| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 17,0 | +0,41 | 16,9 | 2074 |
| ANZ Banking Grp | 19,3 | +1,37 | 19,0 | 6977 |
| CommonWealth Bank | 33,4 | +1,03 | 33,1 | 3703 |
| National Australian | 35,9 | -0,80 | 36,2 | 4111 |
| Bank | ||||
| News Corp | 13,5 | +0,37 | 13,4 | 4057 |
| Telstra Corp | 4,8 | -1,45 | 4,8 | 32828 |
| Westpac Banking | 16,5 | +0,49 | 16,4 | 7529 |
| Япония (JPY) | ||||
| Asahi Kasei | 461,0 | -1,50 | 468,0 | 3473 |
| Daiwa Securities | 948,0 | -0,32 | 951,0 | 6961 |
| Fuji Photo Film | 3980,0 | -1,97 | 4060,0 | 1191 |
| Fujitsu Ltd | 926,0 | -2,32 | 948,0 | 6119 |
| Honda Motor Co | 5520,0 | -0,72 | 5560,0 | 1493 |
| Japan Telecom* | 420,0 | — | 420,0 | 13 |
| Kao Corp | 2810,0 | -2,43 | 2880,0 | 2178 |
| KDDI* | 419,0 | +1,45 | 413,0 | 11 |
| Matsushita Comm | 5050,0 | +0,60 | 5020,0 | 743 |
| Mitsubishi Fin Gr* | 985,0 | +1,76 | 968,0 | 11 |
| Mitsubishi Chem | 307,0 | -0,97 | 310,0 | 3000 |
| Mitsubishi Electric | 622,0 | -2,20 | 636,0 | 2500 |
| NEC Corp | 949,0 | -1,56 | 964,0 | 7656 |
| Nippon Steel Corp | 208,0 | -0,95 | 210,0 | 7273 |
| Nissan Motor Co | 953,0 | -1,55 | 968,0 | 8121 |
| NTT* | 549,0 | -1,26 | 556,0 | 22 |
| NTT DoCoMo* | 324,0 | +0,93 | 321,0 | 63 |
| Pioneer | 2375,0 | -0,21 | 2380,0 | 819 |
| Ricoh | 2325,0 | +0,43 | 2315,0 | 1319 |
| Seikisui House | 944,0 | +0,43 | 940,0 | 1275 |
| Shin-Etsu Chem | 5200,0 | -1,70 | 5290,0 | 719 |
| Sumitomo Chem | 555,0 | -2,29 | 568,0 | 2482 |
| Sumitomo Mitsui | 674,0 | +1,51 | 664,0 | 25124 |
| TDK Corp | 6890,0 | -1,01 | 6960,0 | 536 |
| Toshiba Corp | 549,0 | -2,14 | 561,0 | 8880 |
| Toyota Motor Co | 3490,0 | — | 3490,0 | 3037 |
| UFJ Holdings* | 350,0 | — | 350,0 | 36 |
| Гонконг (HKD) | ||||
| Cheung Kong | 71,75 | -1,71 | 73,00 | 4942 |
| China Mobile | 25,20 | -1,75 | 25,65 | 19400 |
| China Unicom | 7,25 | -1,36 | 7,35 | 40877 |
| CLP Holdings | 32,30 | +0,62 | 32,10 | 3295 |
| CNOOC | 10,95 | +2,34 | 10,70 | 30341 |
| Hang Seng Bank | 88,00 | -0,28 | 88,25 | 1427 |
| Henderson Land | 34,50 | -1,43 | 35,00 | 2303 |
| HSBC Holdings | 94,75 | -1,81 | 96,50 | 8165 |
| Hutchison | 66,50 | -1,48 | 67,50 | 7118 |
| Франция (EUR) | ||||
| Alcatel | 12,92 | -0,92 | 13,04 | 32828 |
| Axa | 21,96 | -1,61 | 22,32 | 6231 |
| BNP Paribas | 60,65 | -0,33 | 60,85 | 6757 |
| Bouygues | 33,50 | +0,30 | 33,40 | 3603 |
| Danon | 147,40 | — | 147,40 | 3026 |
| EADS | 16,99 | -0,88 | 17,14 | 1967 |
| France Telecom | 22,19 | +2,68 | 21,61 | 9305 |
| Lafarge | 110,90 | +0,73 | 110,10 | 728 |
| Michelin | 41,81 | -0,83 | 42,16 | 3903 |
| Pechiney | 57,15 | -0,61 | 57,50 | 752 |
| Peugeot | 57,95 | -1,95 | 59,10 | 1749 |
| Renault | 53,10 | -1,03 | 53,65 | 2768 |
| Sanofi-Synthelab | 66,80 | +0,15 | 66,70 | 3090 |
| Schneider Elec | 53,30 | +0,47 | 53,05 | 805 |
| STMicroelectronics | 30,08 | -3,28 | 31,10 | 8031 |
| Total Fina Elf | 165,10 | -0,90 | 166,60 | 6033 |
| Vivendi Universal | 33,74 | -0,24 | 33,82 | 5050 |
| Великобритания (GBp) | ||||
| ARM Holdings | 186,52 | -7,67 | 202,00 | 35968 |
| BAE System | 369,25 | -0,47 | 371,00 | 18755 |
| Barclays | 594,50 | +0,25 | 593,00 | 28808 |
| BP | 580,37 | +1,13 | 573,50 | 48524 |
| BAT | 793,00 | +0,13 | 792,00 | 4493 |
| British Airways | 207,75 | -2,92 | 214,00 | 11214 |
| British Telecom | 274,50 | -3,51 | 284,50 | 35677 |
| Cable & Wireless | 205,75 | -0,60 | 207,00 | 15416 |
| Cadbury Schweppes | 496,25 | +0,25 | 495,00 | 6036 |
| HSBC Hldg | 834,50 | +0,54 | 830,00 | 13504 |
| Lloyds TSB Grp | 735,00 | -0,68 | 740,00 | 18758 |
| Marks & Spencer | 379,00 | -1,88 | 386,25 | 4970 |
| National Grid | 500,00 | +0,70 | 496,50 | 8810 |
| Prudential | 670,70 | -0,45 | 674,00 | 3618 |
| Reuters Group | 469,50 | -1,57 | 477,00 | 4438 |
| Rio Tinto | 1325,00 | +0,30 | 1321,00 | 2794 |
| Sainsbury | 370,75 | +2,13 | 363,00 | 43116 |
| Shell Trnpt | 515,00 | -1,34 | 522,00 | 42821 |
| Unilever | 632,00 | +0,48 | 628,50 | 18991 |
| Vodafone Airtch | 105,50 | +2,68 | 102,75 | 294039 |
| Германия (EUR) | ||||
| Allianz AG | 243,07 | -0,38 | 244,00 | 940 |
| BASF | 48,99 | +1,01 | 48,50 | 2747 |
| Bayer AG | 35,25 | — | 35,25 | 2647 |
| BMW | 45,72 | -1,19 | 46,27 | 1853 |
| Commerzbank AG | 19,26 | -0,98 | 19,45 | 799 |
| Daimler-Chrysler | 53,96 | +0,20 | 53,85 | 3910 |
| Deutsche Bank n | 75,78 | -0,03 | 75,80 | 2738 |
| Dt Telekom n | 12,11 | -3,58 | 12,56 | 18692 |
| Hypovereinsbank | 38,94 | -0,69 | 39,21 | 1495 |
| Infineon Tech | 18,16 | -1,94 | 18,52 | 2671 |
| Merck KGaA | 32,20 | +3,34 | 31,16 | 173 |
| Munich Re | 252,80 | -3,21 | 261,19 | 1474 |
| Sap AG | 113,35 | -2,39 | 116,12 | 2062 |
| Siemens | 68,30 | -1,73 | 69,50 | 3144 |
| Volkswagen AG | 58,09 | -1,17 | 58,78 | 1211 |
| Финляндия (EUR) | ||||
| Nokia | 14,96 | -1,97 | 15,26 | 54286 |
| Sonera Corp | 4,09 | -2,62 | 4,20 | 3645 |
| Stora Enso | 15,33 | +0,59 | 15,24 | 3635 |
| Швейцария (CHF) | ||||
| Ciba Special | 123,25 | +0,20 | 123,00 | 148 |
| Lonza Grp AG | 118,50 | +0,64 | 117,75 | 59 |
| Adecco | 105,25 | -0,47 | 105,75 | 656 |
| CS Group | 58,80 | +0,17 | 58,70 | 6638 |
| Nestle | 378,00 | — | 378,00 | 809 |
| Novartis | 68,15 | +0,22 | 68,00 | 8033 |
| Rentenanstalt | 536,00 | -0,19 | 537,00 | 14 |
| Swisscom | 461,00 | -1,39 | 467,50 | 96 |
| Roche | 126,25 | +0,80 | 125,25 | 2690 |
| Swiss Re | 160,00 | — | 160,00 | 1167 |
| UBS AG | 81,15 | +0,37 | 80,85 | 3457 |
| Zurich Fin | 369,00 | +0,96 | 365,50 | 963 |
| Швеция (SEK) | ||||
| ABB | 93,00 | — | 93,00 | 1381 |
| Electrolux | 181,00 | -1,09 | 183,00 | 1326 |
| Nordea | 57,00 | -0,87 | 57,50 | 6483 |
| Telia | 26,60 | -2,21 | 27,20 | 5254 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,09 | -0,85 | 2,11 | 24288 |
| Fiat | 13,13 | -0,71 | 13,22 | 3451 |
| Olivetti | 1,29 | -0,16 | 1,29 | 25605 |
| Pirelli | 1,52 | -1,17 | 1,53 | 7443 |
| TIM | 4,77 | +0,15 | 4,76 | 39450 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 20,40 | -1,11 | 20,63 | 6240 |
| Aegon NV | 23,93 | +0,21 | 23,88 | 2603 |
| Ahold Kon | 23,89 | -1,48 | 24,25 | 3676 |
| Fortis | 25,28 | +3,65 | 24,39 | 5633 |
| ING Grp | 28,94 | +0,21 | 28,88 | 4739 |
| Philips | 34,19 | +0,35 | 34,07 | 4348 |
| Royal Dutch | 58,80 | -0,93 | 59,35 | 5661 |
| Канада (CAD) | ||||
| Alcan Inc | 59,70 | -0,17 | 59,80 | 169 |
| Bank of Montreal | 36,89 | +0,79 | 36,60 | 1223 |
| Bank Nova Scotia | 54,27 | -0,51 | 54,55 | 318 |
| BCE Inc | 25,55 | -0,97 | 25,80 | 6224 |
| Bombardier | 14,43 | +0,56 | 14,35 | 515 |
| Imperial Oil | 47,05 | -1,26 | 47,65 | 79 |
| Loblaw Cos Ltd | 62,50 | -0,79 | 63,00 | 21 |
| Nortel Networks | 3,81 | -2,81 | 3,92 | 4557 |
| Royal Bank of Canada | 56,75 | +1,21 | 56,07 | 829 |
| США ($) | ||||
| Abbott Labs | 47,17 | +0,86 | 46,77 | 1116 |
| Agilent Tech | 27,00 | -0,52 | 27,14 | 267 |
| Alcoa | 35,25 | -0,42 | 35,40 | 490 |
| Allstate Corp | 38,66 | +1,50 | 38,30 | 280 |
| Alltel | 51,90 | +0,08 | 51,86 | 134 |
| Amer Electric Power | 44,66 | -0,76 | 45,00 | 344 |
| Amer Express Co | 42,17 | +1,18 | 41,68 | 868 |
| AIG | 67,35 | +0,45 | 67,05 | 989 |
| Amgen | 51,67 | +0,12 | 51,61 | 3350 |
| Analog Devices | 36,38 | -2,07 | 37,15 | 507 |
| Anheuser-Busch | 50,54 | -0,22 | 50,65 | 453 |
| AOL Time Warner | 18,81 | +0,16 | 18,78 | 3454 |
| Apple Comp Inc | 23,64 | -1,42 | 23,98 | 1152 |
| Applied Materials | 23,45 | -2,76 | 24,12 | 11791 |
| AT&T | 12,29 | -0,97 | 12,41 | 4342 |
| AT&T Wireless Gr | 8,03 | +0,37 | 8,00 | 2113 |
| Automatic Data Proc | 52,62 | -0,34 | 52,80 | 193 |
| Bank of America | 76,32 | +0,81 | 75,71 | 1507 |
| Bank of New-York | 36,17 | +0,28 | 36,07 | 470 |
| Bank One | 40,27 | -0,69 | 40,55 | 529 |
| Baxter Int | 53,20 | +1,74 | 52,29 | 901 |
| BCE Inc | 16,65 | -1,36 | 16,88 | 707 |
| Bellsouth Corp | 33,25 | — | 33,25 | 882 |
| Berkshire cl a* | 76,40 | -0,65 | 76,90 | 1 |
| Berkshire cl b* | 2,55 | -0,35 | 2,56 | 1 |
| Boeing Co | 43,08 | +0,19 | 43,00 | 846 |
| Bristol Myers sq | 30,33 | +0,20 | 30,27 | 1483 |
| Cardinal Health | 66,84 | -0,12 | 66,92 | 259 |
| Carnival | 30,67 | +0,07 | 30,76 | 186 |
| Caterpillar Inc | 52,98 | -0,95 | 53,49 | 388 |
| Charles Schwab | 12,25 | -0,16 | 12,27 | 615 |
| ChevronTexaco | 87,82 | -0,30 | 88,08 | 514 |
| Cigna | 105,68 | +0,65 | 105,00 | 89 |
| Cisco | 16,01 | -2,26 | 16,38 | 25779 |
| Citigroup | 43,40 | -1,32 | 43,98 | 4855 |
| Coca-Cola Co | 54,12 | -0,95 | 54,64 | 1449 |
| Colgate Palmoliv | 51,60 | -1,19 | 52,22 | 825 |
| Costco Wholesale | 38,38 | -0,21 | 38,46 | 1388 |
| Cox Comms | 33,86 | -0,27 | 33,95 | 353 |
| Daimler-Chrysler | 50,17 | +0,42 | 49,96 | 89 |
| Delta Air Lines | 26,49 | +0,11 | 26,46 | 94 |
| Dow Chemical Co | 32,65 | -3,40 | 33,80 | 1405 |
| Du Pont Co | 46,49 | +0,85 | 46,10 | 846 |
| Eastman Kodak | 34,68 | -1,62 | 35,25 | 703 |
| Eli Lilly | 64,51 | +0,84 | 63,97 | 548 |
| EMC Corp | 7,55 | -2,20 | 7,72 | 1899 |
| Emerson Electric | 55,89 | -2,63 | 57,40 | 697 |
| Exelon | 53,94 | -0,64 | 54,29 | 167 |
| Exxon Mobil | 39,96 | +0,30 | 39,84 | 2245 |
| Fannie Mae | 79,20 | +0,46 | 78,84 | 534 |
| First Data Corp | 78,50 | -1,08 | 79,36 | 486 |
| Fleetboston Fin | 35,06 | +0,03 | 35,05 | 1346 |
| Ford Motor Co | 17,60 | +0,06 | 17,59 | 2825 |
| Gap Inc | 14,02 | +0,29 | 14,01 | 943 |
| Genentech | 37,79 | +1,04 | 37,40 | 377 |
| General Elec Co | 31,76 | -0,90 | 32,05 | 4080 |
| General Motors | 63,42 | -0,91 | 64,00 | 1198 |
| Gillette Co | 34,91 | -0,63 | 35,13 | 618 |
| Goldman Sachs Gr | 76,43 | -0,61 | 76,90 | 668 |
| HJ Heinz Co | 40,75 | -0,66 | 41,02 | 494 |
| Halliburton Co | 18,40 | -4,91 | 19,35 | 6718 |
| HCA-Healthcare | 48,23 | +1,62 | 47,46 | 1544 |
| Home Depot Inc | 40,90 | -1,54 | 41,54 | 4436 |
| Honeywell Int | 37,04 | -1,62 | 37,65 | 739 |
| Household Int | 52,68 | -0,32 | 52,85 | 498 |
| Illinois Tool Works | 71,22 | -0,38 | 71,49 | 152 |
| Intel Corp | 27,60 | -2,65 | 28,35 | 14849 |
| IBM | 81,51 | -0,69 | 82,08 | 1289 |
| Intl Paper | 43,29 | -0,60 | 43,55 | 462 |
| Johnson&Johnson | 61,40 | +0,31 | 61,21 | 1383 |
| J P Morgan Chase | 36,85 | -0,94 | 37,20 | 1473 |
| Kimberly-Clark | 63,46 | -2,14 | 64,85 | 723 |
| Kohls | 73,43 | -0,68 | 73,93 | 305 |
| Kroger | 22,87 | +1,55 | 22,52 | 577 |
| Lehman Brothers | 63,08 | -1,10 | 63,78 | 787 |
| Lockheed Martin | 62,59 | -0,13 | 62,67 | 294 |
| Lowes Cos | 47,88 | -0,23 | 47,99 | 2052 |
| Lucent Tech | 4,84 | -0,21 | 4,85 | 3772 |
| Marsh & McLennan | 102,85 | +1,28 | 101,55 | 225 |
| MBNA Corp | 35,98 | -0,17 | 36,04 | 663 |
| McDonalds Corp | 30,07 | -0,27 | 30,15 | 1526 |
| Medtronic | 46,48 | +0,24 | 46,37 | 1080 |
| Merck & Co | 56,58 | +0,96 | 56,04 | 1586 |
| Merrill Lynch | 42,24 | -0,14 | 42,30 | 976 |
| Metlife Inc | 31,15 | +0,32 | 31,05 | 343 |
| Micron Tech | 22,80 | -1,38 | 23,12 | 1117 |
| Microsoft | 52,01 | -0,59 | 52,32 | 8482 |
| Minnesota Mining | 127,20 | +0,33 | 126,78 | 550 |
| MS Dean Witter | 46,27 | -0,84 | 46,66 | 953 |
| Motorola Inc | 16,05 | -3,72 | 16,67 | 2219 |
| Occidental Petr | 30,05 | -0,53 | 30,21 | 460 |
| Omnicom Group | 89,70 | +0,79 | 89,00 | 254 |
| Oracle Corp | 8,70 | -2,68 | 8,94 | 12540 |
| Pfizer Inc | 35,41 | +1,78 | 34,79 | 3401 |
| Philip Morris | 55,58 | +0,87 | 55,10 | 2340 |
| Raytheon Co | 43,05 | -0,30 | 43,18 | 283 |
| SBC Comms | 35,20 | -0,51 | 35,38 | 1185 |
| Schering-plough | 26,59 | +0,15 | 26,55 | 1803 |
| Sears Roebuck | 56,73 | +1,45 | 56,15 | 666 |
| Sprint | 16,53 | -1,02 | 16,70 | 646 |
| Tenet Healthcare | 73,04 | +1,40 | 72,03 | 581 |
| Texas Instrument | 29,00 | -2,98 | 29,89 | 2116 |
| Textron Inc | 46,29 | -1,07 | 46,79 | 91 |
| Tyco Int | 21,56 | -2,88 | 22,20 | 4390 |
| Unisys Corp | 11,60 | -2,44 | 11,89 | 358 |
| UPS | 58,20 | -0,17 | 58,30 | 228 |
| United Tech | 67,98 | -0,50 | 68,32 | 333 |
| Unitedhealth Gr | 89,98 | +1,24 | 88,88 | 496 |
| US Bancorp | 23,41 | -0,59 | 23,55 | 772 |
| Verizon Comm | 44,23 | -0,94 | 44,65 | 1628 |
| Wachovia | 37,98 | +0,16 | 38,16 | 746 |
| Wal-Mart Stores | 55,00 | +0,38 | 54,79 | 1683 |
| Walt Disney Co | 23,26 | -1,19 | 23,54 | 1518 |
| Washington Mutual | 38,30 | +0,03 | 38,29 | 364 |
| Wells Fargo | 52,83 | +0,23 | 52,71 | 988 |
| Xerox Corp | 8,86 | +0,68 | 8,80 | 527 |
По данным агентства Reuters.