| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 17,0 | +0,83 | 16,8 | 5368 |
| ANZ Banking Grp | 19,8 | +1,80 | 19,4 | 4746 |
| CommonWealth Bank | 33,6 | -0,53 | 33,8 | 1861 |
| National Australian | 36,4 | +0,39 | 36,2 | 4170 |
| Bank | ||||
| News Corp | 12,6 | -0,63 | 12,7 | 4034 |
| Telstra Corp | 4,7 | -0,64 | 4,7 | 24417 |
| Westpac Banking | 16,6 | +0,24 | 16,6 | 4994 |
| Япония (JPY) | ||||
| Asahi Kasei | 458,0 | +0,66 | 455,0 | 1985 |
| Daiwa Securities | 920,0 | -1,71 | 936,0 | 5211 |
| Fuji Photo Film | 3920,0 | -1,26 | 3970,0 | 1228 |
| Fujitsu Ltd | 920,0 | +1,88 | 903,0 | 4398 |
| Honda Motor Co | 5320,0 | -0,37 | 5340,0 | 1198 |
| Japan Telecom* | 416,0 | — | 416,0 | 4 |
| Kao Corp | 2945,0 | +0,51 | 2930,0 | 2209 |
| KDDI* | 467,0 | +1,97 | 458,0 | 17 |
| Matsushita Comm | 4860,0 | -0,21 | 4870,0 | 280 |
| Mitsubishi Fin Gr* | 998,0 | -4,04 | 1040,0 | 17 |
| Mitsubishi Chem | 306,0 | +1,32 | 302,0 | 3693 |
| Mitsubishi Electric | 605,0 | +0,17 | 604,0 | 3128 |
| NEC Corp | 916,0 | -0,11 | 917,0 | 8772 |
| Nippon Steel Corp | 201,0 | -3,83 | 209,0 | 22161 |
| Nissan Motor Co | 891,0 | -1,44 | 904,0 | 8739 |
| NTT* | 577,0 | +0,70 | 573,0 | 35 |
| NTT DoCoMo* | 323,0 | -0,62 | 325,0 | 67 |
| Pioneer | 2315,0 | +0,43 | 2305,0 | 573 |
| Ricoh | 2255,0 | -0,22 | 2260,0 | 1527 |
| Seikisui House | 931,0 | -0,11 | 932,0 | 1234 |
| Shin-Etsu Chem | 5000,0 | -1,77 | 5090,0 | 811 |
| Sumitomo Chem | 605,0 | +4,67 | 578,0 | 7439 |
| Sumitomo Mitsui | 730,0 | -1,35 | 740,0 | 33270 |
| TDK Corp | 6720,0 | +1,05 | 6650,0 | 309 |
| Toshiba Corp | 516,0 | -1,15 | 522,0 | 9181 |
| Toyota Motor Co | 3340,0 | — | 3340,0 | 3549 |
| UFJ Holdings* | 356,0 | -2,73 | 366,0 | 34 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,25 | +1,05 | 71,50 | 3594 |
| China Mobile | 24,90 | +1,43 | 24,55 | 11513 |
| China Unicom | 7,25 | +0,69 | 7,20 | 13158 |
| CLP Holdings | 32,30 | -0,31 | 32,40 | 1514 |
| CNOOC | 10,65 | -0,47 | 10,70 | 3713 |
| Hang Seng Bank | 87,25 | +1,16 | 86,25 | 1539 |
| Henderson Land | 34,50 | +4,23 | 33,10 | 3296 |
| HSBC Holdings | 95,50 | +0,26 | 95,25 | 3764 |
| Hutchison | 65,75 | +0,77 | 65,25 | 4737 |
| Франция (EUR) | ||||
| Alcatel | 11,82 | -1,50 | 12,00 | 6233 |
| Axa | 20,28 | +1,15 | 20,05 | 3894 |
| BNP Paribas | 57,40 | +0,70 | 57,00 | 2542 |
| Bouygues | 29,98 | +0,23 | 29,91 | 735 |
| Danon | 143,20 | +0,56 | 142,40 | 465 |
| EADS | 17,10 | +3,14 | 16,58 | 1677 |
| France Telecom | 18,65 | +0,59 | 18,54 | 6589 |
| Lafarge | 104,70 | -1,13 | 105,90 | 400 |
| Michelin | 40,94 | -1,35 | 41,50 | 540 |
| Pechiney | 55,95 | +0,72 | 55,55 | 102 |
| Peugeot | 55,75 | -0,71 | 56,15 | 1147 |
| Renault | 50,50 | -0,20 | 50,60 | 951 |
| Sanofi-Synthelab | 59,65 | -0,50 | 59,95 | 5094 |
| Schneider Elec | 52,90 | +0,67 | 52,55 | 612 |
| STMicroelectronics | 27,19 | +2,22 | 26,60 | 3858 |
| Total Fina Elf | 158,30 | -0,13 | 158,50 | 2498 |
| Vivendi Universal | 31,05 | +2,21 | 30,38 | 6072 |
| Великобритания (GBp) | ||||
| ARM Holdings | 179,00 | -4,28 | 187,00 | 12996 |
| BAE System | 380,10 | -0,91 | 384,00 | 24321 |
| Barclays | 584,00 | -1,02 | 590,00 | 13134 |
| BP | 565,63 | -3,25 | 585,00 | 47811 |
| BAT | 813,00 | -0,73 | 819,00 | 5442 |
| British Airways | 196,40 | -2,96 | 203,00 | 7731 |
| British Telecom | 269,00 | -4,01 | 280,25 | 20147 |
| Cable & Wireless | 205,00 | -2,38 | 210,00 | 7439 |
| Cadbury Schweppes | 495,50 | -0,90 | 500,00 | 4328 |
| HSBC Hldg | 843,13 | -0,82 | 850,00 | 18610 |
| Lloyds TSB Grp | 733,31 | -1,01 | 740,00 | 10977 |
| Marks & Spencer | 367,50 | -3,03 | 379,00 | 11097 |
| National Grid | 494,95 | -0,90 | 500,00 | 8296 |
| Prudential | 646,00 | -3,08 | 666,50 | 6441 |
| Reuters Group | 449,50 | -3,64 | 466,50 | 13038 |
| Rio Tinto | 1309,00 | +0,54 | 1302,00 | 3180 |
| Sainsbury | 369,00 | -2,12 | 377,00 | 5924 |
| Shell Trnpt | 515,50 | -2,74 | 530,00 | 53781 |
| Unilever | 629,50 | +0,24 | 628,00 | 5216 |
| Vodafone Airtch | 100,94 | -2,66 | 103,25 | 277093 |
| Германия (EUR) | ||||
| Allianz AG | 228,08 | +1,55 | 224,60 | 772 |
| BASF | 47,09 | +0,62 | 46,80 | 1470 |
| Bayer AG | 33,68 | +0,78 | 33,42 | 2125 |
| BMW | 44,15 | -0,09 | 44,19 | 1303 |
| Commerzbank AG | 17,79 | -0,06 | 17,80 | 1304 |
| Daimler-Chrysler | 50,68 | +1,20 | 50,08 | 3115 |
| Deutsche Bank n | 74,40 | +0,68 | 73,90 | 1955 |
| Dt Telekom n | 11,02 | — | 11,02 | 11863 |
| Hypovereinsbank | 35,93 | +0,48 | 35,76 | 909 |
| Infineon Tech | 17,95 | +1,07 | 17,76 | 1773 |
| Merck KGaA | 29,65 | -2,79 | 30,50 | 78 |
| Munich Re | 240,31 | +1,71 | 236,28 | 432 |
| Sap AG | 111,00 | +0,23 | 110,75 | 1256 |
| Siemens | 64,60 | +1,41 | 63,70 | 3334 |
| Volkswagen AG | 54,80 | -1,08 | 55,40 | 838 |
| Финляндия (EUR) | ||||
| Nokia | 14,62 | +3,84 | 14,08 | 19142 |
| Sonera Corp | 3,88 | +3,19 | 3,76 | 1429 |
| Stora Enso | 15,16 | +2,09 | 14,85 | 2083 |
| Швейцария (CHF) | ||||
| Ciba Special | 123,00 | — | 123,00 | 97 |
| Lonza Grp AG | 118,25 | — | 118,25 | 65 |
| Adecco | 96,00 | -0,21 | 96,20 | 647 |
| CS Group | 55,85 | -0,53 | 56,15 | 3630 |
| Nestle | 374,00 | -0,66 | 376,50 | 533 |
| Novartis | 64,40 | -1,38 | 65,30 | 8493 |
| Rentenanstalt | 511,00 | +0,79 | 507,00 | 10 |
| Swisscom | 441,00 | -0,11 | 441,50 | 80 |
| Roche | 124,25 | +1,02 | 123,00 | 2317 |
| Swiss Re | 155,75 | +0,16 | 155,50 | 759 |
| UBS AG | 81,15 | +1,18 | 80,20 | 3523 |
| Zurich Fin | 350,50 | +0,14 | 350,00 | 284 |
| Швеция (SEK) | ||||
| ABB | 88,50 | +1,72 | 87,00 | 1165 |
| Electrolux | 173,50 | -0,29 | 174,00 | 517 |
| Nordea | 55,00 | -1,79 | 56,00 | 4876 |
| Telia | 24,90 | +2,05 | 24,40 | 2598 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,08 | -1,79 | 2,12 | 8942 |
| Fiat | 13,03 | +0,66 | 12,94 | 1600 |
| Olivetti | 1,19 | +0,59 | 1,18 | 42666 |
| Pirelli | 1,39 | +2,65 | 1,36 | 13546 |
| TIM | 4,36 | -1,25 | 4,42 | 45272 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,74 | +0,05 | 19,73 | 3558 |
| Aegon NV | 22,29 | +2,39 | 21,77 | 2872 |
| Ahold Kon | 22,47 | +2,23 | 21,98 | 3325 |
| Fortis | 22,44 | -2,22 | 22,95 | 47037 |
| ING Grp | 26,79 | +0,34 | 26,70 | 4808 |
| Philips | 30,66 | -0,29 | 30,75 | 5181 |
| Royal Dutch | 57,55 | +0,88 | 57,05 | 5735 |
| Канада (CAD) | ||||
| Alcan Inc | 58,10 | +0,87 | 57,60 | 249 |
| Bank of Montreal | 37,26 | -0,35 | 37,39 | 752 |
| Bank Nova Scotia | 53,80 | -0,28 | 53,95 | 622 |
| BCE Inc | 29,00 | +0,87 | 28,75 | 437 |
| Bombardier | 13,87 | +2,06 | 13,59 | 1723 |
| Imperial Oil | 44,67 | -0,93 | 45,09 | 67 |
| Loblaw Cos Ltd | 63,25 | -0,39 | 63,50 | 23 |
| Nortel Networks | 2,59 | -6,16 | 2,76 | 7841 |
| Royal Bank of Canada | 58,22 | -0,82 | 58,70 | 706 |
| США ($) | ||||
| Abbott Labs | 44,27 | -0,90 | 44,67 | 696 |
| Agilent Tech | 25,17 | -1,26 | 25,49 | 331 |
| Alcoa | 33,36 | -0,18 | 33,42 | 739 |
| Allstate Corp | 37,88 | +0,08 | 37,85 | 247 |
| Alltel | 51,50 | +0,51 | 51,58 | 155 |
| Amer Electric Power | 41,25 | -1,27 | 41,78 | 460 |
| Amer Express Co | 40,72 | +1,57 | 40,09 | 1277 |
| AIG | 64,90 | +0,70 | 64,50 | 1769 |
| Amgen | 45,08 | +1,53 | 44,40 | 4454 |
| Analog Devices | 35,52 | -1,31 | 35,99 | 630 |
| Anheuser-Busch | 51,10 | +0,26 | 50,97 | 240 |
| AOL Time Warner | 17,41 | +1,22 | 17,20 | 3907 |
| Apple Comp Inc | 22,55 | -1,01 | 22,78 | 1177 |
| Applied Materials | 21,96 | -0,18 | 22,00 | 10898 |
| AT&T | 12,05 | -1,63 | 12,25 | 2780 |
| AT&T Wireless Gr | 7,95 | +2,85 | 7,73 | 1756 |
| Automatic Data Proc | 52,45 | +0,48 | 52,20 | 259 |
| Bank of America | 74,49 | +0,93 | 74,40 | 1078 |
| Bank of New-York | 35,01 | +1,04 | 34,65 | 517 |
| Bank One | 39,74 | +0,86 | 39,40 | 391 |
| Baxter Int | 52,37 | +0,19 | 52,27 | 371 |
| BCE Inc | 18,92 | +0,80 | 18,77 | 46 |
| Bellsouth Corp | 33,46 | +2,32 | 32,70 | 653 |
| Berkshire cl a* | 74,80 | +0,27 | 74,60 | 1 |
| Berkshire cl b* | 2,49 | +0,32 | 2,48 | 3 |
| Boeing Co | 42,17 | +0,76 | 41,85 | 335 |
| Bristol Myers sq | 28,27 | -1,33 | 28,65 | 1754 |
| Cardinal Health | 63,65 | — | 63,65 | 401 |
| Carnival | 29,50 | +0,34 | 29,40 | 149 |
| Caterpillar Inc | 51,47 | +1,24 | 50,84 | 398 |
| Charles Schwab | 11,91 | +2,23 | 11,65 | 908 |
| ChevronTexaco | 85,98 | -0,94 | 86,80 | 509 |
| Cigna | 103,72 | +0,15 | 103,56 | 134 |
| Cisco | 15,72 | -2,24 | 16,08 | 20871 |
| Citigroup | 42,14 | +0,36 | 41,99 | 3423 |
| Coca-Cola Co | 54,21 | +0,39 | 54,00 | 719 |
| Colgate Palmoliv | 54,45 | +0,89 | 53,97 | 288 |
| Costco Wholesale | 39,65 | +1,88 | 38,92 | 1792 |
| Cox Comms | 32,56 | +0,49 | 32,40 | 177 |
| Daimler-Chrysler | 47,43 | +0,70 | 47,10 | 58 |
| Delta Air Lines | 24,80 | -0,24 | 24,86 | 273 |
| Dow Chemical Co | 32,76 | +0,80 | 32,50 | 286 |
| Du Pont Co | 44,39 | +1,00 | 43,95 | 444 |
| Eastman Kodak | 31,29 | -0,79 | 31,54 | 457 |
| Eli Lilly | 62,01 | -0,08 | 62,06 | 615 |
| EMC Corp | 7,05 | -1,40 | 7,15 | 2109 |
| Emerson Electric | 57,82 | +0,89 | 57,31 | 222 |
| Exelon | 52,25 | -1,02 | 52,79 | 157 |
| Exxon Mobil | 38,85 | -0,97 | 39,23 | 2071 |
| Fannie Mae | 78,45 | +0,60 | 77,98 | 603 |
| First Data Corp | 39,34 | +2,00 | 77,15 | 433 |
| Fleetboston Fin | 34,35 | +0,32 | 34,24 | 466 |
| Ford Motor Co | 16,93 | +0,06 | 16,92 | 1246 |
| Gap Inc | 15,36 | +5,57 | 14,55 | 2721 |
| Genentech | 34,65 | +0,76 | 34,39 | 309 |
| General Elec Co | 30,15 | +0,33 | 30,05 | 4821 |
| General Motors | 59,95 | +0,84 | 59,45 | 877 |
| Gillette Co | 35,67 | +1,42 | 35,17 | 383 |
| Goldman Sachs Gr | 75,49 | +2,29 | 73,80 | 1090 |
| HJ Heinz Co | 40,07 | +0,45 | 39,89 | 144 |
| Halliburton Co | 17,46 | -2,57 | 17,92 | 700 |
| HCA-Healthcare | 48,35 | +0,73 | 48,00 | 444 |
| Home Depot Inc | 40,55 | +1,12 | 40,10 | 2412 |
| Honeywell Int | 37,17 | +2,28 | 36,34 | 476 |
| Household Int | 51,73 | +2,05 | 50,69 | 502 |
| Illinois Tool Works | 69,44 | +1,48 | 68,43 | 186 |
| Intel Corp | 27,48 | -0,07 | 27,50 | 11951 |
| IBM | 80,10 | +1,00 | 79,31 | 1985 |
| Intl Paper | 43,09 | +1,17 | 42,59 | 327 |
| Johnson&Johnson | 59,25 | -0,25 | 59,40 | 979 |
| J P Morgan Chase | 34,92 | +0,78 | 34,65 | 1878 |
| Kimberly-Clark | 64,69 | +1,01 | 64,34 | 222 |
| Kohls | 74,68 | +2,72 | 72,70 | 379 |
| Kroger | 22,12 | -0,23 | 22,17 | 542 |
| Lehman Brothers | 60,52 | +2,54 | 59,02 | 523 |
| Lockheed Martin | 62,25 | +0,32 | 62,05 | 359 |
| Lowes Cos | 47,15 | +2,50 | 46,00 | 1272 |
| Lucent Tech | 3,28 | +4,79 | 3,13 | 5943 |
| Marsh & McLennan | 99,00 | +0,57 | 98,44 | 114 |
| MBNA Corp | 35,53 | +1,08 | 35,15 | 403 |
| McDonalds Corp | 29,55 | +0,92 | 29,28 | 588 |
| Medtronic | 45,22 | +0,31 | 45,08 | 461 |
| Merck & Co | 54,40 | +0,18 | 54,65 | 800 |
| Merrill Lynch | 40,65 | +2,21 | 39,77 | 1479 |
| Metlife Inc | 31,97 | +0,47 | 31,82 | 282 |
| Micron Tech | 22,34 | -2,15 | 22,83 | 1108 |
| Microsoft | 50,82 | +1,68 | 49,98 | 11413 |
| Minnesota Mining | 125,94 | +0,69 | 125,08 | 261 |
| MS Dean Witter | 44,85 | +3,22 | 43,45 | 1213 |
| Motorola Inc | 15,29 | -2,24 | 15,64 | 1587 |
| Occidental Petr | 29,59 | -0,20 | 29,65 | 380 |
| Omnicom Group | 81,36 | -0,54 | 82,00 | 600 |
| Oracle Corp | 7,74 | -1,02 | 7,82 | 11644 |
| Pfizer Inc | 34,28 | -0,87 | 34,58 | 2993 |
| Philip Morris | 57,60 | -0,21 | 57,72 | 930 |
| Raytheon Co | 42,93 | -0,26 | 43,04 | 155 |
| SBC Comms | 33,60 | +1,05 | 33,25 | 1166 |
| Schering-plough | 24,54 | -0,85 | 24,75 | 1034 |
| Sears Roebuck | 58,85 | +1,26 | 58,12 | 597 |
| Sprint | 16,62 | +0,79 | 16,62 | 404 |
| Tenet Healthcare | 72,20 | +0,96 | 71,51 | 473 |
| Texas Instrument | 27,61 | -1,74 | 28,10 | 1732 |
| Textron Inc | 47,16 | +1,48 | 46,47 | 67 |
| Tyco Int | 17,31 | +3,22 | 16,77 | 9492 |
| Unisys Corp | 10,88 | +0,83 | 10,79 | 177 |
| UPS | 61,24 | -0,02 | 61,25 | 192 |
| United Tech | 66,70 | +0,82 | 66,16 | 330 |
| Unitedhealth Gr | 90,62 | +0,69 | 90,00 | 263 |
| US Bancorp | 23,36 | +0,78 | 23,18 | 649 |
| Verizon Comm | 42,40 | +0,12 | 42,35 | 984 |
| Wachovia | 38,32 | +0,90 | 37,98 | 828 |
| Wal-Mart Stores | 55,25 | +2,31 | 54,00 | 2582 |
| Walt Disney Co | 22,55 | +1,39 | 22,24 | 1302 |
| Washington Mutual | 37,41 | -0,51 | 37,60 | 497 |
| Wells Fargo | 51,31 | +0,65 | 50,98 | 928 |
| Xerox Corp | 8,65 | +0,58 | 8,60 | 439 |
По данным агентства Reuters.