| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 17,3 | -0,52 | 17,4 | 2668 |
| ANZ Banking Grp | 19,0 | -1,76 | 19,4 | 14794 |
| CommonWealth Bank | 32,4 | +0,25 | 32,3 | 1934 |
| National Australian | 35,5 | +0,37 | 35,4 | 2349 |
| Bank | ||||
| News Corp | 13,8 | +3,21 | 13,4 | 10212 |
| Telstra Corp | 4,8 | — | 4,8 | 29854 |
| Westpac Banking | 16,0 | -0,12 | 16,0 | 4097 |
| Япония (JPY) | ||||
| Asahi Kasei | 457,0 | -3,79 | 475,0 | 5315 |
| Daiwa Securities | 927,0 | +5,58 | 878,0 | 13187 |
| Fuji Photo Film | 4150,0 | +0,48 | 4130,0 | 1625 |
| Fujitsu Ltd | 943,0 | +0,96 | 934,0 | 9734 |
| Honda Motor Co | 5850,0 | -0,34 | 5870,0 | 2115 |
| Japan Telecom* | 401,0 | +2,56 | 391,0 | 6 |
| Kao Corp | 2775,0 | +0,54 | 2760,0 | 2986 |
| KDDI* | 400,0 | +8,11 | 370,0 | 46 |
| Matsushita Comm | 4900,0 | +1,87 | 4810,0 | 700 |
| Mitsubishi Fin Gr* | 886,0 | -0,11 | 887,0 | 13 |
| Mitsubishi Chem | 305,0 | -0,97 | 308,0 | 3392 |
| Mitsubishi Electric | 605,0 | +0,17 | 604,0 | 4452 |
| NEC Corp | 992,0 | +3,87 | 955,0 | 30765 |
| Nippon Steel Corp | 196,0 | -0,51 | 197,0 | 14167 |
| Nissan Motor Co | 1024,0 | — | 1024,0 | 11559 |
| NTT* | 530,0 | +3,11 | 514,0 | 74 |
| NTT DoCoMo* | 321,0 | -0,31 | 322,0 | 109 |
| Pioneer | 2475,0 | +2,06 | 2425,0 | 1311 |
| Ricoh | 2395,0 | -0,62 | 2410,0 | 1918 |
| Seikisui House | 880,0 | -3,72 | 914,0 | 1222 |
| Shin-Etsu Chem | 5460,0 | +0,55 | 5430,0 | 1083 |
| Sumitomo Chem | 561,0 | -1,58 | 570,0 | 5186 |
| Sumitomo Mitsui | 640,0 | +3,73 | 617,0 | 69970 |
| TDK Corp | 7150,0 | +3,03 | 6940,0 | 865 |
| Toshiba Corp | 572,0 | +3,44 | 553,0 | 15026 |
| Toyota Motor Co | 3580,0 | -0,56 | 3600,0 | 4879 |
| UFJ Holdings* | 341,0 | +3,33 | 330,0 | 71 |
| Гонконг (HKD) | ||||
| Cheung Kong | 77,00 | +1,32 | 76,00 | 5058 |
| China Mobile | 27,30 | +5,61 | 25,85 | 58117 |
| China Unicom | 7,80 | +1,30 | 7,70 | 12706 |
| CLP Holdings | 32,10 | — | 32,10 | 2556 |
| CNOOC | 10,50 | +1,45 | 10,35 | 7493 |
| Hang Seng Bank | 92,50 | -0,27 | 92,75 | 1611 |
| Henderson Land | 36,70 | +0,82 | 36,40 | 2165 |
| HSBC Holdings | 97,50 | — | 97,50 | 7147 |
| Hutchison | 70,75 | +1,07 | 70,00 | 7754 |
| Manulife | 227,00 | — | 227,00 | 8 |
| Франция (EUR) | ||||
| Alcatel | 13,92 | +0,07 | 13,91 | 6326 |
| Axa | 23,64 | -0,13 | 23,67 | 10825 |
| BNP Paribas | 60,80 | +0,25 | 60,65 | 3472 |
| Bouygues | 34,39 | +0,67 | 34,16 | 728 |
| Danon | 148,80 | +0,13 | 148,60 | 697 |
| EADS | 17,89 | -0,50 | 17,98 | 1892 |
| France Telecom | 22,40 | +2,14 | 21,93 | 11110 |
| Lafarge | 110,40 | +0,27 | 110,10 | 1465 |
| Michelin | 43,88 | +0,41 | 43,70 | 429 |
| Pechiney | 58,75 | +1,03 | 58,15 | 399 |
| Peugeot | 59,70 | +1,96 | 58,55 | 951 |
| Renault | 56,65 | +2,07 | 55,50 | 1670 |
| Sanofi-Synthelab | 69,40 | -2,05 | 70,85 | 2021 |
| Schneider Elec | 55,85 | +0,36 | 55,65 | 591 |
| STMicroelectronics | 33,33 | -0,33 | 33,44 | 5323 |
| Total Fina Elf | 168,90 | -0,59 | 173,70 | 2668 |
| Vivendi Universal | 33,05 | +0,76 | 32,80 | 7414 |
| Великобритания (GBp) | ||||
| ARM Holdings | 225,00 | +1,35 | 222,00 | 13495 |
| BAE System | 353,16 | -0,64 | 354,00 | 25731 |
| Barclays | 619,00 | +1,14 | 612,00 | 18405 |
| BP | 591,62 | -0,67 | 596,00 | 33282 |
| BAT | 763,69 | -0,20 | 761,50 | 7766 |
| British Airways | 233,75 | +1,62 | 231,75 | 8470 |
| British Telecom | 271,00 | -2,87 | 279,00 | 41524 |
| Cable & Wireless | 204,09 | -0,48 | 206,50 | 11505 |
| Cadbury Schweppes | 495,79 | -1,67 | 508,50 | 19175 |
| HSBC Hldg | 866,01 | +0,99 | 855,00 | 30790 |
| Lloyds TSB Grp | 767,05 | -0,52 | 773,00 | 14019 |
| Marks & Spencer | 415,08 | -0,95 | 419,00 | 14259 |
| National Grid | 510,00 | +0,64 | 506,00 | 11048 |
| Prudential | 687,00 | +1,27 | 671,50 | 11646 |
| Reuters Group | 497,00 | -1,97 | 507,00 | 11982 |
| Rio Tinto | 1380,00 | +0,15 | 1360,00 | 4704 |
| Sainsbury | 389,50 | +0,06 | 389,25 | 7891 |
| Shell Trnpt | 535,91 | -0,94 | 533,00 | 31992 |
| Unilever | 630,00 | +0,08 | 629,50 | 14417 |
| Vodafone Airtch | 107,79 | -2,49 | 110,50 | 277937 |
| Германия (EUR) | ||||
| Allianz AG | 257,95 | -0,31 | 258,75 | 806 |
| BASF | 48,71 | +2,20 | 47,66 | 4628 |
| Bayer AG | 36,01 | -0,52 | 36,20 | 2685 |
| BMW | 47,60 | +1,38 | 46,95 | 3047 |
| Commerzbank AG | 19,53 | +0,46 | 19,44 | 1369 |
| Daimler-Chrysler | 53,89 | +2,71 | 52,47 | 8141 |
| Deutsche Bank n | 78,14 | +0,50 | 77,75 | 4081 |
| Dt Telekom n | 13,32 | -3,55 | 13,81 | 23001 |
| Hypovereinsbank | 40,01 | +0,65 | 39,75 | 1778 |
| Infineon Tech | 20,00 | +0,45 | 19,91 | 6407 |
| Merck KGaA | 33,40 | -2,62 | 34,30 | 177 |
| Munich Re | 264,71 | -0,67 | 266,50 | 598 |
| Sap AG | 130,85 | -3,36 | 135,40 | 1759 |
| Siemens | 71,71 | +0,93 | 71,05 | 4992 |
| Volkswagen AG | 56,78 | +0,78 | 56,34 | 1864 |
| Финляндия (EUR) | ||||
| Nokia | 17,65 | -1,29 | 17,88 | 19136 |
| Sonera Corp | 4,49 | — | 4,49 | 1916 |
| Stora Enso | 15,30 | -0,33 | 15,35 | 4591 |
| Швейцария (CHF) | ||||
| Ciba Special | 126,50 | +0,40 | 126,00 | 223 |
| Lonza Grp AG | 119,75 | -0,42 | 120,25 | 169 |
| Adecco | 105,25 | +0,24 | 105,00 | 484 |
| CS Group | 59,55 | -0,17 | 59,65 | 15175 |
| Nestle | 380,50 | -1,42 | 386,00 | 1348 |
| Novartis | 67,45 | -1,60 | 68,55 | 9200 |
| Rentenanstalt | 534,00 | -0,56 | 537,00 | 20 |
| Swisscom | 464,00 | — | 464,00 | 293 |
| Roche | 124,75 | -0,40 | 125,25 | 2813 |
| Swiss Re | 166,50 | -0,60 | 167,50 | 1136 |
| UBS AG | 81,50 | -0,85 | 82,20 | 5320 |
| Zurich Fin | 392,50 | — | 392,50 | 386 |
| Швеция (SEK) | ||||
| ABB | 96,50 | +1,58 | 95,00 | 940 |
| Electrolux | 179,00 | +0,28 | 178,50 | 1059 |
| Nordea | 57,00 | -0,87 | 57,50 | 10203 |
| Telia | 29,20 | +2,46 | 28,50 | 4319 |
| Италия (EUR) | ||||
| Fiat | 13,81 | -0,20 | 13,62 | 17 |
| Olivetti | 1,32 | — | 1,32 | 572 |
| Pirelli | 1,70 | -0,18 | 1,67 | 438 |
| TIM | 4,88 | -0,41 | 4,90 | 633 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 21,18 | -0,09 | 21,20 | 4569 |
| Aegon NV | 25,06 | -1,88 | 25,54 | 2720 |
| Ahold Kon | 23,99 | -0,46 | 24,10 | 5059 |
| Fortis | 24,80 | -1,70 | 25,23 | 3313 |
| ING Grp | 27,96 | -0,96 | 28,23 | 4434 |
| Philips | 35,30 | +0,57 | 35,10 | 9985 |
| Royal Dutch | 59,90 | -1,32 | 61,65 | 6193 |
| Канада (CAD) | ||||
| Alcan Inc | 61,75 | -0,40 | 62,00 | 587 |
| Bank of Montreal | 36,80 | -2,13 | 37,60 | 908 |
| Bank Nova Scotia | 53,85 | -1,52 | 54,68 | 994 |
| BCE Inc | 26,70 | +0,38 | 26,60 | 2790 |
| Bombardier | 15,00 | +0,20 | 14,97 | 4939 |
| Imperial Oil | 49,27 | -0,06 | 49,30 | 133 |
| Loblaw Cos Ltd | 63,40 | +1,04 | 62,75 | 101 |
| Nortel Networks | 4,35 | +9,02 | 3,99 | 10617 |
| Royal Bank of | 55,40 | -0,81 | 55,85 | 1189 |
| Canada | ||||
| США ($) | ||||
| Abbott Labs | 47,60 | +4,04 | 45,75 | 8799 |
| Agilent Tech | 30,01 | +1,39 | 29,60 | 2910 |
| Alcoa | 35,66 | -0,53 | 35,85 | 3010 |
| Allstate Corp | 39,30 | +0,74 | 39,01 | 2417 |
| Alltel | 51,54 | +0,84 | 51,11 | 794 |
| Amer Electric Power | 42,95 | -1,94 | 43,80 | 2663 |
| Amer Express Co | 44,19 | -0,70 | 44,50 | 3897 |
| AIG | 69,62 | +1,32 | 68,71 | 6212 |
| Amgen | 50,69 | +0,68 | 50,35 | 12138 |
| Analog Devices | 40,40 | +2,33 | 39,48 | 4079 |
| Anheuser-Busch | 50,95 | +0,10 | 50,90 | 2064 |
| AOL Time Warner | 19,98 | +5,71 | 18,90 | 19573 |
| Apple Comp Inc | 25,01 | -0,79 | 25,21 | 4223 |
| Applied Materials | 27,31 | +0,66 | 27,13 | 37686 |
| AT&T | 12,87 | -0,16 | 12,89 | 21086 |
| AT&T Wireless Gr | 7,85 | -2,24 | 8,03 | 19001 |
| Automatic Data Proc | 54,54 | +0,35 | 54,35 | 1261 |
| Bank of America | 76,90 | +0,91 | 76,21 | 5570 |
| Bank of New-York | 37,59 | +0,43 | 37,43 | 1961 |
| Bank One | 42,53 | +1,19 | 42,03 | 3535 |
| Baxter Int | 53,50 | +1,29 | 52,82 | 2808 |
| BCE Inc | 17,29 | +1,05 | 17,11 | 779 |
| Bellsouth Corp | 33,19 | -0,93 | 33,50 | 3436 |
| Berkshire cl a* | 78,30 | +0,26 | 78,10 | 1 |
| Berkshire cl b* | 2,60 | +0,43 | 2,59 | 4 |
| Boeing Co | 45,42 | +0,93 | 45,00 | 2092 |
| Bristol Myers sq | 30,47 | +1,43 | 30,04 | 6337 |
| Cardinal Health | 68,78 | +1,70 | 67,63 | 1159 |
| Carnival | 32,68 | -0,70 | 32,91 | 784 |
| Caterpillar Inc | 54,79 | -0,69 | 55,17 | 1457 |
| Charles Schwab | 12,58 | +2,44 | 12,28 | 3166 |
| ChevronTexaco | 89,15 | +0,17 | 89,00 | 1741 |
| Cigna | 104,54 | +1,36 | 103,14 | 917 |
| Cisco | 17,25 | +1,41 | 17,01 | 61326 |
| Citigroup | 46,78 | +0,93 | 46,35 | 9934 |
| Coca-Cola Co | 57,00 | -0,09 | 57,05 | 3189 |
| Colgate Palmoliv | 55,04 | -1,13 | 55,67 | 1524 |
| Costco Wholesale | 41,35 | -0,43 | 41,53 | 3022 |
| Cox Comms | 33,49 | -0,15 | 33,54 | 1315 |
| Daimler-Chrysler | 49,51 | +3,58 | 47,80 | 1313 |
| Delta Air Lines | 27,21 | +0,44 | 27,09 | 712 |
| Dow Chemical Co | 34,24 | +1,87 | 33,61 | 1982 |
| Du Pont Co | 46,59 | +0,24 | 46,48 | 1384 |
| Eastman Kodak | 34,83 | +3,14 | 33,77 | 1704 |
| Eli Lilly | 65,00 | +2,51 | 63,41 | 2458 |
| EMC Corp | 8,14 | +3,17 | 7,89 | 12175 |
| Emerson Electric | 58,68 | +1,07 | 58,06 | 1136 |
| Exelon | 51,99 | -1,98 | 53,04 | 1835 |
| Exxon Mobil | 40,27 | — | 40,27 | 8520 |
| Fannie Mae | 80,35 | -0,32 | 80,61 | 1668 |
| First Data Corp | 82,12 | +0,62 | 81,61 | 1769 |
| Fleetboston Fin | 35,45 | -0,51 | 35,63 | 5833 |
| Ford Motor Co | 16,72 | +0,84 | 16,58 | 3768 |
| Gap Inc | 16,30 | -3,49 | 16,89 | 7683 |
| Genentech | 38,25 | +4,37 | 36,65 | 1760 |
| General Elec Co | 33,45 | +4,53 | 32,00 | 26685 |
| General Motors | 65,99 | -0,62 | 66,40 | 3512 |
| Gillette Co | 36,51 | -1,27 | 36,98 | 2820 |
| Goldman Sachs Gr | 80,50 | +0,56 | 80,05 | 2570 |
| HJ Heinz Co | 42,26 | -0,68 | 42,55 | 882 |
| Halliburton Co | 17,03 | +1,61 | 16,76 | 3806 |
| HCA-Healthcare | 46,72 | +2,43 | 45,61 | 2353 |
| Home Depot Inc | 48,09 | +2,32 | 47,00 | 4788 |
| Honeywell Int | 39,47 | +0,66 | 39,21 | 2108 |
| Household Int | 54,31 | -1,25 | 55,00 | 5253 |
| Illinois Tool Works | 72,96 | -0,23 | 73,13 | 924 |
| Intel Corp | 31,20 | +1,40 | 30,77 | 53196 |
| IBM | 85,69 | +0,28 | 85,45 | 4836 |
| Intl Paper | 44,35 | +0,05 | 44,33 | 1653 |
| Johnson&Johnson | 61,47 | +1,87 | 60,55 | 5586 |
| J P Morgan Chase | 38,10 | +0,71 | 37,83 | 6632 |
| Kimberly-Clark | 66,00 | -0,42 | 66,28 | 762 |
| Kohls | 77,75 | +5,71 | 73,55 | 4116 |
| Kroger | 22,40 | +1,91 | 21,98 | 2139 |
| Lehman Brothers | 66,23 | -0,44 | 66,52 | 1759 |
| Lockheed Martin | 61,70 | +0,73 | 61,25 | 1653 |
| Lowes Cos | 44,76 | +2,52 | 43,66 | 2788 |
| Lucent Tech | 4,91 | +1,87 | 4,82 | 11409 |
| Marsh & McLennan | 103,38 | -0,69 | 104,10 | 680 |
| MBNA Corp | 37,85 | +1,56 | 37,27 | 1986 |
| McDonalds Corp | 30,01 | +0,13 | 29,97 | 3049 |
| Medtronic | 45,30 | +2,28 | 44,29 | 3708 |
| Merck & Co | 58,13 | +2,70 | 56,60 | 5151 |
| Merrill Lynch | 44,04 | +0,55 | 43,80 | 4304 |
| Metlife Inc | 32,55 | +0,93 | 32,25 | 1016 |
| Micron Tech | 25,01 | -3,84 | 26,01 | 5654 |
| Microsoft | 56,03 | +0,52 | 55,74 | 27324 |
| Minnesota Mining | 130,07 | +0,51 | 129,41 | 1313 |
| MS Dean Witter | 50,49 | +1,61 | 49,69 | 4683 |
| Motorola Inc | 16,78 | +0,48 | 16,70 | 7089 |
| Occidental Petr | 29,90 | -0,33 | 30,00 | 904 |
| Omnicom Group | 89,77 | -1,30 | 90,95 | 1581 |
| Oracle Corp | 9,56 | -0,21 | 9,58 | 46574 |
| Pfizer Inc | 37,09 | +3,55 | 35,82 | 14676 |
| Philip Morris | 54,44 | — | 54,44 | 4989 |
| Raytheon Co | 42,57 | -0,98 | 42,99 | 1924 |
| SBC Comms | 34,57 | -0,32 | 34,68 | 7685 |
| Schering-plough | 26,12 | +5,54 | 24,75 | 16381 |
| Sears Roebuck | 56,46 | -0,51 | 56,75 | 1697 |
| Sprint | 16,90 | -0,35 | 16,96 | 3485 |
| Tenet Healthcare | 72,60 | +1,11 | 71,80 | 1464 |
| Texas Instrument | 32,34 | +0,72 | 32,11 | 7121 |
| Textron Inc | 48,52 | +0,14 | 48,45 | 389 |
| Tyco Int | 21,75 | +5,79 | 20,56 | 18938 |
| Unisys Corp | 13,47 | -0,22 | 13,50 | 939 |
| UPS | 59,55 | -0,05 | 59,58 | 891 |
| United Tech | 70,30 | +0,64 | 69,85 | 2212 |
| Unitedhealth Gr | 88,55 | -0,51 | 89,00 | 1448 |
| US Bancorp | 23,91 | -0,58 | 24,05 | 3710 |
| Verizon Comm | 43,14 | -1,93 | 43,99 | 4243 |
| Wachovia | 39,50 | +0,28 | 39,39 | 2205 |
| Wal-Mart Stores | 58,33 | -0,03 | 58,35 | 6173 |
| Walt Disney Co | 24,85 | +1,30 | 24,53 | 3892 |
| Washington Mutual | 39,26 | +0,43 | 39,09 | 2123 |
| Wells Fargo | 52,78 | +0,21 | 52,67 | 3041 |
| Xerox Corp | 8,80 | -0,45 | 8,84 | 1608 |
По данным агентства Reuters.