| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 17,2 | +1,12 | 17,0 | 1626 |
| ANZ Banking Grp | 19,1 | +2,09 | 18,7 | 4265 |
| CommonWealth Bank | 32,2 | -1,16 | 32,6 | 2833 |
| National Australian | 35,7 | — | 35,7 | 2512 |
| Bank | ||||
| News Corp | 13,4 | -1,68 | 13,7 | 7880 |
| Telstra Corp | 4,7 | +0,21 | 4,7 | 31531 |
| Westpac Banking | 16,0 | +0,88 | 15,9 | 3515 |
| Япония (JPY) | ||||
| Asahi Kasei | 463,0 | +2,89 | 450,0 | 5926 |
| Daiwa Securities | 941,0 | -3,78 | 978,0 | 10444 |
| Fuji Photo Film | 4010,0 | +0,50 | 3990,0 | 1784 |
| Fujitsu Ltd | 937,0 | -2,09 | 957,0 | 6141 |
| Honda Motor Co | 5680,0 | -1,22 | 5750,0 | 1948 |
| Japan Telecom* | 400,0 | -0,74 | 403,0 | 2 |
| Kao Corp | 2835,0 | +1,25 | 2800,0 | 2204 |
| KDDI* | 386,0 | -4,22 | 403,0 | 18 |
| Matsushita Comm | 4890,0 | +0,41 | 4870,0 | 316 |
| Mitsubishi Fin Gr* | 879,0 | -2,22 | 899,0 | 7 |
| Mitsubishi Chem | 305,0 | -0,65 | 307,0 | 5893 |
| Mitsubishi Electric | 606,0 | -0,66 | 610,0 | 4229 |
| NEC Corp | 981,0 | -3,73 | 1019,0 | 9764 |
| Nippon Steel Corp | 204,0 | +1,49 | 201,0 | 31964 |
| Nissan Motor Co | 990,0 | -0,80 | 998,0 | 10574 |
| NTT* | 563,0 | +1,99 | 552,0 | 58 |
| NTT DoCoMo* | 338,0 | +1,81 | 332,0 | 85 |
| Pioneer | 2440,0 | -1,01 | 2465,0 | 761 |
| Ricoh | 2390,0 | -1,04 | 2415,0 | 1786 |
| Seikisui House | 883,0 | +1,49 | 870,0 | 1487 |
| Shin-Etsu Chem | 5440,0 | +0,37 | 5420,0 | 623 |
| Sumitomo Chem | 569,0 | +0,53 | 566,0 | 2684 |
| Sumitomo Mitsui | 643,0 | -4,03 | 670,0 | 21611 |
| TDK Corp | 6970,0 | -1,27 | 7060,0 | 525 |
| Toshiba Corp | 560,0 | -1,75 | 570,0 | 5823 |
| Toyota Motor Co | 3500,0 | -1,41 | 3550,0 | 3526 |
| UFJ Holdings* | 338,0 | -3,98 | 352,0 | 26 |
| Гонконг (HKD) | ||||
| Cheung Kong | 75,75 | -1,62 | 77,00 | 10330 |
| China Mobile | 26,45 | -3,11 | 27,30 | 38309 |
| China Unicom | 7,60 | -2,56 | 7,80 | 15049 |
| CLP Holdings | 32,40 | +0,93 | 32,10 | 5529 |
| CNOOC | 10,50 | — | 10,50 | 8083 |
| Hang Seng Bank | 90,75 | -1,89 | 92,50 | 1759 |
| Henderson Land | 35,40 | -3,54 | 36,70 | 4487 |
| HSBC Holdings | 96,00 | -1,54 | 97,50 | 10271 |
| Hutchison | 69,50 | -1,77 | 70,75 | 13113 |
| Manulife | 225,00 | -0,88 | 227,00 | 11 |
| Франция (EUR) | ||||
| Alcatel | 13,64 | -1,37 | 13,83 | 5251 |
| Axa | 22,96 | -1,67 | 23,35 | 5247 |
| BNP Paribas | 60,25 | +0,08 | 60,20 | 7972 |
| Bouygues | 33,85 | -1,14 | 34,24 | 531 |
| Danon | 147,00 | -0,74 | 148,10 | 1276 |
| EADS | 17,56 | -0,79 | 17,70 | 2531 |
| France Telecom | 21,15 | -2,53 | 21,70 | 4028 |
| Lafarge | 109,70 | -0,36 | 110,10 | 235 |
| Michelin | 43,76 | -0,43 | 43,95 | 294 |
| Pechiney | 59,30 | — | 59,30 | 499 |
| Peugeot | 59,60 | -0,08 | 59,65 | 932 |
| Renault | 56,60 | +0,18 | 56,50 | 605 |
| Sanofi-Synthelab | 68,15 | -0,66 | 68,60 | 1351 |
| Schneider Elec | 56,20 | +0,81 | 55,75 | 1916 |
| STMicroelectronics | 32,60 | -1,21 | 33,00 | 3788 |
| Total Fina Elf | 168,60 | +0,72 | 167,40 | 2997 |
| Vivendi Universal | 33,27 | +4,13 | 31,95 | 6704 |
| Великобритания (GBp) | ||||
| ARM Holdings | 219,50 | +1,15 | 217,00 | 11462 |
| BAE System | 362,50 | +2,69 | 353,00 | 21237 |
| Barclays | 619,00 | +0,57 | 615,50 | 10826 |
| BP | 598,50 | +1,53 | 589,50 | 20890 |
| BAT | 764,50 | +1,39 | 754,00 | 7207 |
| British Airways | 227,00 | -4,42 | 237,50 | 9352 |
| British Telecom | 277,75 | +2,11 | 272,00 | 24908 |
| Cable & Wireless | 207,00 | -0,24 | 207,50 | 7037 |
| Cadbury Schweppes | 505,25 | +1,86 | 496,00 | 8042 |
| HSBC Hldg | 851,00 | -0,35 | 854,00 | 26282 |
| Lloyds TSB Grp | 754,50 | -0,72 | 760,00 | 11489 |
| Marks & Spencer | 408,00 | -0,61 | 410,50 | 14533 |
| National Grid | 512,00 | +0,24 | 510,75 | 7030 |
| Prudential | 666,00 | — | 666,00 | 10870 |
| Reuters Group | 498,00 | +1,43 | 491,00 | 3615 |
| Rio Tinto | 1348,00 | -1,03 | 1362,00 | 3083 |
| Sainsbury | 385,20 | -0,90 | 388,75 | 5388 |
| Shell Trnpt | 532,50 | +0,95 | 527,50 | 21100 |
| Unilever | 619,00 | -1,35 | 627,50 | 11249 |
| Vodafone Airtch | 111,00 | +2,07 | 108,75 | 208818 |
| Германия (EUR) | ||||
| Allianz AG | 252,43 | -0,91 | 254,75 | 659 |
| BASF | 48,76 | +0,89 | 48,33 | 2539 |
| Bayer AG | 35,94 | +2,10 | 35,20 | 2104 |
| BMW | 47,52 | +0,57 | 47,25 | 1295 |
| Commerzbank AG | 19,50 | +0,52 | 19,40 | 1484 |
| Daimler-Chrysler | 54,35 | +2,01 | 53,28 | 4056 |
| Deutsche Bank n | 78,09 | +0,83 | 77,45 | 2863 |
| Dt Telekom n | 13,15 | -0,98 | 13,28 | 8353 |
| Hypovereinsbank | 39,97 | +1,83 | 39,25 | 1660 |
| Infineon Tech | 19,31 | +0,84 | 19,15 | 2336 |
| Merck KGaA | 32,39 | -1,28 | 32,81 | 130 |
| Munich Re | 263,60 | +0,50 | 262,30 | 542 |
| Sap AG | 125,60 | -3,01 | 129,50 | 1832 |
| Siemens | 71,70 | +0,49 | 71,35 | 3253 |
| Volkswagen AG | 57,10 | +0,79 | 56,65 | 1103 |
| Финляндия (EUR) | ||||
| Nokia | 17,30 | -0,97 | 17,47 | 18445 |
| Sonera Corp | 4,48 | +0,45 | 4,46 | 1202 |
| Stora Enso | 15,30 | -0,39 | 15,36 | 1306 |
| Швейцария (CHF) | ||||
| Ciba Special | 125,25 | -0,60 | 126,00 | 130 |
| Lonza Grp AG | 119,25 | -0,21 | 119,50 | 129 |
| Adecco | 105,25 | -0,47 | 105,75 | 560 |
| CS Group | 60,30 | +1,01 | 59,70 | 10847 |
| Nestle | 378,50 | +0,13 | 378,00 | 1040 |
| Novartis | 67,00 | +0,45 | 66,70 | 5436 |
| Rentenanstalt | 528,00 | +0,19 | 527,00 | 7 |
| Swisscom | 464,50 | +0,11 | 464,00 | 131 |
| Roche | 126,50 | +1,40 | 124,75 | 3443 |
| Swiss Re | 165,50 | -0,30 | 166,00 | 1170 |
| UBS AG | 81,70 | +0,80 | 81,05 | 3066 |
| Zurich Fin | 392,50 | +1,95 | 385,00 | 365 |
| Швеция (SEK) | ||||
| ABB | 97,00 | +0,52 | 96,50 | 2407 |
| Electrolux | 180,50 | +0,84 | 179,00 | 1079 |
| Nordea | 56,50 | -0,88 | 57,00 | 9241 |
| Telia | 28,80 | -1,37 | 29,20 | 4681 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,22 | +1,00 | 2,20 | 8967 |
| Fiat | 13,72 | +0,83 | 13,61 | 1431 |
| Olivetti | 1,30 | +0,62 | 1,29 | 47691 |
| Pirelli | 1,59 | -1,43 | 1,61 | 11802 |
| TIM | 4,85 | +0,58 | 4,82 | 55760 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 20,90 | -0,71 | 21,05 | 3811 |
| Aegon NV | 24,38 | -1,18 | 24,67 | 2165 |
| Ahold Kon | 24,00 | +0,29 | 23,93 | 3340 |
| Fortis | 24,97 | +1,42 | 24,62 | 3270 |
| ING Grp | 27,82 | +0,07 | 27,80 | 4042 |
| Philips | 34,73 | -0,94 | 35,06 | 5490 |
| Royal Dutch | 60,05 | +0,92 | 59,50 | 3783 |
| Канада (CAD) | ||||
| Alcan Inc | 61,30 | -0,34 | 61,75 | 103 |
| Bank of Montreal | 36,35 | -1,22 | 36,80 | 298 |
| Bank Nova Scotia | 52,95 | -1,67 | 53,85 | 487 |
| BCE Inc | 26,49 | -0,79 | 26,70 | 446 |
| Bombardier | 14,88 | -0,80 | 15,00 | 415 |
| Imperial Oil | 48,44 | -1,68 | 49,27 | 140 |
| Loblaw Cos Ltd | 62,60 | -1,26 | 63,40 | 86 |
| Nortel Networks | 4,24 | -2,53 | 4,35 | 3267 |
| Royal Bank of Canada | 55,10 | -0,54 | 55,40 | 654 |
| США ($) | ||||
| Abbott Labs | 46,96 | -0,11 | 47,01 | 719 |
| Agilent Tech | 29,34 | -0,20 | 29,40 | 316 |
| Alcoa | 35,66 | +0,79 | 35,38 | 723 |
| Allstate Corp | 37,93 | -1,45 | 38,49 | 921 |
| Alltel | 50,75 | +0,22 | 50,64 | 98 |
| Amer Electric Power | 44,25 | +0,59 | 43,99 | 211 |
| Amer Express Co | 43,55 | +0,58 | 43,30 | 675 |
| AIG | 68,04 | +0,13 | 67,95 | 954 |
| Amgen | 49,97 | +0,36 | 49,79 | 3067 |
| Analog Devices | 40,10 | — | 40,10 | 877 |
| Anheuser-Busch | 50,71 | +0,54 | 50,44 | 306 |
| AOL Time Warner | 19,47 | +0,46 | 19,38 | 3045 |
| Apple Comp Inc | 24,33 | -1,66 | 24,74 | 1002 |
| Applied Materials | 26,48 | -1,12 | 26,78 | 8076 |
| AT&T | 13,36 | +0,38 | 13,31 | 2654 |
| AT&T Wireless Gr | 7,71 | +3,77 | 7,43 | 3343 |
| Automatic Data Proc | 53,44 | +0,79 | 53,02 | 277 |
| Bank of America | 76,22 | +0,55 | 75,80 | 1529 |
| Bank of New-York | 37,65 | +1,21 | 37,20 | 618 |
| Bank One | 41,94 | +1,38 | 41,37 | 947 |
| Baxter Int | 53,00 | +0,09 | 52,95 | 405 |
| BCE Inc | 17,17 | -1,09 | 17,36 | 44 |
| Bellsouth Corp | 32,84 | +2,08 | 32,17 | 544 |
| Berkshire cl a* | 78,00 | +0,52 | 77,60 | 1 |
| Berkshire cl b* | 2,59 | +0,47 | 2,57 | 2 |
| Boeing Co | 45,62 | +1,09 | 45,13 | 376 |
| Bristol Myers sq | 30,35 | -1,01 | 30,66 | 1430 |
| Cardinal Health | 67,63 | -0,07 | 67,68 | 123 |
| Carnival | 32,38 | +1,54 | 31,89 | 308 |
| Caterpillar Inc | 53,88 | -0,30 | 54,04 | 375 |
| Charles Schwab | 12,36 | +1,98 | 12,12 | 492 |
| ChevronTexaco | 89,94 | +1,34 | 88,75 | 516 |
| Cigna | 104,26 | +0,27 | 103,98 | 141 |
| Cisco | 16,47 | -0,66 | 16,58 | 19043 |
| Citigroup | 46,38 | +1,16 | 45,85 | 2535 |
| Coca-Cola Co | 55,69 | -0,91 | 56,20 | 946 |
| Colgate Palmoliv | 54,46 | -0,71 | 54,85 | 269 |
| Costco Wholesale | 39,96 | -2,39 | 40,94 | 1441 |
| Cox Comms | 34,50 | +1,65 | 33,94 | 433 |
| Daimler-Chrysler | 50,14 | +1,93 | 49,19 | 186 |
| Delta Air Lines | 26,76 | +2,06 | 26,22 | 314 |
| Dow Chemical Co | 34,06 | +1,40 | 33,59 | 267 |
| Du Pont Co | 46,73 | +1,23 | 46,16 | 437 |
| Eastman Kodak | 35,27 | +2,08 | 34,55 | 606 |
| Eli Lilly | 64,85 | +1,33 | 64,00 | 698 |
| EMC Corp | 7,64 | -2,05 | 7,80 | 3728 |
| Emerson Electric | 58,26 | +1,23 | 57,55 | 218 |
| Exelon | 51,85 | -0,10 | 51,90 | 161 |
| Exxon Mobil | 40,15 | +1,41 | 39,59 | 2043 |
| Fannie Mae | 78,70 | -1,01 | 79,50 | 904 |
| First Data Corp | 80,55 | +0,35 | 80,27 | 173 |
| Fleetboston Fin | 36,03 | +2,36 | 35,20 | 858 |
| Ford Motor Co | 17,67 | +5,62 | 16,73 | 6180 |
| Gap Inc | 16,31 | -0,12 | 16,33 | 423 |
| Genentech | 37,10 | -2,37 | 38,00 | 457 |
| General Elec Co | 32,67 | +0,21 | 32,60 | 4075 |
| General Motors | 66,44 | +0,87 | 65,87 | 595 |
| Gillette Co | 36,27 | -0,17 | 36,33 | 380 |
| Goldman Sachs Gr | 81,29 | +1,31 | 80,24 | 1046 |
| HJ Heinz Co | 42,33 | +0,67 | 42,05 | 232 |
| Halliburton Co | 17,45 | +1,22 | 17,24 | 1481 |
| HCA-Healthcare | 46,38 | -0,37 | 46,55 | 218 |
| Home Depot Inc | 45,80 | -5,43 | 48,43 | 6425 |
| Honeywell Int | 39,10 | +0,51 | 38,90 | 281 |
| Household Int | 53,90 | +0,73 | 53,51 | 640 |
| Illinois Tool Works | 71,92 | +0,21 | 71,77 | 100 |
| Intel Corp | 29,62 | -1,89 | 30,19 | 16303 |
| IBM | 84,70 | +0,30 | 84,45 | 850 |
| Intl Paper | 44,43 | +0,93 | 44,02 | 388 |
| Johnson&Johnson | 61,03 | +0,96 | 60,45 | 1189 |
| J P Morgan Chase | 38,39 | +2,48 | 37,46 | 1775 |
| Kimberly-Clark | 65,78 | +0,58 | 65,40 | 185 |
| Kohls | 76,63 | -1,28 | 77,62 | 383 |
| Kroger | 22,42 | +1,22 | 22,15 | 663 |
| Lehman Brothers | 66,58 | +1,57 | 65,55 | 828 |
| Lockheed Martin | 62,16 | +1,97 | 60,96 | 294 |
| Lowes Cos | 46,94 | +0,30 | 46,80 | 3377 |
| Lucent Tech | 4,85 | -1,62 | 4,93 | 3341 |
| Marsh & McLennan | 102,90 | +0,82 | 102,06 | 95 |
| MBNA Corp | 37,15 | +0,41 | 37,00 | 506 |
| McDonalds Corp | 30,25 | +0,40 | 30,13 | 1011 |
| Medtronic | 45,58 | +0,68 | 45,27 | 662 |
| Merck & Co | 58,43 | +0,40 | 58,20 | 897 |
| Merrill Lynch | 44,98 | +3,69 | 43,38 | 4996 |
| Metlife Inc | 31,40 | -0,73 | 31,63 | 394 |
| Micron Tech | 24,14 | -1,31 | 24,46 | 1068 |
| Microsoft | 53,76 | -0,46 | 54,01 | 8972 |
| Minnesota Mining | 128,90 | +0,51 | 128,24 | 351 |
| MS Dean Witter | 50,15 | +1,62 | 49,35 | 1865 |
| Motorola Inc | 16,93 | +0,77 | 16,80 | 2479 |
| Occidental Petr | 29,99 | +0,81 | 29,75 | 311 |
| Omnicom Group | 88,23 | +0,11 | 88,13 | 300 |
| Oracle Corp | 9,02 | -0,99 | 9,11 | 12099 |
| Pfizer Inc | 36,52 | +0,25 | 36,43 | 3071 |
| Philip Morris | 54,76 | +0,77 | 54,34 | 992 |
| Raytheon Co | 42,97 | +1,15 | 42,48 | 395 |
| SBC Comms | 34,84 | +1,99 | 34,16 | 1473 |
| Schering-plough | 26,71 | +0,41 | 26,60 | 1166 |
| Sears Roebuck | 56,28 | -0,39 | 56,50 | 635 |
| Sprint | 16,77 | +0,42 | 16,70 | 572 |
| Tenet Healthcare | 71,25 | +0,35 | 71,00 | 184 |
| Texas Instrument | 31,30 | -1,23 | 31,69 | 1365 |
| Textron Inc | 47,75 | +0,93 | 47,31 | 78 |
| Tyco Int | 23,90 | +2,58 | 23,30 | 6651 |
| Unisys Corp | 12,84 | -0,62 | 12,92 | 150 |
| UPS | 58,55 | -0,66 | 58,94 | 159 |
| United Tech | 69,50 | +0,29 | 69,30 | 417 |
| Unitedhealth Gr | 86,85 | -0,06 | 86,90 | 476 |
| US Bancorp | 24,15 | +1,00 | 23,91 | 918 |
| Verizon Comm | 43,00 | +1,42 | 42,40 | 1069 |
| Wachovia | 39,43 | +1,78 | 38,74 | 369 |
| Wal-Mart Stores | 57,31 | -0,85 | 57,80 | 1369 |
| Walt Disney Co | 24,21 | -0,90 | 24,43 | 846 |
| Washington Mutual | 39,24 | +1,79 | 38,55 | 565 |
| Wells Fargo | 53,15 | +1,74 | 52,24 | 811 |
| Xerox Corp | 8,80 | -0,23 | 8,82 | 333 |
По данным агентства Reuters.