| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,8 | +1,11 | 11,7 | 3853 |
| ANZ Banking Grp | 18,1 | -0,77 | 18,3 | 3183 |
| CommonWealth Bank | 30,3 | -0,82 | 30,5 | 1915 |
| National Australian | 33,8 | -0,76 | 34,1 | 2121 |
| Bank | ||||
| News Corp | 9,2 | +0,54 | 9,2 | 5342 |
| Telstra Corp | 4,8 | -1,24 | 4,8 | 23372 |
| Westpac Banking | 14,0 | -1,69 | 14,2 | 4259 |
| Япония (JPY) | ||||
| Asahi Kasei | 304,0 | -0,33 | 305,0 | 2164 |
| Daiwa Securities | 603,0 | -1,15 | 610,0 | 6628 |
| Fuji Photo Film | 3600,0 | +2,27 | 3520,0 | 1288 |
| Fujitsu Ltd | 490,0 | -1,80 | 499,0 | 8909 |
| Honda Motor Co | 4990,0 | +2,25 | 4880,0 | 1600 |
| Japan Telecom* | 314,0 | +3,29 | 304,0 | 5 |
| Kao Corp | 2695,0 | +0,94 | 2670,0 | 1497 |
| KDDI* | 360,0 | -1,10 | 364,0 | 20 |
| Mitsubishi Fin Gr* | 844,0 | +1,20 | 834,0 | 15 |
| Mitsubishi Chem | 209,0 | — | 209,0 | 5552 |
| Mitsubishi Electric | 360,0 | -1,64 | 366,0 | 4554 |
| NEC Corp | 519,0 | -3,53 | 538,0 | 12687 |
| Nippon Steel Corp | 154,0 | +0,65 | 153,0 | 21798 |
| Nissan Motor Co | 874,0 | +1,75 | 859,0 | 5098 |
| NTT* | 425,0 | +6,78 | 398,0 | 48 |
| NTT DoCoMo* | 235,0 | +10,85 | 212,0 | 163 |
| Pioneer | 1965,0 | +1,39 | 1938,0 | 1027 |
| Ricoh | 2070,0 | +2,22 | 2025,0 | 1777 |
| Seikisui House | 883,0 | +0,80 | 876,0 | 1328 |
| Shin-Etsu Chem | 3850,0 | +0,52 | 3830,0 | 1352 |
| Sony | 5170,0 | +2,78 | 5030,0 | 2656 |
| Sumitomo Chem | 409,0 | — | 409,0 | 5183 |
| Sumitomo Mitsui | 565,0 | -4,56 | 592,0 | 57075 |
| TDK Corp | 4400,0 | +1,15 | 4350,0 | 672 |
| Toshiba Corp | 334,0 | -2,05 | 341,0 | 10744 |
| Toyota Motor Co | 3080,0 | +1,32 | 3040,0 | 4066 |
| UFJ Holdings* | 218,0 | -4,80 | 229,0 | 143 |
| Гонконг (HKD) | ||||
| Cheung Kong | 46,70 | — | 46,70 | 7149 |
| China Mobile | 18,85 | +3,01 | 18,30 | 25045 |
| China Unicom | 4,65 | +1,09 | 4,60 | 10445 |
| CLP Holdings | 32,30 | -0,31 | 32,40 | 2208 |
| CNOOC | 10,85 | -1,36 | 11,00 | 6178 |
| Hang Seng Bank | 82,00 | +0,31 | 81,75 | 1967 |
| Henderson Land | 22,65 | -0,66 | 22,80 | 4351 |
| HSBC Holdings | 80,00 | +0,63 | 79,50 | 8104 |
| Hutchison | 42,70 | -0,23 | 42,80 | 8632 |
| Франция (EUR) | ||||
| Alcatel | 2,45 | -5,41 | 2,59 | 15345 |
| Axa | 10,02 | -7,90 | 10,88 | 12071 |
| BNP Paribas | 29,00 | -10,38 | 32,36 | 9826 |
| Bouygues | 24,87 | -3,15 | 25,68 | 1099 |
| Danon | 121,60 | -0,41 | 122,10 | 734 |
| EADS | 9,59 | -6,89 | 10,30 | 2905 |
| France Telecom | 8,71 | +5,19 | 8,28 | 10983 |
| Lafarge | 72,00 | -5,26 | 76,00 | 960 |
| Michelin | 28,16 | -0,85 | 28,40 | 470 |
| Pechiney | 26,28 | -3,60 | 27,26 | 347 |
| Peugeot | 37,24 | -1,69 | 37,88 | 980 |
| Renault | 40,50 | +1,76 | 39,80 | 1136 |
| Sanofi-Synthelab | 58,75 | -2,16 | 60,05 | 2389 |
| Schneider Elec | 39,99 | -2,42 | 40,98 | 710 |
| STMicroelectronics | 12,82 | -5,04 | 13,50 | 6934 |
| Total Fina Elf | 135,10 | -4,05 | 140,80 | 3911 |
| Vivendi Universal | 12,12 | -5,16 | 12,78 | 5630 |
| Великобритания (GBp) | ||||
| ARM Holdings | 42,73 | +3,66 | 41,00 | 71962 |
| BAE System | 205,75 | +0,85 | 204,75 | 42322 |
| Barclays | 389,28 | -4,79 | 407,50 | 44915 |
| BP | 428,86 | -1,39 | 431,50 | 65435 |
| BAT | 668,00 | +1,98 | 655,00 | 13644 |
| British Airways | 101,35 | -3,22 | 101,00 | 21154 |
| British Telecom | 167,25 | -4,82 | 171,00 | 39871 |
| Cable & Wireless | 127,00 | -0,20 | 127,25 | 9022 |
| Cadbury Schweppes | 421,18 | -1,88 | 424,50 | 12091 |
| HSBC Hldg | 648,87 | -1,08 | 650,00 | 38205 |
| Lloyds TSB Grp | 492,50 | -2,48 | 505,00 | 32717 |
| Marks & Spencer | 306,25 | +4,95 | 293,00 | 16608 |
| National Grid | 471,30 | +1,28 | 468,00 | 17934 |
| Prudential | 366,51 | -6,46 | 364,00 | 7503 |
| Reuters Group | 210,00 | -7,08 | 226,00 | 18266 |
| Rio Tinto | 1040,00 | +1,96 | 1020,00 | 3854 |
| Sainsbury | 269,25 | -1,10 | 272,25 | 10498 |
| Shell Trnpt | 395,75 | -1,68 | 402,50 | 29300 |
| Unilever | 600,88 | -0,33 | 603,00 | 18919 |
| Vodafone Airtch | 86,34 | -3,23 | 93,00 | 342587 |
| Германия (EUR) | ||||
| Allianz AG | 79,30 | -8,22 | 86,40 | 2784 |
| BASF | 33,88 | -4,91 | 35,63 | 4051 |
| Bayer AG | 18,69 | -2,45 | 19,16 | 4295 |
| BMW | 32,46 | -2,49 | 33,29 | 2312 |
| Commerzbank AG | 6,06 | -5,31 | 6,40 | 5411 |
| Daimler-Chrysler | 34,17 | -1,30 | 34,62 | 5184 |
| Deutsche Bank n | 41,75 | -7,22 | 45,00 | 8549 |
| Dt Telekom n | 9,07 | -1,63 | 9,22 | 14127 |
| Hypovereinsbank | 12,82 | -7,77 | 13,90 | 3782 |
| Infineon Tech | 5,70 | -3,39 | 5,90 | 6089 |
| Merck KGaA | 18,21 | -2,20 | 18,62 | 61 |
| Munich Re | 101,30 | -8,86 | 111,15 | 1712 |
| Sap AG | 41,96 | -3,43 | 43,45 | 2096 |
| Siemens | 32,72 | -4,22 | 34,16 | 5962 |
| Volkswagen AG | 35,75 | -2,99 | 36,85 | 2201 |
| Финляндия (EUR) | ||||
| Nokia | 13,56 | -5,17 | 14,30 | 28473 |
| Sonera Corp | 4,23 | +0,24 | 4,22 | 5190 |
| Stora Enso | 9,46 | +2,16 | 9,26 | 2139 |
| Швейцария (CHF) | ||||
| Ciba Special | 97,35 | -1,17 | 98,50 | 177 |
| Lonza Grp AG | 82,05 | -1,68 | 83,45 | 1710 |
| Adecco | 40,50 | -2,88 | 41,70 | 1299 |
| CS Group | 21,80 | -9,54 | 24,10 | 42264 |
| Nestle | 328,50 | -0,76 | 331,00 | 1140 |
| Novartis | 60,00 | -0,25 | 60,15 | 9278 |
| Rentenanstalt | 124,00 | -6,06 | 132,00 | 57 |
| Swisscom | 419,50 | +0,36 | 418,00 | 124 |
| Roche | 98,30 | -1,06 | 99,35 | 2087 |
| Swiss Re | 79,00 | -5,11 | 83,25 | 2361 |
| UBS AG | 55,75 | -7,78 | 60,45 | 11603 |
| Zurich Fin | 137,00 | -4,70 | 143,75 | 685 |
| Швеция (SEK) | ||||
| ABB | 26,10 | +0,38 | 26,00 | 2891 |
| Electrolux | 130,50 | +1,95 | 128,00 | 2474 |
| Ericsson | 4,12 | -4,19 | 4,30 | 143199 |
| Nordea | 34,50 | — | 34,50 | 15779 |
| Telia | 28,30 | -1,39 | 28,70 | 11208 |
| Volvo | 131,00 | — | 131,00 | 2156 |
| Италия (EUR) | ||||
| Bank di Lavoro | 0,95 | -0,03 | 1,04 | 264 |
| Fiat | 9,55 | +0,54 | 9,90 | 7 |
| Olivetti | 0,86 | -0,18 | 0,89 | 378 |
| Pirelli | 0,80 | +0,29 | 0,85 | 210 |
| TIM | 4,22 | -0,73 | 4,31 | 769 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 11,47 | -4,02 | 11,95 | 9763 |
| Aegon NV | 10,40 | -1,42 | 10,55 | 10389 |
| Ahold Kon | 12,21 | -3,78 | 12,69 | 5393 |
| Fortis | 14,30 | -6,84 | 15,35 | 4675 |
| ING Grp | 14,48 | -7,42 | 15,64 | 9534 |
| Philips | 15,05 | -1,70 | 15,31 | 6046 |
| Royal Dutch | 42,59 | -1,53 | 43,25 | 10931 |
| Канада (CAD) | ||||
| Alcan Inc | 38,15 | -3,42 | 39,50 | 1868 |
| Bank of Montreal | 34,41 | -1,69 | 35,00 | 2737 |
| Bank Nova Scotia | 43,30 | -0,44 | 43,49 | 1944 |
| BCE Inc | 27,60 | -1,39 | 27,99 | 3159 |
| Bombardier | 3,79 | -5,25 | 4,00 | 9825 |
| Imperial Oil | 44,94 | -0,75 | 45,28 | 433 |
| Loblaw Cos Ltd | 53,15 | -1,39 | 53,90 | 518 |
| Nortel Networks | 0,82 | +5,13 | 0,78 | 16481 |
| Royal Bank of Canada | 49,72 | +0,24 | 49,60 | 1953 |
| США ($) | ||||
| Abbott Labs | 40,89 | -3,54 | 42,39 | 3878 |
| Agilent Tech | 11,80 | -4,07 | 12,30 | 1812 |
| Alcoa | 19,11 | -4,93 | 20,10 | 4506 |
| Allstate Corp | 34,73 | -0,77 | 35,00 | 2166 |
| Alltel | 42,28 | -2,47 | 43,35 | 1086 |
| Amer Electric Power | 25,27 | -9,65 | 27,97 | 6087 |
| Amer Express Co | 28,53 | -4,77 | 29,96 | 6557 |
| AIG | 52,70 | -3,52 | 54,62 | 7559 |
| Amgen | 43,66 | -4,57 | 45,75 | 18752 |
| Analog Devices | 19,31 | -7,12 | 20,79 | 3323 |
| Anheuser-Busch | 52,94 | +1,71 | 52,05 | 2942 |
| AOL Time Warner | 11,81 | -5,44 | 12,49 | 15437 |
| Apple Comp Inc | 14,03 | -1,89 | 14,30 | 3415 |
| Applied Materials | 11,33 | -1,48 | 11,50 | 30411 |
| AT&T | 11,56 | +1,40 | 11,40 | 11511 |
| AT&T Wireless Gr | 4,13 | -2,36 | 4,23 | 6526 |
| Automatic Data Proc | 34,43 | -2,33 | 35,25 | 2796 |
| Bank of America | 58,00 | -3,01 | 59,80 | 9139 |
| Bank of New-York | 22,58 | -5,72 | 23,95 | 5597 |
| Bank One | 35,01 | -1,55 | 35,56 | 6380 |
| Baxter Int | 26,89 | -0,77 | 27,10 | 6426 |
| BCE Inc | 17,31 | -1,82 | 17,63 | 579 |
| Bellsouth Corp | 21,20 | +0,95 | 21,00 | 6550 |
| Berkshire cl a* | 73,30 | +0,69 | 72,80 | 1 |
| Berkshire cl b* | 2,44 | +1,08 | 2,41 | 9 |
| Boeing Co | 32,01 | -6,70 | 34,31 | 6287 |
| Bristol Myers sq | 21,76 | -6,00 | 23,15 | 8391 |
| Cardinal Health | 62,20 | -4,75 | 65,30 | 2655 |
| Carnival | 23,68 | -1,86 | 24,13 | 1831 |
| Caterpillar Inc | 36,01 | -3,95 | 37,49 | 1848 |
| Charles Schwab | 7,83 | -4,74 | 8,22 | 7158 |
| ChevronTexaco | 70,90 | -1,99 | 72,34 | 2955 |
| Cigna | 62,18 | -10,27 | 69,30 | 2966 |
| Cisco | 9,46 | -3,67 | 9,82 | 103390 |
| Citigroup | 27,98 | -1,86 | 28,51 | 18628 |
| Coca-Cola Co | 50,95 | +0,65 | 50,62 | 4358 |
| Colgate Palmoliv | 54,17 | -0,02 | 54,18 | 1561 |
| Costco Wholesale | 31,28 | +1,26 | 30,89 | 6778 |
| Cox Comms | 23,89 | +1,53 | 23,53 | 2144 |
| Daimler-Chrysler | 33,42 | -2,51 | 34,28 | 538 |
| Delta Air Lines | 7,85 | -9,77 | 8,70 | 2606 |
| Dow Chemical Co | 26,23 | -1,72 | 26,69 | 3431 |
| Du Pont Co | 38,06 | +0,85 | 37,74 | 3113 |
| Eastman Kodak | 26,86 | -1,61 | 27,30 | 1309 |
| Eli Lilly | 55,42 | -3,37 | 57,35 | 4172 |
| EMC Corp | 3,83 | -23,55 | 5,01 | 57658 |
| Emerson Electric | 45,12 | -0,86 | 45,51 | 1295 |
| Exelon | 47,18 | -1,46 | 47,88 | 1335 |
| Exxon Mobil | 33,06 | -0,36 | 33,18 | 14514 |
| Fannie Mae | 63,15 | -2,40 | 64,70 | 5719 |
| First Data Corp | 26,40 | +0,46 | 26,28 | 13088 |
| Fleetboston Fin | 18,72 | -1,27 | 18,96 | 5096 |
| Ford Motor Co | 8,66 | -5,46 | 9,16 | 13314 |
| Gap Inc | 9,42 | +2,73 | 9,17 | 11555 |
| Genentech | 31,06 | -1,77 | 31,62 | 1494 |
| General Elec Co | 24,01 | -2,48 | 24,62 | 22084 |
| General Motors | 36,42 | -3,57 | 37,77 | 6804 |
| Gillette Co | 29,83 | -0,07 | 29,85 | 2736 |
| Goldman Sachs Gr | 62,05 | -1,35 | 62,90 | 5424 |
| HJ Heinz Co | 33,33 | -1,68 | 33,90 | 1035 |
| Halliburton Co | 14,30 | -2,05 | 14,60 | 3297 |
| HCA-Healthcare | 47,81 | -1,59 | 48,58 | 2062 |
| Hewlett-Packard | 11,45 | -4,34 | 11,97 | 8287 |
| Home Depot Inc | 25,80 | +3,37 | 24,96 | 15767 |
| Honeywell Int | 20,04 | -7,35 | 21,63 | 4566 |
| Household Int | 24,66 | -7,29 | 26,60 | 4575 |
| Illinois Tool Works | 58,46 | -2,94 | 60,23 | 1429 |
| Intel Corp | 13,71 | -0,94 | 13,84 | 65547 |
| IBM | 56,60 | -5,67 | 60,00 | 10787 |
| Intl Paper | 33,76 | -1,32 | 34,21 | 1834 |
| Johnson&Johnson | 56,95 | -1,78 | 57,98 | 6893 |
| J P Morgan Chase | 16,54 | -6,13 | 17,62 | 16443 |
| Kimberly-Clark | 55,88 | -1,96 | 57,00 | 1325 |
| Kohls | 55,05 | -1,87 | 56,10 | 6527 |
| Kroger | 12,80 | -1,61 | 13,01 | 4196 |
| Lehman Brothers | 44,91 | -2,67 | 46,14 | 2918 |
| Lockheed Martin | 61,00 | -1,31 | 61,81 | 2102 |
| Lowes Cos | 39,86 | -0,10 | 39,90 | 7522 |
| Lucent Tech | 0,75 | — | 0,75 | 14148 |
| Marsh & McLennan | 35,53 | -8,10 | 38,66 | 6251 |
| MBNA Corp | 16,58 | -7,11 | 17,85 | 6785 |
| McDonalds Corp | 17,50 | -1,63 | 17,79 | 4575 |
| Medtronic | 43,20 | +0,63 | 42,93 | 5795 |
| Merck & Co | 44,26 | -4,39 | 46,29 | 6951 |
| Merrill Lynch | 30,17 | -3,43 | 31,24 | 7803 |
| Metlife Inc | 20,89 | -7,24 | 22,52 | 4993 |
| Micron Tech | 11,92 | -4,18 | 12,44 | 12535 |
| Microsoft | 43,77 | -2,10 | 44,71 | 53738 |
| Minnesota Mining | 114,50 | -0,45 | 115,02 | 2714 |
| MS Dean Witter | 31,03 | -2,05 | 31,68 | 6181 |
| Motorola Inc | 10,01 | -4,30 | 10,46 | 8908 |
| Occidental Petr | 29,24 | -0,88 | 29,50 | 1195 |
| Omnicom Group | 52,10 | +1,56 | 51,30 | 2271 |
| Oracle Corp | 8,20 | -1,56 | 8,33 | 45026 |
| Pfizer Inc | 28,55 | -3,68 | 29,64 | 15589 |
| Philip Morris | 36,59 | -7,37 | 39,50 | 20493 |
| Raytheon Co | 29,20 | -1,72 | 29,71 | 2459 |
| SBC Comms | 21,62 | -0,83 | 21,80 | 8958 |
| Schering-plough | 17,30 | -1,93 | 17,64 | 30106 |
| Sears Roebuck | 37,64 | +0,13 | 37,59 | 3924 |
| Sprint | 9,20 | -2,13 | 9,40 | 3268 |
| Tenet Healthcare | 50,54 | -3,18 | 52,20 | 3682 |
| Texas Instrument | 14,68 | -3,67 | 15,24 | 7516 |
| Textron Inc | 33,87 | -3,23 | 35,00 | 1152 |
| Tyco Int | 13,05 | -2,97 | 13,45 | 8497 |
| Unisys Corp | 6,77 | -0,44 | 6,80 | 772 |
| UPS | 61,60 | -3,75 | 64,00 | 7890 |
| United Tech | 52,48 | -5,34 | 55,44 | 3781 |
| Unitedhealth Gr | 89,87 | -1,87 | 91,58 | 1994 |
| US Bancorp | 17,40 | -2,19 | 17,79 | 6551 |
| Verizon Comm | 33,60 | +2,13 | 32,90 | 12201 |
| Wachovia | 30,21 | -1,31 | 30,61 | 4321 |
| Wal-Mart Stores | 51,75 | +1,27 | 51,10 | 12582 |
| Walt Disney Co | 15,05 | -5,94 | 16,00 | 13269 |
| Washington Mutual | 28,83 | -1,60 | 29,30 | 6356 |
| Wells Fargo | 44,86 | -2,84 | 46,17 | 6418 |
| Xerox Corp | 4,81 | -3,61 | 4,99 | 2896 |
По данным агентства Reuters.