| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,8 | +0,68 | 11,7 | 8652 |
| ANZ Banking Grp | 18,1 | +2,32 | 17,7 | 5621 |
| CommonWealth Bank | 30,2 | +0,20 | 30,1 | 3980 |
| National Australian | 33,9 | +1,16 | 33,5 | 4521 |
| Bank | ||||
| News Corp | 8,9 | +0,68 | 8,8 | 12268 |
| Telstra Corp | 4,8 | +1,69 | 4,7 | 24461 |
| Westpac Banking | 14,1 | +1,73 | 13,9 | 8372 |
| Япония (JPY) | ||||
| Asahi Kasei | 316,0 | -4,24 | 330,0 | 1932 |
| Daiwa Securities | 636,0 | -5,36 | 672,0 | 4279 |
| Fuji Photo Film | 3520,0 | -3,03 | 3630,0 | 1581 |
| Fujitsu Ltd | 520,0 | -1,14 | 526,0 | 6492 |
| Honda Motor Co | 4910,0 | -0,41 | 4930,0 | 2900 |
| Japan Telecom* | 299,0 | -1,32 | 303,0 | 3 |
| Kao Corp | 2655,0 | -1,12 | 2685,0 | 1455 |
| KDDI* | 370,0 | -2,63 | 380,0 | 14 |
| Mitsubishi Fin Gr* | 884,0 | -1,67 | 899,0 | 20 |
| Mitsubishi Chem | 216,0 | -3,14 | 223,0 | 2971 |
| Mitsubishi Electric | 384,0 | -2,29 | 393,0 | 2926 |
| NEC Corp | 568,0 | -3,24 | 587,0 | 5567 |
| Nippon Steel Corp | 157,0 | -1,88 | 160,0 | 13501 |
| Nissan Motor Co | 883,0 | -2,32 | 904,0 | 5640 |
| NTT* | 407,0 | +0,49 | 405,0 | 22 |
| NTT DoCoMo* | 206,0 | -0,96 | 208,0 | 54 |
| Pioneer | 1972,0 | -2,13 | 2015,0 | 861 |
| Ricoh | 2090,0 | -1,18 | 2115,0 | 1621 |
| Seikisui House | 902,0 | -0,77 | 909,0 | 820 |
| Shin-Etsu Chem | 3920,0 | -2,73 | 4030,0 | 1082 |
| Sony | 5090,0 | -0,39 | 5110,0 | 2945 |
| Sumitomo Chem | 445,0 | -4,71 | 467,0 | 3248 |
| Sumitomo Mitsui | 646,0 | -5,56 | 684,0 | 33657 |
| TDK Corp | 4560,0 | -3,59 | 4730,0 | 576 |
| Toshiba Corp | 361,0 | -2,96 | 372,0 | 7225 |
| Toyota Motor Co | 3060,0 | -2,24 | 3130,0 | 5636 |
| UFJ Holdings* | 284,0 | -12,07 | 323,0 | 69 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,20 | -4,47 | 51,50 | 5502 |
| China Mobile | 18,00 | -0,83 | 18,15 | 27408 |
| China Unicom | 4,70 | -2,08 | 4,80 | 13634 |
| CLP Holdings | 32,40 | +0,31 | 32,30 | 4852 |
| CNOOC | 10,85 | -0,46 | 10,90 | 15490 |
| Hang Seng Bank | 81,75 | -1,51 | 83,00 | 2125 |
| Henderson Land | 23,00 | -4,17 | 24,00 | 2932 |
| HSBC Holdings | 80,25 | -2,73 | 82,50 | 14654 |
| Hutchison | 45,20 | -4,42 | 47,29 | 6661 |
| Франция (EUR) | ||||
| Alcatel | 2,34 | -0,43 | 2,35 | 11349 |
| Axa | 10,21 | +2,82 | 9,93 | 9454 |
| BNP Paribas | 33,72 | +2,24 | 32,98 | 5015 |
| Bouygues | 26,81 | +3,12 | 26,00 | 2160 |
| Danon | 122,20 | +0,16 | 122,00 | 518 |
| EADS | 10,53 | -2,05 | 10,75 | 1691 |
| France Telecom | 7,32 | +5,48 | 6,94 | 5384 |
| Lafarge | 78,55 | -2,78 | 80,80 | 1096 |
| Michelin | 29,35 | +3,27 | 28,42 | 464 |
| Pechiney | 26,15 | -2,79 | 26,90 | 273 |
| Peugeot | 37,38 | -0,08 | 37,41 | 928 |
| Renault | 42,00 | -3,65 | 43,59 | 1014 |
| Sanofi-Synthelab | 59,25 | +3,86 | 57,05 | 1984 |
| Schneider Elec | 42,61 | -5,06 | 44,88 | 526 |
| STMicroelectronics | 13,68 | +0,51 | 13,61 | 4801 |
| Total Fina Elf | 138,10 | +3,68 | 133,20 | 3860 |
| Vivendi Universal | 11,92 | +5,02 | 11,35 | 7562 |
| Великобритания (GBp) | ||||
| ARM Holdings | 126,78 | +2,02 | 124,00 | 13405 |
| BAE System | 194,95 | +1,30 | 192,00 | 30613 |
| Barclays | 394,50 | +6,19 | 371,50 | 39284 |
| BP | 438,50 | +3,18 | 425,00 | 66141 |
| BAT | 638,00 | -1,69 | 649,00 | 11431 |
| British Airways | 97,00 | +1,04 | 96,00 | 8896 |
| British Telecom | 169,75 | +3,19 | 164,50 | 34032 |
| Cable & Wireless | 124,50 | +8,23 | 115,50 | 17734 |
| Cadbury Schweppes | 421,00 | -0,94 | 425,00 | 10669 |
| HSBC Hldg | 650,50 | +1,01 | 644,00 | 30695 |
| Lloyds TSB Grp | 489,50 | +4,26 | 469,50 | 40677 |
| Marks & Spencer | 322,00 | +0,31 | 321,00 | 8793 |
| National Grid | 451,75 | +0,06 | 451,50 | 12833 |
| Prudential | 357,00 | +5,15 | 339,50 | 10787 |
| Reuters Group | 227,00 | +0,44 | 226,00 | 8144 |
| Rio Tinto | 1039,00 | +1,76 | 1022,00 | 3444 |
| Sainsbury | 271,50 | -3,04 | 280,00 | 20597 |
| Shell Trnpt | 396,25 | +4,55 | 379,00 | 37893 |
| Unilever | 587,50 | +1,65 | 577,00 | 8042 |
| Vodafone Airtch | 83,75 | +2,76 | 81,50 | 344392 |
| Германия (EUR) | ||||
| Allianz AG | 84,42 | -2,57 | 86,65 | 1714 |
| BASF | 34,80 | -3,06 | 35,90 | 3455 |
| Bayer AG | 18,02 | +3,27 | 17,45 | 4133 |
| BMW | 32,31 | -0,62 | 32,51 | 1971 |
| Commerzbank AG | 6,31 | -5,54 | 6,68 | 2777 |
| Daimler-Chrysler | 34,35 | +1,33 | 33,90 | 6360 |
| Deutsche Bank n | 45,69 | -0,78 | 46,05 | 5420 |
| Dt Telekom n | 8,56 | +1,66 | 8,42 | 14041 |
| Hypovereinsbank | 13,46 | +0,30 | 13,42 | 1672 |
| Infineon Tech | 5,66 | +0,89 | 5,61 | 11310 |
| Merck KGaA | 17,92 | -3,14 | 18,50 | 275 |
| Munich Re | 106,84 | +0,14 | 106,69 | 1458 |
| Sap AG | 43,65 | -5,80 | 46,34 | 2019 |
| Siemens | 32,64 | -4,00 | 34,00 | 6503 |
| Volkswagen AG | 36,50 | -0,05 | 36,52 | 1824 |
| Финляндия (EUR) | ||||
| Nokia | 13,80 | +2,60 | 13,45 | 25778 |
| Sonera Corp | 3,89 | +3,73 | 3,75 | 7193 |
| Stora Enso | 9,53 | -2,76 | 9,80 | 2476 |
| Швейцария (CHF) | ||||
| Ciba Special | 95,95 | -1,18 | 97,10 | 345 |
| Lonza Grp AG | 83,50 | -0,12 | 83,60 | 146 |
| Adecco | 44,20 | -11,33 | 49,85 | 1971 |
| CS Group | 28,20 | -2,42 | 28,90 | 6070 |
| Nestle | 317,00 | -1,55 | 322,00 | 1175 |
| Novartis | 58,80 | +0,94 | 58,25 | 8177 |
| Rentenanstalt | 132,75 | +1,53 | 130,75 | 73 |
| Swisscom | 410,00 | +0,12 | 409,50 | 117 |
| Roche | 97,95 | -1,71 | 99,65 | 2888 |
| Swiss Re | 83,20 | +0,42 | 82,85 | 1102 |
| UBS AG | 60,70 | -0,98 | 61,30 | 3633 |
| Zurich Fin | 134,50 | -2,18 | 137,50 | 576 |
| Швеция (SEK) | ||||
| ABB | 26,20 | -14,10 | 30,50 | 3487 |
| Electrolux | 143,00 | +2,14 | 140,00 | 1906 |
| Nordea | 36,20 | -1,63 | 36,80 | 11689 |
| Telia | 25,00 | +7,30 | 23,30 | 10347 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,08 | -1,73 | 1,10 | 15052 |
| Fiat | 10,03 | +2,32 | 9,80 | 1364 |
| Olivetti | 0,85 | +0,47 | 0,85 | 60623 |
| Pirelli | 0,85 | -0,25 | 0,86 | 5714 |
| TIM | 4,02 | +2,11 | 3,94 | 76487 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 11,74 | +5,96 | 11,08 | 8488 |
| Aegon NV | 9,85 | +3,68 | 9,50 | 8543 |
| Ahold Kon | 12,37 | +3,17 | 11,99 | 5315 |
| Fortis | 14,61 | +3,62 | 14,10 | 4546 |
| ING Grp | 14,75 | +5,28 | 14,01 | 8996 |
| Philips | 14,82 | +0,82 | 14,70 | 7572 |
| Royal Dutch | 42,32 | +3,60 | 40,85 | 11053 |
| Канада (CAD) | ||||
| Alcan Inc | 38,80 | -1,15 | 39,25 | 425 |
| Bank of Montreal | 36,48 | -1,11 | 36,89 | 368 |
| Bank Nova Scotia | 44,57 | -0,51 | 44,80 | 191 |
| BCE Inc | 28,15 | +0,18 | 28,10 | 562 |
| Bombardier | 4,35 | -0,23 | 4,36 | 1931 |
| Imperial Oil | 45,90 | — | 45,90 | 70 |
| Loblaw Cos Ltd | 56,00 | -0,50 | 56,28 | 211 |
| Nortel Networks | 0,81 | +2,53 | 0,79 | 10503 |
| Royal Bank of Canada | 52,41 | -0,55 | 52,70 | 424 |
| США ($) | ||||
| Abbott Labs | 41,00 | +1,49 | 40,40 | 1159 |
| Agilent Tech | 12,78 | -2,14 | 13,06 | 532 |
| Alcoa | 19,67 | +1,92 | 19,30 | 1299 |
| Allstate Corp | 35,25 | -0,84 | 35,55 | 485 |
| Alltel | 39,89 | -0,60 | 40,13 | 337 |
| Amer Electric Power | 28,36 | -0,53 | 28,51 | 626 |
| Amer Express Co | 31,15 | -0,10 | 31,18 | 1237 |
| AIG | 55,33 | +1,15 | 54,70 | 1556 |
| Amgen | 42,77 | +2,57 | 41,70 | 6733 |
| Analog Devices | 19,93 | +1,17 | 19,70 | 839 |
| Anheuser-Busch | 51,45 | +1,68 | 50,60 | 752 |
| AOL Time Warner | 11,48 | -1,88 | 11,70 | 3460 |
| Apple Comp Inc | 14,03 | -3,24 | 14,50 | 1954 |
| Applied Materials | 11,57 | +0,17 | 11,55 | 10308 |
| AT&T | 12,25 | +2,00 | 12,01 | 3224 |
| AT&T Wireless Gr | 4,00 | -2,91 | 4,12 | 2446 |
| Automatic Data Proc | 34,74 | -0,09 | 34,77 | 493 |
| Bank of America | 64,13 | +0,52 | 63,80 | 1441 |
| Bank of New York | 28,12 | -2,16 | 28,74 | 1057 |
| Bank One | 37,89 | +1,31 | 37,40 | 1142 |
| Baxter Int | 30,00 | -1,80 | 30,55 | 1056 |
| BCE Inc | 17,77 | +0,40 | 17,70 | 40 |
| Bellsouth Corp | 18,92 | +3,05 | 18,36 | 1390 |
| Berkshire cl a* | 74,00 | +0,14 | 73,90 | 1 |
| Berkshire cl b* | 2,46 | -0,20 | 2,47 | 2 |
| Boeing Co | 34,81 | +1,99 | 34,13 | 664 |
| Bristol Myers sq | 24,16 | +1,51 | 23,80 | 1332 |
| Cardinal Health | 62,04 | -0,26 | 62,20 | 613 |
| Carnival | 24,74 | -1,43 | 25,10 | 515 |
| Caterpillar Inc | 36,90 | -0,86 | 37,22 | 547 |
| Charles Schwab | 8,77 | +0,80 | 8,70 | 627 |
| ChevronTexaco | 71,34 | +3,02 | 69,25 | 747 |
| Cigna | 71,48 | +1,03 | 70,75 | 160 |
| Cisco | 10,23 | -2,39 | 10,48 | 39732 |
| Citigroup | 29,87 | +0,74 | 29,65 | 5305 |
| Coca-Cola Co | 48,73 | +1,61 | 47,96 | 1126 |
| Colgate Palmoliv | 54,43 | +0,89 | 53,95 | 339 |
| Costco Wholesale | 31,39 | -3,03 | 32,37 | 2172 |
| Cox Comms | 24,09 | -2,03 | 24,59 | 558 |
| Daimler-Chrysler | 33,89 | +1,13 | 33,51 | 269 |
| Delta Air Lines | 8,89 | -4,31 | 9,29 | 490 |
| Dow Chemical Co | 27,90 | +2,16 | 27,31 | 468 |
| Du Pont Co | 37,17 | +3,05 | 36,07 | 1004 |
| Eastman Kodak | 27,26 | +0,07 | 27,24 | 405 |
| Eli Lilly | 55,61 | +0,49 | 55,34 | 850 |
| EMC Corp | 4,71 | +3,06 | 4,57 | 4603 |
| Emerson Electric | 44,57 | +1,43 | 43,94 | 399 |
| Exelon | 47,69 | +0,40 | 47,50 | 227 |
| Exxon Mobil | 32,85 | +2,98 | 31,90 | 3561 |
| Fannie Mae | 63,20 | +6,15 | 59,54 | 4513 |
| First Data Corp | 27,64 | -1,11 | 27,95 | 871 |
| Fleetboston Fin | 20,29 | -0,20 | 20,33 | 659 |
| Ford Motor Co | 9,40 | -4,08 | 9,80 | 2725 |
| Gap Inc | 9,95 | -8,29 | 10,85 | 3185 |
| Genentech | 31,81 | -2,51 | 32,63 | 699 |
| General Elec Co | 25,00 | +1,42 | 24,65 | 6899 |
| General Motors | 38,70 | -0,51 | 38,90 | 1323 |
| Gillette Co | 30,25 | +2,20 | 29,60 | 832 |
| Goldman Sachs Gr | 65,69 | -0,51 | 66,03 | 1239 |
| HJ Heinz Co | 33,80 | +1,29 | 33,37 | 242 |
| Halliburton Co | 13,26 | +2,71 | 12,91 | 721 |
| HCA-Healthcare | 47,90 | +0,61 | 47,61 | 402 |
| Hewlett-Packard | 11,85 | +1,54 | 11,67 | 1680 |
| Home Depot Inc | 25,13 | -3,72 | 26,10 | 5275 |
| Honeywell Int | 22,05 | +1,80 | 21,66 | 680 |
| Household Int | 27,68 | -2,23 | 28,31 | 729 |
| Illinois Tool Works | 58,63 | +0,51 | 58,33 | 217 |
| Intel Corp | 13,95 | +0,43 | 13,89 | 21585 |
| IBM | 60,21 | +3,12 | 58,39 | 2668 |
| Intl Paper | 33,38 | -0,03 | 33,39 | 309 |
| Johnson&Johnson | 55,00 | +1,70 | 54,08 | 1857 |
| J P Morgan Chase | 19,11 | +0,63 | 18,99 | 3646 |
| Kimberly-Clark | 57,33 | +1,22 | 56,64 | 207 |
| Kohls | 59,09 | -2,83 | 60,81 | 1721 |
| Kroger | 13,82 | -1,99 | 14,10 | 1034 |
| Lehman Brothers | 49,16 | +0,22 | 49,05 | 693 |
| Lockheed Martin | 64,50 | -0,26 | 64,67 | 434 |
| Lowes Cos | 40,45 | -2,29 | 41,40 | 2024 |
| Lucent Tech | 0,75 | -1,32 | 0,76 | 7632 |
| Marsh & McLennan | 41,77 | +0,31 | 41,64 | 369 |
| MBNA Corp | 18,20 | -0,98 | 18,38 | 790 |
| McDonalds Corp | 17,80 | +0,79 | 17,66 | 1662 |
| Medtronic | 42,28 | +0,38 | 42,12 | 1168 |
| Merck & Co | 45,95 | +0,53 | 45,71 | 1469 |
| Merrill Lynch | 32,70 | -0,76 | 32,95 | 1175 |
| Metlife Inc | 22,76 | — | 22,76 | 240 |
| Micron Tech | 12,50 | +1,05 | 12,37 | 1584 |
| Microsoft | 43,48 | -0,59 | 43,74 | 19327 |
| Minnesota Mining | 112,32 | +2,14 | 109,97 | 765 |
| MS Dean Witter | 33,73 | -0,44 | 33,88 | 1188 |
| Motorola Inc | 10,23 | +0,49 | 10,18 | 1727 |
| Occidental Petr | 28,76 | +1,34 | 28,38 | 487 |
| Omnicom Group | 54,30 | -2,48 | 55,68 | 648 |
| Oracle Corp | 8,07 | +2,71 | 7,86 | 16867 |
| Pfizer Inc | 29,67 | +2,24 | 29,02 | 3910 |
| Philip Morris | 39,59 | +2,04 | 38,80 | 2293 |
| Raytheon Co | 29,85 | +1,88 | 29,30 | 695 |
| SBC Comms | 20,10 | — | 20,10 | 1897 |
| Schering-plough | 21,38 | +0,28 | 21,32 | 911 |
| Sears Roebuck | 37,75 | -3,21 | 39,00 | 1224 |
| Sprint | 8,89 | -2,52 | 9,12 | 1242 |
| Tenet Healthcare | 49,85 | +0,71 | 49,50 | 383 |
| Texas Instrument | 14,85 | +0,54 | 14,77 | 2604 |
| Textron Inc | 34,01 | -0,26 | 34,10 | 141 |
| Tyco Int | 13,95 | -1,06 | 14,10 | 2294 |
| Unisys Corp | 6,77 | -3,29 | 7,00 | 159 |
| UPS | 62,25 | -0,45 | 62,53 | 731 |
| United Tech | 57,00 | +0,90 | 56,49 | 471 |
| Unitedhealth Gr | 88,05 | +0,95 | 87,22 | 488 |
| US Bancorp | 18,80 | +1,18 | 18,58 | 1672 |
| Verizon Comm | 28,10 | +2,41 | 27,44 | 2060 |
| Wachovia | 32,95 | +0,80 | 32,69 | 824 |
| Wal-Mart Stores | 48,73 | -1,04 | 49,24 | 2913 |
| Walt Disney Co | 15,25 | +0,73 | 15,14 | 1757 |
| Washington Mutual | 31,85 | +1,21 | 31,47 | 1412 |
| Wells Fargo | 47,83 | -0,69 | 48,16 | 1452 |
| Xerox Corp | 5,01 | +1,21 | 4,95 | 3489 |
По данным агентства Reuters.