| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,7 | -1,83 | 17,0 | 8647 |
| ANZ Banking Grp | 19,0 | -1,09 | 19,3 | 2281 |
| CommonWealth Bank | 32,5 | +0,59 | 32,3 | 4369 |
| National Australian | 35,9 | +0,08 | 35,9 | 2604 |
| Bank | ||||
| News Corp | 13,5 | -1,61 | 13,7 | 12048 |
| Telstra Corp | 4,8 | -0,42 | 4,8 | 30585 |
| Westpac Banking | 16,3 | +0,43 | 16,2 | 2545 |
| Япония (JPY) | ||||
| Asahi Kasei | 466,0 | -1,27 | 472,0 | 6594 |
| Daiwa Securities | 990,0 | +2,06 | 970,0 | 15794 |
| Fuji Photo Film | 3950,0 | -1,99 | 4030,0 | 1681 |
| Fujitsu Ltd | 945,0 | +1,29 | 933,0 | 4377 |
| Honda Motor Co | 5400,0 | -3,40 | 5590,0 | 4514 |
| Japan Telecom* | 437,0 | +8,17 | 404,0 | 8 |
| Kao Corp | 2900,0 | +2,29 | 2835,0 | 2866 |
| KDDI* | 430,0 | +6,44 | 404,0 | 36 |
| Matsushita Comm | 4890,0 | +0,41 | 4870,0 | 595 |
| Mitsubishi Fin Gr* | 952,0 | +3,48 | 920,0 | 36 |
| Mitsubishi Chem | 310,0 | -0,96 | 313,0 | 5304 |
| Mitsubishi Electric | 615,0 | — | 615,0 | 1947 |
| NEC Corp | 987,0 | -0,40 | 991,0 | 6183 |
| Nippon Steel Corp | 213,0 | -0,47 | 214,0 | 32191 |
| Nissan Motor Co | 938,0 | -3,10 | 968,0 | 19390 |
| NTT* | 580,0 | +0,35 | 578,0 | 48 |
| NTT DoCoMo* | 344,0 | — | 344,0 | 70 |
| Pioneer | 2370,0 | -1,66 | 2410,0 | 1017 |
| Ricoh | 2330,0 | -1,27 | 2360,0 | 2478 |
| Seikisui House | 954,0 | +2,03 | 935,0 | 2038 |
| Shin-Etsu Chem | 5350,0 | -1,47 | 5430,0 | 1025 |
| Sumitomo Chem | 574,0 | -0,35 | 576,0 | 3407 |
| Sumitomo Mitsui | 694,0 | +1,91 | 681,0 | 45986 |
| TDK Corp | 6890,0 | -1,85 | 7020,0 | 556 |
| Toshiba Corp | 565,0 | +0,53 | 562,0 | 5534 |
| Toyota Motor Co | 3400,0 | -1,73 | 3460,0 | 7114 |
| UFJ Holdings* | 385,0 | +6,35 | 362,0 | 99 |
| Гонконг (HKD) | ||||
| Cheung Kong | 74,25 | -2,30 | 76,00 | 7673 |
| China Mobile | 25,80 | -3,01 | 26,60 | 32062 |
| China Unicom | 7,40 | -1,99 | 7,55 | 23698 |
| CLP Holdings | 32,40 | — | 32,40 | 1978 |
| CNOOC | 10,55 | +0,96 | 10,45 | 7197 |
| Hang Seng Bank | 90,00 | -0,83 | 90,75 | 1950 |
| Henderson Land | 35,30 | -1,12 | 35,70 | 1563 |
| HSBC Holdings | 95,50 | -1,29 | 96,75 | 7189 |
| Hutchison | 68,50 | -2,49 | 70,25 | 10308 |
| Франция (EUR) | ||||
| Alcatel | 12,98 | -0,38 | 13,03 | 6426 |
| Axa | 22,33 | -1,15 | 22,59 | 5230 |
| BNP Paribas | 60,85 | +1,42 | 60,00 | 2962 |
| Bouygues | 33,70 | +0,90 | 33,40 | 370 |
| Danon | 147,20 | -0,27 | 147,60 | 419 |
| EADS | 17,57 | +3,11 | 17,04 | 1783 |
| France Telecom | 20,67 | +0,58 | 20,55 | 7785 |
| Lafarge | 107,70 | -1,46 | 109,30 | 316 |
| Michelin | 42,39 | -1,53 | 43,05 | 257 |
| Pechiney | 58,40 | — | 58,40 | 148 |
| Peugeot | 59,30 | +0,51 | 59,00 | 1047 |
| Renault | 54,60 | -0,73 | 55,00 | 1424 |
| Sanofi-Synthelab | 66,45 | +0,30 | 66,25 | 2240 |
| Schneider Elec | 53,70 | -2,54 | 55,10 | 489 |
| STMicroelectronics | 31,57 | +0,83 | 31,31 | 5132 |
| Total Fina Elf | 168,00 | +1,08 | 166,20 | 1360 |
| Vivendi Universal | 33,54 | +5,64 | 31,75 | 6751 |
| Великобритания (GBp) | ||||
| ARM Holdings | 208,53 | +0,72 | 207,00 | 8693 |
| BAE System | 369,75 | +2,00 | 362,50 | 4837 |
| Barclays | 613,50 | +1,83 | 602,50 | 13270 |
| BP | 583,55 | -0,09 | 584,00 | 38380 |
| BAT | 790,00 | +2,66 | 769,50 | 5484 |
| British Airways | 219,90 | -1,90 | 223,75 | 15707 |
| British Telecom | 284,25 | +1,52 | 280,00 | 42158 |
| Cable & Wireless | 199,75 | +0,38 | 198,50 | 4716 |
| Cadbury Schweppes | 494,75 | -1,54 | 502,50 | 8599 |
| HSBC Hldg | 843,00 | +0,12 | 842,00 | 10037 |
| Lloyds TSB Grp | 748,00 | -0,27 | 750,00 | 13631 |
| Marks & Spencer | 386,81 | +0,13 | 386,50 | 7920 |
| National Grid | 503,75 | -0,64 | 507,00 | 3775 |
| Prudential | 673,00 | +0,82 | 667,50 | 7504 |
| Reuters Group | 478,56 | -0,42 | 481,00 | 10814 |
| Rio Tinto | 1345,83 | -0,75 | 1339,00 | 2597 |
| Sainsbury | 376,50 | +0,67 | 374,00 | 7398 |
| Shell Trnpt | 534,27 | +1,33 | 527,50 | 30586 |
| Unilever | 628,00 | +0,32 | 624,00 | 7138 |
| Vodafone Airtch | 109,22 | +2,82 | 106,25 | 268170 |
| Германия (EUR) | ||||
| Allianz AG | 243,40 | -1,56 | 247,26 | 990 |
| BASF | 48,36 | +0,23 | 48,25 | 2070 |
| Bayer AG | 35,63 | +0,65 | 35,40 | 1979 |
| BMW | 46,52 | -1,54 | 47,25 | 2131 |
| Commerzbank AG | 19,25 | -0,52 | 19,35 | 891 |
| Daimler-Chrysler | 53,94 | -1,30 | 54,65 | 5193 |
| Deutsche Bank n | 76,14 | -1,05 | 76,95 | 3329 |
| Dt Telekom n | 12,00 | -3,61 | 12,45 | 28666 |
| Hypovereinsbank | 39,52 | +2,38 | 38,60 | 1789 |
| Infineon Tech | 18,35 | -0,22 | 18,39 | 2573 |
| Merck KGaA | 32,30 | -0,28 | 32,39 | 87 |
| Munich Re | 250,75 | -2,69 | 257,69 | 802 |
| Sap AG | 116,18 | +2,62 | 113,21 | 5026 |
| Siemens | 69,09 | -0,23 | 69,25 | 3820 |
| Volkswagen AG | 59,00 | +0,02 | 58,99 | 2730 |
| Финляндия (EUR) | ||||
| Nokia | 15,49 | -2,88 | 15,95 | 47091 |
| Sonera Corp | 4,35 | +0,46 | 4,33 | 1760 |
| Stora Enso | 15,31 | +0,26 | 15,27 | 2113 |
| Швейцария (CHF) | ||||
| Ciba Special | 123,25 | -0,60 | 124,00 | 143 |
| Lonza Grp AG | 118,75 | +0,21 | 118,50 | 66 |
| Adecco | 105,25 | +2,18 | 103,00 | 430 |
| CS Group | 59,50 | +0,51 | 59,20 | 2674 |
| Nestle | 378,00 | -0,40 | 379,50 | 675 |
| Novartis | 67,70 | +0,37 | 67,45 | 3827 |
| Rentenanstalt | 522,00 | +0,77 | 518,00 | 38 |
| Swisscom | 463,00 | +0,33 | 461,50 | 110 |
| Roche | 124,75 | -0,60 | 125,50 | 1780 |
| Swiss Re | 157,50 | -1,41 | 159,75 | 2316 |
| UBS AG | 81,25 | +0,81 | 80,60 | 3315 |
| Zurich Fin | 366,00 | -3,17 | 378,00 | 605 |
| Швеция (SEK) | ||||
| ABB | 91,50 | -1,08 | 92,50 | 1110 |
| Electrolux | 180,00 | +3,15 | 174,50 | 1475 |
| Nordea | 57,50 | +1,77 | 56,50 | 6880 |
| Telia | 27,90 | +0,72 | 27,70 | 7731 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,19 | -0,36 | 2,20 | 7789 |
| Fiat | 13,52 | -0,35 | 13,57 | 1300 |
| Olivetti | 1,28 | -0,62 | 1,28 | 32807 |
| Pirelli | 1,56 | -1,08 | 1,58 | 5594 |
| TIM | 4,66 | -2,02 | 4,76 | 64542 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 20,40 | -0,73 | 20,55 | 4760 |
| Aegon NV | 23,84 | -0,25 | 23,90 | 3406 |
| Ahold Kon | 24,91 | +4,10 | 23,93 | 5609 |
| Fortis | 24,64 | +0,24 | 24,58 | 2509 |
| ING Grp | 28,66 | +4,29 | 27,48 | 12424 |
| Philips | 34,50 | +0,73 | 34,25 | 7443 |
| Royal Dutch | 60,35 | +1,86 | 59,25 | 4419 |
| Канада (CAD) | ||||
| Alcan Inc | 60,80 | +1,33 | 60,00 | 282 |
| Bank of Montreal | 36,89 | +1,46 | 36,36 | 298 |
| Bank Nova Scotia | 52,60 | +1,43 | 51,86 | 395 |
| BCE Inc | 25,75 | +0,12 | 25,72 | 367 |
| Bombardier | 14,67 | +0,27 | 14,63 | 572 |
| Imperial Oil | 48,50 | +1,10 | 47,97 | 35 |
| Loblaw Cos Ltd | 62,30 | +0,40 | 62,05 | 146 |
| Nortel Networks | 3,86 | -2,28 | 3,95 | 3227 |
| Royal Bank of Canada | 56,45 | +2,64 | 55,00 | 1223 |
| США ($) | ||||
| Abbott Labs | 47,21 | -0,82 | 47,60 | 708 |
| Agilent Tech | 27,82 | -1,03 | 28,11 | 405 |
| Alcoa | 35,68 | +0,65 | 35,45 | 402 |
| Allstate Corp | 38,97 | +1,22 | 38,50 | 310 |
| Alltel | 51,34 | +0,27 | 51,20 | 88 |
| Amer Electric Power | 44,86 | -0,49 | 45,08 | 418 |
| Amer Express Co | 42,75 | +0,83 | 42,40 | 860 |
| AIG | 68,59 | +0,85 | 68,01 | 762 |
| Amgen | 49,83 | +0,81 | 49,43 | 2520 |
| Analog Devices | 38,00 | -3,33 | 39,31 | 565 |
| Anheuser-Busch | 50,95 | +0,04 | 50,93 | 296 |
| AOL Time Warner | 18,68 | +0,70 | 18,55 | 2502 |
| Apple Comp Inc | 24,47 | +0,62 | 24,32 | 2033 |
| Applied Materials | 25,22 | -3,59 | 26,16 | 10397 |
| AT&T | 12,91 | -0,31 | 12,95 | 2544 |
| AT&T Wireless Gr | 7,75 | +1,31 | 7,65 | 2558 |
| Automatic Data Proc | 53,17 | +1,66 | 52,30 | 246 |
| Bank of America | 76,53 | +1,46 | 75,43 | 1214 |
| Bank of New-York | 37,16 | +1,14 | 36,74 | 334 |
| Bank One | 40,92 | +0,32 | 40,79 | 511 |
| Baxter Int | 52,48 | +1,10 | 51,91 | 560 |
| BCE Inc | 16,75 | -0,36 | 16,81 | 41 |
| Bellsouth Corp | 32,38 | +0,03 | 32,37 | 450 |
| Berkshire cl a* | 76,30 | +0,53 | 75,90 | 1 |
| Berkshire cl b* | 2,53 | +0,52 | 2,52 | 2 |
| Boeing Co | 43,66 | -1,69 | 44,41 | 792 |
| Bristol Myers sq | 30,35 | -1,72 | 30,88 | 1048 |
| Cardinal Health | 67,39 | -0,30 | 67,59 | 193 |
| Carnival | 30,99 | -1,15 | 31,35 | 173 |
| Caterpillar Inc | 54,01 | -0,48 | 54,27 | 476 |
| Charles Schwab | 11,99 | +1,18 | 11,85 | 369 |
| ChevronTexaco | 88,77 | -0,28 | 89,02 | 434 |
| Cigna | 104,20 | +1,17 | 103,00 | 77 |
| Cisco | 16,24 | -1,93 | 16,56 | 24286 |
| Citigroup | 45,59 | +1,31 | 45,00 | 3303 |
| Coca-Cola Co | 56,21 | +0,02 | 56,20 | 643 |
| Colgate Palmoliv | 53,50 | -1,07 | 54,08 | 358 |
| Costco Wholesale | 39,05 | -0,61 | 39,29 | 1020 |
| Cox Comms | 34,12 | -0,52 | 34,30 | 64 |
| Daimler-Chrysler | 49,59 | -2,00 | 50,60 | 506 |
| Delta Air Lines | 26,05 | +0,81 | 25,84 | 160 |
| Dow Chemical Co | 33,69 | -0,56 | 33,88 | 293 |
| Du Pont Co | 46,71 | -0,13 | 46,77 | 346 |
| Eastman Kodak | 34,84 | +0,35 | 34,72 | 239 |
| Eli Lilly | 63,55 | -0,95 | 64,16 | 808 |
| EMC Corp | 7,76 | -3,00 | 8,00 | 2611 |
| Emerson Electric | 57,62 | +1,62 | 56,70 | 180 |
| Exelon | 54,65 | +1,18 | 54,01 | 264 |
| Exxon Mobil | 40,66 | +0,57 | 40,43 | 2393 |
| Fannie Mae | 79,84 | +0,09 | 79,77 | 439 |
| First Data Corp | 81,20 | +0,82 | 80,54 | 307 |
| Fleetboston Fin | 35,97 | +1,04 | 35,60 | 453 |
| Ford Motor Co | 17,98 | -1,15 | 18,19 | 2194 |
| Gap Inc | 13,84 | +2,14 | 13,55 | 2662 |
| Genentech | 37,10 | +0,82 | 36,80 | 397 |
| General Elec Co | 32,03 | +0,41 | 31,90 | 3277 |
| General Motors | 65,17 | +0,26 | 65,00 | 568 |
| Gillette Co | 35,78 | -0,75 | 36,05 | 513 |
| Goldman Sachs Gr | 78,92 | +0,92 | 78,20 | 700 |
| HJ Heinz Co | 42,44 | -0,86 | 42,81 | 141 |
| Halliburton Co | 18,80 | +4,44 | 18,00 | 5299 |
| HCA-Healthcare | 47,27 | +1,22 | 46,70 | 686 |
| Hewlett-Packard | 0,00 | — | 17,44 | 0 |
| Home Depot Inc | 43,31 | -2,12 | 44,25 | 3246 |
| Honeywell Int | 38,25 | -0,16 | 38,31 | 341 |
| Household Int | 53,31 | +0,87 | 52,85 | 587 |
| Illinois Tool Works | 70,93 | +1,10 | 70,16 | 183 |
| Intel Corp | 28,80 | -2,67 | 29,59 | 14988 |
| IBM | 84,15 | +0,18 | 84,00 | 1234 |
| Intl Paper | 43,52 | -0,53 | 43,75 | 399 |
| Johnson&Johnson | 62,20 | +0,32 | 62,00 | 2012 |
| J P Morgan Chase | 38,35 | +2,10 | 37,56 | 1361 |
| Kimberly-Clark | 66,03 | +0,35 | 65,80 | 391 |
| Kohls | 75,92 | -0,09 | 75,99 | 225 |
| Kroger | 22,51 | -0,31 | 22,58 | 450 |
| Lehman Brothers | 65,80 | +1,59 | 64,77 | 427 |
| Lockheed Martin | 63,17 | +0,43 | 62,90 | 546 |
| Lowes Cos | 47,45 | +1,00 | 46,98 | 1048 |
| Lucent Tech | 4,69 | -2,49 | 4,81 | 3239 |
| Marsh & McLennan | 103,20 | +0,32 | 102,87 | 142 |
| MBNA Corp | 36,55 | +0,83 | 36,25 | 360 |
| McDonalds Corp | 30,71 | +0,20 | 30,65 | 1088 |
| Medtronic | 47,03 | +2,15 | 46,04 | 2631 |
| Merck & Co | 56,75 | -1,34 | 57,52 | 1317 |
| Merrill Lynch | 43,40 | +1,05 | 42,95 | 1556 |
| Metlife Inc | 31,23 | +0,68 | 31,02 | 454 |
| Micron Tech | 23,58 | +0,13 | 23,55 | 1380 |
| Microsoft | 53,55 | -0,26 | 53,69 | 8321 |
| Minnesota Mining | 129,12 | +1,24 | 127,54 | 607 |
| MS Dean Witter | 48,55 | +1,10 | 48,02 | 908 |
| Motorola Inc | 16,82 | +1,94 | 16,50 | 2497 |
| Occidental Petr | 30,15 | +0,03 | 30,14 | 324 |
| Omnicom Group | 87,90 | +1,24 | 86,82 | 275 |
| Oracle Corp | 8,94 | +1,59 | 8,80 | 14985 |
| Pfizer Inc | 35,91 | +0,03 | 35,90 | 2467 |
| Philip Morris | 55,33 | +0,47 | 55,07 | 721 |
| Raytheon Co | 43,30 | +0,05 | 43,28 | 341 |
| SBC Comms | 34,86 | -0,20 | 34,93 | 1213 |
| Schering-plough | 26,20 | -1,87 | 26,70 | 936 |
| Sears Roebuck | 56,36 | +0,90 | 55,86 | 347 |
| Sprint | 17,13 | +0,47 | 17,05 | 738 |
| Tenet Healthcare | 71,09 | +0,75 | 70,56 | 228 |
| Texas Instrument | 30,16 | -1,63 | 30,66 | 1451 |
| Textron Inc | 47,05 | +1,07 | 46,55 | 161 |
| Tyco Int | 23,10 | -0,09 | 23,12 | 3792 |
| Unisys Corp | 12,28 | -0,57 | 12,35 | 185 |
| UPS | 57,93 | -0,22 | 58,25 | 170 |
| United Tech | 68,15 | -0,19 | 68,28 | 442 |
| Unitedhealth Gr | 87,27 | +1,04 | 86,37 | 370 |
| US Bancorp | 24,25 | +0,96 | 24,02 | 485 |
| Verizon Comm | 42,85 | -1,18 | 43,36 | 707 |
| Wachovia | 39,14 | +0,41 | 38,98 | 433 |
| Wal-Mart Stores | 56,60 | -0,35 | 56,80 | 1126 |
| Walt Disney Co | 23,48 | +0,13 | 23,45 | 1501 |
| Washington Mutual | 38,35 | -0,13 | 38,40 | 636 |
| Wells Fargo | 52,65 | +1,06 | 52,10 | 1208 |
| Xerox Corp | 8,91 | +0,79 | 8,84 | 306 |
По данным агентства Reuters.