50 | +7,30 | 185,00 | 4561 |
| SHB | 156,00 | -0,64 | 157,00 | 1261 |
| SKF | 259,00 | +0,78 | 257,00 | 34 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,26 | +0,44 | 2,25 | 5658 |
| Olivetti | 1,26 | +3,97 | 1,21 | 43338 |
| Pirelli | 1,63 | +4,23 | 1,56 | 13337 |
| TIM | 4,76 | +1,80 | 4,68 | 44279 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 20,58 | -0,10 | 20,60 | 3566 |
| Aegon NV | 24,87 | +0,48 | 24,75 | 1559 |
| Ahold Kon | 24,21 | +0,37 | 24,12 | 3236 |
| Fortis | 25,32 | +0,76 | 25,13 | 2142 |
| ING Grp | 27,73 | +1,58 | 27,30 | 2702 |
| Philips | 33,10 | +0,18 | 33,04 | 5349 |
| Royal Dutch | 59,90 | +0,17 | 59,80 | 3767 |
| США ($) | ||||
| Abbott Labs | 51,03 | -0,43 | 51,25 | 1342 |
| Agilent Tech | 28,44 | +1,75 | 27,95 | 404 |
| Alcoa | 35,10 | +0,31 | 34,99 | 471 |
| Allstate Corp | 39,15 | +1,42 | 38,60 | 451 |
| Alltel | 48,07 | +1,69 | 47,27 | 344 |
| Amer Electric Power | 44,69 | -0,82 | 45,06 | 248 |
| Amer Express Co | 42,73 | +2,96 | 41,50 | 1167 |
| AIG | 68,23 | -0,10 | 68,30 | 1175 |
| Amgen | 47,15 | +3,26 | 45,66 | 5594 |
| Analog Devices | 37,34 | +5,01 | 35,56 | 943 |
| Anheuser-Busch | 50,79 | -0,65 | 51,12 | 406 |
| AOL Time Warner | 17,20 | +1,30 | 16,98 | 4243 |
| Apple Comp Inc | 23,70 | +1,63 | 23,32 | 1921 |
| Applied Materials | 25,00 | +5,49 | 23,70 | 10961 |
| AT&T | 13,73 | +0,15 | 13,71 | 2881 |
| AT&T Wireless Gr | 7,56 | +1,20 | 7,47 | 2261 |
| Automatic Data Proc | 51,81 | +1,43 | 51,08 | 282 |
| Bank of America | 74,74 | +1,21 | 73,85 | 1420 |
| Bank of New-York | 35,08 | +0,69 | 34,84 | 514 |
| Bank One | 41,03 | +1,84 | 40,29 | 401 |
| Baxter Int | 55,03 | +0,70 | 54,65 | 463 |
| BCE Inc | 17,03 | +1,37 | 16,80 | 45 |
| Bellsouth Corp | 29,43 | +2,37 | 28,75 | 670 |
| Berkshire cl a* | 77,90 | +2,91 | 75,70 | 1 |
| Berkshire cl b* | 2,58 | +2,74 | 2,52 | 4 |
| Boeing Co | 44,11 | +1,10 | 43,63 | 614 |
| Bristol Myers sq | 28,38 | +1,10 | 28,07 | 1276 |
| Cardinal Health | 67,10 | -0,67 | 67,55 | 293 |
| Carnival | 31,50 | +1,84 | 30,93 | 261 |
| Caterpillar Inc | 52,81 | — | 52,81 | 553 |
| Charles Schwab | 11,25 | +2,74 | 10,95 | 1416 |
| ChevronTexaco | 87,96 | +0,01 | 87,95 | 428 |
| Cigna | 102,57 | +0,11 | 102,46 | 186 |
| Cisco | 15,52 | +0,65 | 15,42 | 23598 |
| Citigroup | 43,82 | +1,20 | 43,30 | 4507 |
| Coca-Cola Co | 56,27 | -0,16 | 56,36 | 822 |
| Colgate Palmoliv | 55,60 | +0,14 | 55,52 | 258 |
| Compaq Computer | 0,00 | — | 0,00 | 0 |
| Costco Wholesale | 39,67 | -1,57 | 40,30 | 1566 |
| Cox Comms | 33,75 | +1,47 | 33,26 | 84 |
| Daimler-Chrysler | 47,72 | +0,36 | 47,55 | 89 |
| Delta Air Lines | 25,73 | +2,14 | 25,19 | 364 |
| Dow Chemical Co | 33,22 | -0,30 | 33,32 | 506 |
| Du Pont Co | 44,81 | -0,53 | 45,40 | 517 |
| Eastman Kodak | 33,72 | -1,69 | 34,30 | 1580 |
| Eli Lilly | 64,27 | -0,20 | 64,71 | 604 |
| EMC Corp | 7,59 | +1,88 | 7,45 | 3913 |
| Emerson Electric | 56,80 | +0,16 | 56,71 | 205 |
| Exelon | 55,29 | -0,41 | 55,96 | 164 |
| Exxon Mobil | 39,10 | +0,36 | 38,96 | 1807 |
| Fannie Mae | 78,73 | +0,87 | 78,05 | 554 |
| First Data Corp | 76,32 | +0,62 | 75,85 | 629 |
| Fleetboston Fin | 35,53 | +1,57 | 34,98 | 371 |
| Ford Motor Co | 16,04 | +1,33 | 15,83 | 1198 |
| Gap Inc | 15,96 | +2,97 | 15,50 | 1745 |
| Genentech | 32,93 | +2,43 | 32,15 | 581 |
| General Elec Co | 30,75 | +0,33 | 30,65 | 5705 |
| General Motors | 67,37 | +1,77 | 66,20 | 1135 |
| Gillette Co | 36,97 | +0,96 | 36,62 | 592 |
| Goldman Sachs Gr | 77,66 | +1,19 | 76,75 | 917 |
| HJ Heinz Co | 42,33 | -0,38 | 42,49 | 95 |
| Halliburton Co | 16,57 | -0,18 | 16,60 | 579 |
| HCA-Healthcare | 44,91 | -1,30 | 45,50 | 937 |
| Hewlett-Packard | 0,00 | — | 17,44 | 0 |
| Home Depot Inc | 45,19 | -0,68 | 45,50 | 1368 |
| Honeywell Int | 38,40 | +1,45 | 37,85 | 284 |
| Household Int | 55,73 | +2,73 | 54,25 | 498 |
| Illinois Tool Works | 70,38 | +0,31 | 70,16 | 147 |
| Intel Corp | 28,05 | +3,85 | 27,01 | 13543 |
| IBM | 81,10 | +1,78 | 79,68 | 1890 |
| Intl Paper | 43,34 | +1,24 | 42,81 | 341 |
| Johnson&Johnson | 62,19 | +0,55 | 61,85 | 1054 |
| J P Morgan Chase | 35,89 | +2,31 | 35,08 | 1890 |
| Kimberly-Clark | 65,88 | +0,81 | 65,35 | 384 |
| Kohls | 69,50 | +0,26 | 69,32 | 305 |
| Kroger | 22,89 | +0,62 | 22,75 | 469 |
| Lehman Brothers | 63,74 | +2,05 | 62,55 | 865 |
| Lockheed Martin | 62,24 | +1,17 | 61,52 | 239 |
| Lowes Cos | 41,50 | -0,72 | 41,80 | 596 |
| Lucent Tech | 4,55 | +2,25 | 4,45 | 2102 |
| Marsh & McLennan | 100,13 | +0,53 | 99,60 | 171 |
| MBNA Corp | 35,21 | +1,91 | 34,55 | 361 |
| McDonalds Corp | 30,12 | +1,04 | 29,81 | 2708 |
| Medtronic | 42,99 | +0,37 | 42,83 | 913 |
| Merck & Co | 56,33 | +1,29 | 55,61 | 1032 |
| Merrill Lynch | 41,60 | +0,17 | 41,53 | 2533 |
| Metlife Inc | 31,92 | +0,54 | 31,75 | 472 |
| Micron Tech | 23,43 | +4,27 | 22,47 | 1916 |
| Microsoft | 51,54 | +2,98 | 50,05 | 11526 |
| Minnesota Mining | 128,33 | +1,13 | 126,90 | 501 |
| MS Dean Witter | 47,89 | +1,96 | 46,97 | 2102 |
| Motorola Inc | 15,10 | +2,30 | 14,76 | 1313 |
| Occidental Petr | 29,05 | — | 29,05 | 335 |
| Omnicom Group | 87,12 | +0,90 | 86,34 | 326 |
| Oracle Corp | 8,51 | +6,24 | 8,01 | 15092 |
| Pfizer Inc | 36,60 | +1,05 | 36,22 | 2386 |
| Philip Morris | 55,40 | +0,91 | 54,90 | 766 |
| Raytheon Co | 44,50 | +1,67 | 43,77 | 403 |
| SBC Comms | 31,53 | +3,55 | 30,45 | 1797 |
| Schering-plough | 27,69 | +2,14 | 27,11 | 609 |
| Sears Roebuck | 51,35 | -0,89 | 51,81 | 1269 |
| Sprint | 15,48 | +4,24 | 14,85 | 1135 |
| Tenet Healthcare | 70,61 | -1,24 | 71,50 | 270 |
| Texas Instrument | 29,47 | +2,68 | 28,70 | 1698 |
| Textron Inc | 48,46 | -1,24 | 49,07 | 95 |
| Tyco Int | 18,25 | -0,82 | 18,40 | 3286 |
| Unisys Corp | 12,57 | +0,08 | 12,56 | 179 |
| UPS | 59,00 | +0,44 | 58,74 | 149 |
| United Tech | 69,66 | +1,32 | 68,75 | 583 |
| Unitedhealth Gr | 86,85 | -1,53 | 88,20 | 456 |
| US Bancorp | 23,66 | -0,04 | 23,67 | 485 |
| Verizon Comm | 40,00 | +1,65 | 39,35 | 1742 |
| Wachovia | 37,57 | +1,13 | 37,15 | 413 |
| Wal-Mart Stores | 54,67 | +1,88 | 53,66 | 1631 |
| Walt Disney Co | 23,46 | +1,34 | 23,15 | 1092 |
| Washington Mutual | 38,13 | +1,46 | 37,58 | 601 |
| Wells Fargo | 50,59 | +0,78 | 50,20 | 721 |
| Xerox Corp | 8,26 | +2,99 | 8,02 | 556 |
По данным агентства Reuters.