| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,9 | +0,60 | 16,8 | 3829 |
| ANZ Banking Grp | 19,9 | -0,65 | 20,0 | 5078 |
| CommonWealth Bank | 34,1 | +1,25 | 33,6 | 4268 |
| National Australian | 36,4 | -0,63 | 36,6 | 17519 |
| Bank | ||||
| News Corp | 12,3 | -1,69 | 12,5 | 6673 |
| Telstra Corp | 4,6 | -1,52 | 4,6 | 38962 |
| Westpac Banking | 16,5 | +0,98 | 16,3 | 5768 |
| Япония (JPY) | ||||
| Asahi Kasei | 433,0 | -0,92 | 437,0 | 1945 |
| Daiwa Securities | 880,0 | -3,30 | 910,0 | 4834 |
| Fuji Photo Film | 3950,0 | +0,77 | 3920,0 | 1083 |
| Fujitsu Ltd | 885,0 | -1,67 | 900,0 | 4606 |
| Honda Motor Co | 5300,0 | -2,21 | 5420,0 | 1173 |
| Japan Telecom* | 402,0 | ь1,71 | 409,0 | 3 |
| Kao Corp | 2920,0 | -1,02 | 2950,0 | 1353 |
| KDDI* | 423,0 | -2,76 | 435,0 | 17 |
| Matsushita Comm | 4700,0 | -1,47 | 4770,0 | 181 |
| Mitsubishi Fin Gr* | 965,0 | -0,21 | 967,0 | 8 |
| Mitsubishi Chem | 292,0 | -0,34 | 293,0 | 3721 |
| Mitsubishi Electric | 596,0 | -1,16 | 603,0 | 4302 |
| NEC Corp | 901,0 | -0,44 | 905,0 | 5509 |
| Nippon Steel Corp | 196,0 | -1,01 | 198,0 | 6927 |
| Nissan Motor Co | 912,0 | +2,70 | 888,0 | 7594 |
| NTT* | 572,0 | -0,52 | 575,0 | 22 |
| NTT DoCoMo* | 313,0 | -2,49 | 321,0 | 60 |
| Pioneer | 2245,0 | +0,67 | 2230,0 | 847 |
| Ricoh | 2205,0 | -0,68 | 2220,0 | 1122 |
| Seikisui House | 923,0 | -0,43 | 927,0 | 1147 |
| Shin-Etsu Chem | 5000,0 | — | 5000,0 | 562 |
| Sumitomo Chem | 575,0 | — | 575,0 | 2025 |
| Sumitomo Mitsui | 711,0 | -0,42 | 714,0 | 15322 |
| TDK Corp | 6460,0 | -0,46 | 6490,0 | 399 |
| Toshiba Corp | 506,0 | -1,17 | 512,0 | 5742 |
| Toyota Motor Co | 3240,0 | -1,52 | 3290,0 | 3266 |
| UFJ Holdings* | 350,0 | -0,57 | 352,0 | 11 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,75 | — | 72,75 | 3688 |
| China Mobile | 24,50 | +0,82 | 24,30 | 14257 |
| China Unicom | 7,15 | -0,69 | 7,20 | 5609 |
| CLP Holdings | 32,70 | +0,93 | 32,40 | 3531 |
| CNOOC | 10,50 | -0,94 | 10,60 | 5016 |
| Hang Seng Bank | 87,00 | -0,29 | 87,25 | 1210 |
| Henderson Land | 34,60 | +2,06 | 33,90 | 1155 |
| HSBC Holdings | 93,25 | -1,06 | 94,25 | 8132 |
| Hutchison | 65,00 | — | 65,00 | 5597 |
| Франция (EUR) | ||||
| Alcatel | 10,84 | -0,18 | 10,86 | 7393 |
| Axa | 19,54 | -0,96 | 19,73 | 3936 |
| BNP Paribas | 56,55 | -0,70 | 56,95 | 2005 |
| Bouygues | 29,02 | +3,16 | 28,13 | 635 |
| Danon | 141,40 | -0,84 | 142,60 | 569 |
| EADS | 17,02 | +1,55 | 16,76 | 920 |
| France Telecom | 17,45 | -1,97 | 17,80 | 3575 |
| Lafarge | 103,90 | +0,87 | 103,00 | 418 |
| Michelin | 42,28 | +0,67 | 42,00 | 480 |
| Pechiney | 53,60 | -0,37 | 53,80 | 168 |
| Peugeot | 54,90 | -0,09 | 54,95 | 582 |
| Renault | 49,84 | +0,71 | 49,49 | 675 |
| Sanofi-Synthelab | 58,25 | -0,94 | 58,80 | 1778 |
| Schneider Elec | 52,70 | -1,40 | 53,45 | 429 |
| STMicroelectronics | 25,01 | +2,08 | 24,50 | 5159 |
| Total Fina Elf | 156,30 | -0,95 | 157,80 | 1820 |
| Vivendi Universal | 30,34 | +1,95 | 29,76 | 6715 |
| Великобритания (GBp) | ||||
| ARM Holdings | 169,06 | +3,36 | 163,50 | 7532 |
| BAE System | 360,00 | -4,00 | 375,00 | 24310 |
| Barclays | 582,00 | +1,13 | 575,50 | 14716 |
| BP | 554,00 | -0,81 | 558,00 | 37572 |
| BAT | 793,50 | -0,25 | 795,50 | 5360 |
| British Airways | 199,53 | +2,30 | 195,25 | 10865 |
| British Telecom | 268,00 | +1,61 | 263,75 | 29235 |
| Cable & Wireless | 200,25 | -1,35 | 203,00 | 4574 |
| Cadbury Schweppes | 490,47 | +0,26 | 489,50 | 3802 |
| HSBC Hldg | 823,50 | +0,80 | 817,00 | 22169 |
| Lloyds TSB Grp | 707,50 | -1,19 | 716,00 | 24903 |
| Marks & Spencer | 364,25 | -1,49 | 370,00 | 2838 |
| National Grid | 494,88 | -0,60 | 498,00 | 2202 |
| Prudential | 598,50 | -2,37 | 613,00 | 8529 |
| Reuters Group | 432,00 | -1,14 | 437,00 | 10212 |
| Rio Tinto | 1333,47 | +1,14 | 1317,00 | 2066 |
| Sainsbury | 371,00 | +1,57 | 365,25 | 3966 |
| Shell Trnpt | 507,00 | -1,36 | 514,00 | 21299 |
| Unilever | 633,00 | +1,44 | 624,00 | 6296 |
| Vodafone Airtch | 96,50 | +1,58 | 95,00 | 221274 |
| Германия (EUR) | ||||
| Allianz AG | 223,63 | -0,92 | 225,70 | 651 |
| BASF | 46,56 | +0,13 | 46,50 | 1718 |
| Bayer AG | 33,37 | -2,43 | 34,20 | 1850 |
| BMW | 44,05 | -0,45 | 44,25 | 1228 |
| Commerzbank AG | 17,54 | -0,62 | 17,65 | 542 |
| Daimler-Chrysler | 49,07 | -2,41 | 50,28 | 3733 |
| Deutsche Bank n | 71,94 | -1,32 | 72,90 | 2531 |
| Dt Telekom n | 10,23 | -2,39 | 10,48 | 14301 |
| Hypovereinsbank | 35,19 | -1,01 | 35,55 | 747 |
| Infineon Tech | 16,72 | +1,58 | 16,46 | 2306 |
| Merck KGaA | 28,07 | -0,46 | 28,20 | 151 |
| Munich Re | 237,98 | -1,23 | 240,95 | 521 |
| Sap AG | 112,81 | +1,22 | 111,45 | 1282 |
| Siemens | 63,10 | -0,16 | 63,20 | 2883 |
| Volkswagen AG | 54,38 | -1,66 | 55,30 | 812 |
| Финляндия (EUR) | ||||
| Nokia | 13,24 | +1,53 | 13,04 | 22303 |
| Sonera Corp | 3,85 | +2,12 | 3,77 | 1411 |
| Stora Enso | 15,20 | -0,33 | 15,25 | 1263 |
| Швейцария (CHF) | ||||
| Ciba Special | 121,50 | +0,21 | 121,25 | 96 |
| Lonza Grp AG | 117,50 | +1,95 | 115,25 | 341 |
| Adecco | 93,45 | +0,48 | 93,00 | 364 |
| CS Group | 53,65 | -0,46 | 53,90 | 3222 |
| Nestle | 371,50 | +0,13 | 371,00 | 611 |
| Novartis | 63,10 | -0,08 | 63,15 | 6159 |
| Rentenanstalt | 486,00 | +2,10 | 476,00 | 18 |
| Swisscom | 434,50 | +0,81 | 431,00 | 41 |
| Roche | 119,75 | +0,21 | 119,50 | 1552 |
| Swiss Re | 152,00 | -0,33 | 152,50 | 608 |
| UBS AG | 78,40 | -0,51 | 78,80 | 3547 |
| Zurich Fin | 338,00 | +1,35 | 333,50 | 218 |
| Швеция (SEK) | ||||
| ABB | 85,00 | — | 85,00 | 561 |
| Electrolux | 171,50 | -0,29 | 172,00 | 552 |
| Nordea | 54,00 | +0,93 | 53,50 | 3445 |
| Telia | 25,00 | -0,40 | 25,10 | 2243 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,14 | +2,50 | 2,08 | 13421 |
| Fiat | 12,88 | +0,55 | 12,81 | 1165 |
| Olivetti | 1,16 | +2,30 | 1,13 | 42834 |
| Pirelli | 1,35 | +3,05 | 1,31 | 11432 |
| TIM | 4,29 | +1,61 | 4,22 | 72362 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,12 | -0,68 | 19,25 | 5060 |
| Aegon NV | 20,95 | -0,48 | 21,05 | 2575 |
| Ahold Kon | 22,75 | -1,60 | 23,12 | 2949 |
| Fortis | 22,53 | -0,92 | 22,74 | 2355 |
| ING Grp | 25,81 | -1,26 | 26,14 | 4172 |
| Philips | 29,10 | +1,75 | 28,60 | 5500 |
| Royal Dutch | 56,30 | -1,31 | 57,05 | 4964 |
| Канада (CAD) | ||||
| Alcan Inc | 56,92 | +1,10 | 56,30 | 106 |
| Bank of Montreal | 37,45 | +0,70 | 37,19 | 232 |
| Bank Nova Scotia | 53,40 | +0,19 | 53,30 | 245 |
| BCE Inc | 28,13 | +0,79 | 27,91 | 620 |
| Bombardier | 13,82 | +0,51 | 13,75 | 333 |
| Imperial Oil | 44,57 | +0,16 | 44,50 | 29 |
| Loblaw Cos Ltd | 61,72 | +0,60 | 61,35 | 22 |
| Nortel Networks | 2,61 | +4,82 | 2,49 | 24457 |
| Royal Bank of Canada | 57,75 | -0,26 | 57,90 | 329 |
| США ($) | ||||
| Abbott Labs | 45,71 | +0,77 | 45,36 | 697 |
| Agilent Tech | 24,48 | +3,29 | 23,70 | 318 |
| Alcoa | 31,95 | +0,47 | 31,80 | 783 |
| Allstate Corp | 37,49 | -0,37 | 37,63 | 442 |
| Alltel | 50,40 | -0,43 | 50,62 | 130 |
| Amer Electric Power | 40,69 | +1,24 | 40,19 | 641 |
| Amer Express Co | 38,93 | -0,59 | 39,16 | 1003 |
| AIG | 65,14 | +0,22 | 65,00 | 2285 |
| Amgen | 41,94 | +1,67 | 41,25 | 4378 |
| Analog Devices | 34,68 | +1,11 | 34,30 | 479 |
| Anheuser-Busch | 51,70 | +0,39 | 51,50 | 318 |
| AOL Time Warner | 16,00 | -3,32 | 16,55 | 5275 |
| Apple Comp Inc | 21,53 | +0,61 | 21,40 | 1530 |
| Applied Materials | 20,85 | +1,12 | 20,62 | 6737 |
| AT&T | 10,98 | -3,68 | 11,40 | 7382 |
| AT&T Wireless Gr | 7,56 | +0,13 | 7,55 | 2868 |
| Automatic Data Proc | 51,10 | +0,20 | 51,00 | 497 |
| Bank of America | 71,25 | +0,39 | 70,97 | 1648 |
| Bank of New York | 33,77 | -0,32 | 33,88 | 433 |
| Bank One | 39,60 | -0,78 | 39,91 | 332 |
| Baxter Int | 51,24 | +1,67 | 50,40 | 533 |
| BCE Inc | 18,22 | -0,76 | 18,36 | 61 |
| Bellsouth Corp | 32,30 | -1,76 | 32,88 | 460 |
| Berkshire cl a* | 74,20 | -0,27 | 74,40 | 1 |
| Berkshire cl b* | 2,47 | -0,28 | 2,48 | 2 |
| Boeing Co | 43,20 | +1,03 | 42,76 | 438 |
| Bristol Myers sq | 26,60 | -1,77 | 27,08 | 1277 |
| Cardinal Health | 65,08 | +1,86 | 63,89 | 400 |
| Carnival | 29,91 | +1,29 | 29,53 | 269 |
| Caterpillar Inc | 50,00 | -1,22 | 50,62 | 197 |
| Charles Schwab | 12,46 | -0,32 | 12,50 | 821 |
| ChevronTexaco | 85,86 | -1,59 | 87,25 | 556 |
| Cigna | 102,48 | +0,50 | 102,30 | 233 |
| Cisco | 15,63 | -0,64 | 15,73 | 18084 |
| Citigroup | 40,80 | -0,49 | 41,00 | 2822 |
| Coca-Cola Co | 53,79 | -0,48 | 54,05 | 853 |
| Colgate Palmoliv | 54,47 | -1,23 | 55,15 | 587 |
| Costco Wholesale | 39,69 | +0,74 | 39,40 | 1006 |
| Cox Comms | 28,74 | -3,69 | 29,84 | 1467 |
| Daimler-Chrysler | 46,18 | -2,86 | 47,54 | 104 |
| Delta Air Lines | 24,94 | +0,97 | 24,70 | 114 |
| Dow Chemical Co | 32,32 | -1,88 | 32,94 | 323 |
| Du Pont Co | 44,19 | -0,25 | 44,30 | 402 |
| Eastman Kodak | 31,13 | +0,26 | 31,05 | 219 |
| Eli Lilly | 60,99 | -0,51 | 61,30 | 478 |
| EMC Corp | 7,31 | -0,27 | 7,33 | 2456 |
| Emerson Electric | 57,19 | +0,44 | 56,94 | 146 |
| Exelon | 52,24 | +0,75 | 51,85 | 241 |
| Exxon Mobil | 39,01 | -1,04 | 39,42 | 1799 |
| Fannie Mae | 78,59 | +1,45 | 77,47 | 600 |
| First Data Corp | 41,29 | +1,90 | 40,52 | 1021 |
| Fleetboston Fin | 32,95 | +0,06 | 32,93 | 315 |
| Ford Motor Co | 16,74 | +1,15 | 16,55 | 1032 |
| Gap Inc | 15,32 | +0,39 | 15,26 | 583 |
| Genentech | 34,30 | +1,48 | 33,80 | 428 |
| General Elec Co | 30,00 | -0,66 | 30,20 | 4755 |
| General Motors | 58,26 | -0,15 | 58,35 | 598 |
| Gillette Co | 35,22 | -0,82 | 35,51 | 543 |
| Goldman Sachs Gr | 73,25 | -0,95 | 73,95 | 575 |
| HJ Heinz Co | 40,56 | +0,77 | 40,25 | 166 |
| Halliburton Co | 17,50 | -1,07 | 17,69 | 390 |
| HCA-Healthcare | 49,19 | +1,74 | 48,35 | 493 |
| Home Depot Inc | 39,12 | +0,75 | 38,83 | 2138 |
| Honeywell Int | 36,64 | -0,19 | 36,71 | 297 |
| Household Int | 52,61 | -0,49 | 52,87 | 516 |
| Illinois Tool Works | 68,14 | +0,61 | 67,73 | 154 |
| Intel Corp | 22,01 | +0,05 | 22,00 | 25454 |
| IBM | 77,53 | -0,98 | 78,30 | 1886 |
| Intl Paper | 42,87 | +0,14 | 42,81 | 354 |
| Johnson&Johnson | 58,20 | -0,19 | 58,31 | 1352 |
| J P Morgan Chase | 33,37 | -0,95 | 33,69 | 1236 |
| Kimberly-Clark | 64,38 | -0,28 | 64,56 | 154 |
| Kohls | 74,31 | +0,65 | 73,83 | 247 |
| Kroger | 22,07 | +1,24 | 21,80 | 688 |
| Lehman Brothers | 59,30 | -1,45 | 60,17 | 410 |
| Lockheed Martin | 63,35 | -0,08 | 63,40 | 200 |
| Lowes Cos | 47,13 | +1,68 | 46,35 | 836 |
| Lucent Tech | 2,83 | +4,81 | 2,70 | 6188 |
| Marsh & McLennan | 96,95 | +0,63 | 96,34 | 174 |
| MBNA Corp | 34,62 | -1,14 | 35,02 | 687 |
| McDonalds Corp | 30,24 | +1,04 | 29,93 | 621 |
| Medtronic | 45,73 | +0,44 | 45,53 | 426 |
| Merck & Co | 52,72 | +0,08 | 52,68 | 1127 |
| Merrill Lynch | 39,08 | -2,35 | 40,02 | 1812 |
| Metlife Inc | 31,29 | +0,61 | 31,10 | 223 |
| Micron Tech | 21,87 | -1,26 | 22,15 | 1415 |
| Microsoft | 52,90 | +1,77 | 51,98 | 13238 |
| Minnesota Mining | 125,01 | +0,46 | 124,44 | 280 |
| MS Dean Witter | 43,53 | -2,55 | 44,67 | 972 |
| Motorola Inc | 14,86 | +0,27 | 14,82 | 1218 |
| Occidental Petr | 29,11 | -1,32 | 29,50 | 261 |
| Omnicom Group | 76,67 | +5,48 | 72,69 | 2310 |
| Oracle Corp | 8,28 | -0,96 | 8,36 | 12332 |
| Pfizer Inc | 34,85 | +1,01 | 34,50 | 2506 |
| Philip Morris | 55,48 | -0,80 | 55,93 | 1415 |
| Raytheon Co | 42,78 | -1,38 | 43,38 | 264 |
| SBC Comms | 32,94 | -0,36 | 33,06 | 870 |
| Schering-plough | 24,16 | -0,41 | 24,26 | 1446 |
| Sears Roebuck | 58,35 | +1,48 | 57,50 | 494 |
| Sprint | 14,90 | -0,27 | 14,94 | 590 |
| Tenet Healthcare | 75,59 | +1,03 | 74,82 | 445 |
| Texas Instrument | 26,34 | -0,23 | 26,40 | 2196 |
| Textron Inc | 46,71 | +0,13 | 46,65 | 56 |
| Tyco Int | 11,03 | +9,21 | 10,10 | 19249 |
| Unisys Corp | 10,68 | -2,47 | 10,95 | 295 |
| UPS | 61,99 | +1,01 | 61,37 | 714 |
| United Tech | 68,85 | +0,72 | 68,36 | 334 |
| Unitedhealth Gr | 94,67 | +0,30 | 94,39 | 535 |
| US Bancorp | 22,78 | -0,52 | 22,90 | 450 |
| Verizon Comm | 41,28 | -0,48 | 41,48 | 665 |
| Wachovia | 37,55 | +0,16 | 37,49 | 288 |
| Wal-Mart Stores | 55,86 | +2,63 | 54,43 | 2283 |
| Walt Disney Co | 21,73 | +0,37 | 21,65 | 1159 |
| Washington Mutual | 37,21 | +0,35 | 37,08 | 393 |
| Wells Fargo | 49,90 | -0,12 | 49,96 | 892 |
| Xerox Corp | 8,32 | +1,71 | 8,18 | 363 |
По данным агентства Reuters.