| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,5 | +0,26 | 11,5 | 5204 |
| ANZ Banking Grp | 16,9 | -1,57 | 17,2 | 5298 |
| CommonWealth Bank | 28,0 | -2,30 | 28,7 | 8066 |
| National Australian | 31,4 | -2,94 | 32,4 | 6600 |
| Bank | ||||
| News Corp | 8,8 | -0,79 | 8,8 | 7445 |
| Telstra Corp | 4,8 | +1,69 | 4,7 | 28323 |
| Westpac Banking | 13,1 | -1,87 | 13,4 | 7781 |
| Япония (JPY) | ||||
| Asahi Kasei | 290,0 | -2,36 | 297,0 | 2893 |
| Daiwa Securities | 560,0 | +0,90 | 555,0 | 7578 |
| Fuji Photo Film | 3410,0 | -1,45 | 3460,0 | 1261 |
| Fujitsu Ltd | 438,0 | +0,92 | 434,0 | 10367 |
| Honda Motor Co | 4630,0 | -2,53 | 4750,0 | 2968 |
| Japan Telecom* | 264,0 | -2,94 | 272,0 | 5 |
| Kao Corp | 2535,0 | -3,06 | 2615,0 | 1358 |
| KDDI* | 325,0 | -4,97 | 342,0 | 22 |
| Mitsubishi Fin Gr* | 802,0 | -3,14 | 828,0 | 20 |
| Mitsubishi Chem | 194,0 | -3,00 | 200,0 | 5399 |
| Mitsubishi Electric | 332,0 | -1,48 | 337,0 | 2901 |
| NEC Corp | 458,0 | -1,29 | 464,0 | 21413 |
| Nippon Steel Corp | 141,0 | — | 141,0 | 26051 |
| Nissan Motor Co | 801,0 | -4,42 | 838,0 | 11858 |
| NTT* | 425,0 | — | 425,0 | 18 |
| NTT DoCoMo* | 218,0 | -2,68 | 224,0 | 54 |
| Pioneer | 1888,0 | +0,11 | 1886,0 | 534 |
| Ricoh | 1960,0 | -1,95 | 1999,0 | 1716 |
| Seikisui House | 862,0 | -0,69 | 868,0 | 1261 |
| Shin-Etsu Chem | 3550,0 | -0,28 | 3560,0 | 1195 |
| Sony | 4960,0 | -1,59 | 5040,0 | 3761 |
| Sumitomo Chem | 372,0 | -3,13 | 384,0 | 3316 |
| Sumitomo Mitsui | 519,0 | +2,77 | 505,0 | 36872 |
| TDK Corp | 4210,0 | -0,94 | 4250,0 | 694 |
| Toshiba Corp | 302,0 | -0,66 | 304,0 | 20875 |
| Toyota Motor Co | 2845,0 | -2,07 | 2905,0 | 6790 |
| UFJ Holdings* | 190,0 | +8,57 | 175,0 | 105 |
| Гонконг (HKD) | ||||
| Cheung Kong | 45,40 | -2,99 | 46,80 | 4596 |
| China Mobile | 18,20 | -1,89 | 18,55 | 15247 |
| China Unicom | 4,28 | -2,84 | 4,40 | 20674 |
| CLP Holdings | 31,60 | -0,94 | 31,90 | 2964 |
| CNOOC | 10,20 | -1,92 | 10,40 | 9454 |
| Hang Seng Bank | 83,50 | -1,18 | 84,50 | 1638 |
| Henderson Land | 21,25 | +1,43 | 20,95 | 4740 |
| HSBC Holdings | 80,00 | — | 80,00 | 8754 |
| Hutchison | 41,40 | -3,27 | 42,80 | 5703 |
| Франция (EUR) | ||||
| Alcatel | 2,60 | +6,56 | 2,44 | 16244 |
| Axa | 10,70 | +7,00 | 10,00 | 10995 |
| BNP Paribas | 31,38 | +5,66 | 29,70 | 7477 |
| Bouygues | 24,30 | +1,00 | 24,06 | 863 |
| Danon | 119,00 | +0,51 | 118,40 | 567 |
| EADS | 9,28 | +0,76 | 9,21 | 1816 |
| France Telecom | 9,41 | +5,14 | 8,95 | 4773 |
| Lafarge | 69,95 | +0,79 | 69,40 | 633 |
| Michelin | 25,40 | +1,89 | 24,93 | 537 |
| Pechiney | 26,17 | +0,65 | 26,00 | 291 |
| Peugeot | 36,00 | +6,73 | 33,73 | 1314 |
| Renault | 37,07 | +3,06 | 35,97 | 1115 |
| Sanofi-Synthelab | 58,20 | — | 58,20 | 2051 |
| Schneider Elec | 39,89 | +5,22 | 37,91 | 628 |
| STMicroelectronics | 12,65 | +7,66 | 11,75 | 7808 |
| Total Fina Elf | 133,80 | +1,90 | 131,30 | 3143 |
| Vivendi Universal | 11,84 | +6,47 | 11,12 | 4580 |
| Великобритания (GBp) | ||||
| ARM Holdings | 41,05 | -6,82 | 44,00 | 34829 |
| BAE System | 184,19 | -2,51 | 189,00 | 27357 |
| Barclays | 398,25 | +2,12 | 390,00 | 28956 |
| BP | 412,00 | +1,23 | 407,00 | 54793 |
| BAT | 600,50 | -0,17 | 601,50 | 6817 |
| British Airways | 94,75 | -1,30 | 96,00 | 3774 |
| British Telecom | 171,00 | +3,34 | 164,50 | 32965 |
| Cable & Wireless | 121,88 | +1,24 | 120,50 | 13477 |
| Cadbury Schweppes | 406,65 | -0,37 | 408,00 | 4690 |
| HSBC Hldg | 661,50 | +0,46 | 658,50 | 34602 |
| Lloyds TSB Grp | 514,71 | +2,59 | 502,00 | 26874 |
| Marks & Spencer | 327,00 | -3,25 | 338,00 | 14659 |
| National Grid | 451,25 | -1,20 | 456,75 | 18976 |
| Prudential | 379,10 | +0,40 | 377,50 | 10486 |
| Reuters Group | 185,25 | -7,25 | 200,00 | 23541 |
| Rio Tinto | 1044,00 | +2,15 | 1022,00 | 4206 |
| Sainsbury | 253,75 | +2,94 | 246,50 | 12384 |
| Shell Trnpt | 390,25 | +1,63 | 384,00 | 22197 |
| Unilever | 586,00 | +1,03 | 580,00 | 10864 |
| Vodafone Airtch | 91,06 | +1,68 | 89,50 | 409198 |
| Германия (EUR) | ||||
| Allianz AG | 82,40 | +7,46 | 76,68 | 2723 |
| BASF | 33,80 | +1,20 | 33,40 | 3231 |
| Bayer AG | 18,08 | +2,79 | 17,59 | 3413 |
| BMW | 30,35 | +1,40 | 29,93 | 3353 |
| Commerzbank AG | 6,60 | +13,60 | 5,81 | 8949 |
| Daimler-Chrysler | 31,91 | +2,60 | 31,10 | 5906 |
| Deutsche Bank n | 39,67 | +5,70 | 37,53 | 6806 |
| Dt Telekom n | 9,41 | +5,85 | 8,89 | 15442 |
| Hypovereinsbank | 13,22 | +10,91 | 11,92 | 4290 |
| Infineon Tech | 5,67 | +6,18 | 5,34 | 5473 |
| Merck KGaA | 19,48 | +2,20 | 19,06 | 54 |
| Munich Re | 104,50 | +5,57 | 98,99 | 1207 |
| Sap AG | 49,06 | +3,13 | 47,57 | 2960 |
| Siemens | 33,88 | +4,50 | 32,42 | 6790 |
| Volkswagen AG | 34,01 | +3,19 | 32,96 | 2057 |
| Финляндия (EUR) | ||||
| Nokia | 13,64 | +2,17 | 13,35 | 27163 |
| Sonera Corp | 4,15 | +1,97 | 4,07 | 2964 |
| Stora Enso | 8,74 | +1,16 | 8,64 | 2784 |
| Швейцария (CHF) | ||||
| Ciba Special | 94,95 | -0,47 | 95,40 | 319 |
| Lonza Grp AG | 80,45 | -0,37 | 80,75 | 105 |
| Adecco | 38,80 | +8,99 | 35,60 | 1552 |
| CS Group | 21,05 | +2,18 | 20,60 | 9990 |
| Nestle | 306,50 | +1,32 | 302,50 | 1620 |
| Novartis | 57,60 | -0,78 | 58,05 | 11356 |
| Rentenanstalt | 115,75 | +1,98 | 113,50 | 65 |
| Swisscom | 428,50 | +2,02 | 420,00 | 100 |
| Roche | 92,90 | -0,43 | 93,30 | 3116 |
| Swiss Re | 80,15 | +2,69 | 78,05 | 1127 |
| UBS AG | 54,65 | +4,10 | 52,50 | 6896 |
| Zurich Fin | 128,25 | +3,85 | 123,50 | 898 |
| Швеция (SEK) | ||||
| ABB | 22,30 | +4,21 | 21,40 | 4109 |
| Electrolux | 133,00 | +6,40 | 125,00 | 2561 |
| Ericsson | 3,87 | +6,03 | 3,65 | 109022 |
| Nordea | 32,90 | +3,46 | 31,80 | 13392 |
| Telia | 27,30 | +2,63 | 26,60 | 6155 |
| Volvo | 126,50 | -0,78 | 127,50 | 2558 |
| Италия (EUR) | ||||
| Bank di Lavoro | 0,83 | +0,12 | 0,83 | 74521 |
| Fiat | 8,22 | -1,50 | 8,35 | 2404 |
| Olivetti | 0,88 | +5,44 | 0,83 | 50554 |
| Pirelli | 0,79 | +3,15 | 0,76 | 7622 |
| TIM | 4,40 | +3,72 | 4,24 | 64324 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 11,80 | +8,76 | 10,85 | 10759 |
| Aegon NV | 10,90 | +4,61 | 10,42 | 7648 |
| Ahold Kon | 11,48 | +3,80 | 11,06 | 8169 |
| Fortis | 14,69 | +8,33 | 13,56 | 3589 |
| ING Grp | 14,65 | +2,38 | 14,31 | 10761 |
| Philips | 14,18 | +2,90 | 13,78 | 9352 |
| Royal Dutch | 41,74 | +1,95 | 40,94 | 8047 |
| Канада (CAD) | ||||
| Alcan Inc | 37,89 | +1,72 | 37,25 | 251 |
| Bank of Montreal | 34,45 | +1,03 | 34,10 | 423 |
| Bank Nova Scotia | 42,60 | +0,16 | 42,53 | 667 |
| BCE Inc | 24,43 | -0,89 | 24,65 | 1198 |
| Bombardier | 3,39 | +2,73 | 3,30 | 3448 |
| Imperial Oil | 43,40 | -1,03 | 43,85 | 80 |
| Loblaw Cos Ltd | 52,90 | -0,81 | 53,33 | 48 |
| Nortel Networks | 0,76 | — | 0,76 | 4091 |
| Royal Bank of Canada | 51,05 | +1,86 | 50,12 | 571 |
| США ($) | ||||
| Abbott Labs | 40,05 | -0,02 | 40,30 | 1280 |
| Agilent Tech | 11,00 | +0,92 | 10,90 | 1455 |
| Alcoa | 18,05 | +0,11 | 18,03 | 1307 |
| Allstate Corp | 35,00 | +4,76 | 33,41 | 859 |
| Alltel | 39,76 | — | 39,76 | 369 |
| Amer Electric Power | 16,54 | -6,50 | 17,69 | 5479 |
| Amer Express Co | 27,80 | +1,72 | 27,33 | 1780 |
| AIG | 53,81 | +2,32 | 52,59 | 1945 |
| Amgen | 47,31 | +3,70 | 45,62 | 8873 |
| Analog Devices | 18,85 | +3,06 | 18,29 | 942 |
| Anheuser-Busch | 52,20 | +1,36 | 51,50 | 592 |
| AOL Time Warner | 11,47 | +6,80 | 10,74 | 4312 |
| Apple Comp Inc | 14,05 | +3,32 | 13,60 | 2413 |
| Applied Materials | 10,85 | +4,23 | 10,41 | 11893 |
| AT&T | 10,97 | +2,05 | 10,75 | 2570 |
| AT&T Wireless Gr | 3,43 | +5,54 | 3,25 | 6961 |
| Automatic Data Proc | 35,29 | +1,85 | 34,65 | 423 |
| Bank of America | 56,55 | +4,43 | 54,15 | 2331 |
| Bank of New-York | 22,28 | +3,63 | 21,50 | 947 |
| Bank One | 34,40 | +5,55 | 32,59 | 1727 |
| Baxter Int | 28,50 | +0,81 | 28,27 | 1081 |
| BCE Inc | 15,37 | -0,32 | 15,42 | 136 |
| Bellsouth Corp | 21,71 | +1,69 | 21,35 | 1360 |
| Berkshire cl a* | 68,50 | +0,59 | 68,10 | 1 |
| Berkshire cl b* | 2,28 | +0,71 | 2,26 | 4 |
| Boeing Co | 31,07 | +2,07 | 30,44 | 1046 |
| Bristol Myers sq | 21,10 | -2,45 | 21,63 | 1814 |
| Cardinal Health | 61,68 | +0,02 | 61,67 | 884 |
| Carnival | 22,90 | +0,13 | 22,87 | 872 |
| Caterpillar Inc | 34,94 | +3,19 | 33,86 | 717 |
| Charles Schwab | 8,10 | +3,05 | 7,86 | 785 |
| ChevronTexaco | 69,66 | +1,77 | 68,45 | 608 |
| Cigna | 58,61 | +1,93 | 57,50 | 691 |
| Cisco | 9,74 | +5,50 | 9,23 | 56080 |
| Citigroup | 27,77 | +3,27 | 26,89 | 6641 |
| Coca-Cola Co | 51,60 | -0,06 | 51,63 | 1304 |
| Colgate Palmoliv | 55,46 | +1,61 | 54,58 | 522 |
| Costco Wholesale | 31,60 | +3,78 | 30,45 | 8375 |
| Cox Comms | 22,05 | -1,56 | 22,40 | 628 |
| Daimler-Chrysler | 30,93 | +2,52 | 30,17 | 245 |
| Delta Air Lines | 6,30 | -3,08 | 6,50 | 823 |
| Dow Chemical Co | 24,62 | +0,49 | 24,50 | 663 |
| Du Pont Co | 37,50 | +3,82 | 36,12 | 690 |
| Eastman Kodak | 26,20 | +0,04 | 26,19 | 320 |
| Eli Lilly | 60,99 | +1,99 | 59,80 | 1274 |
| EMC Corp | 4,03 | -2,42 | 4,13 | 4314 |
| Emerson Electric | 43,37 | +2,24 | 42,42 | 444 |
| Exelon | 43,15 | +0,49 | 42,94 | 853 |
| Exxon Mobil | 33,36 | +1,61 | 32,83 | 3552 |
| Fannie Mae | 63,35 | +2,67 | 61,70 | 898 |
| First Data Corp | 28,00 | +5,26 | 26,60 | 2686 |
| Fleetboston Fin | 19,34 | +5,34 | 18,36 | 950 |
| Ford Motor Co | 7,35 | +2,80 | 7,15 | 5124 |
| Gap Inc | 9,18 | -1,29 | 9,30 | 2092 |
| Genentech | 30,75 | -3,54 | 31,88 | 1514 |
| General Elec Co | 21,85 | -0,68 | 22,00 | 12047 |
| General Motors | 32,75 | +5,61 | 31,01 | 2639 |
| Gillette Co | 30,59 | +1,76 | 30,06 | 626 |
| Goldman Sachs Gr | 60,80 | +2,56 | 59,28 | 1510 |
| HJ Heinz Co | 32,14 | -0,50 | 32,30 | 461 |
| Halliburton Co | 12,99 | +1,64 | 12,78 | 617 |
| HCA-Healthcare | 47,85 | +0,53 | 47,60 | 591 |
| Hewlett-Packard | 11,48 | +2,87 | 11,16 | 2785 |
| Home Depot Inc | 24,55 | +3,76 | 23,66 | 3978 |
| Honeywell Int | 19,10 | -0,52 | 19,20 | 1148 |
| Household Int | 21,77 | +3,67 | 21,00 | 2642 |
| Illinois Tool Works | 57,07 | +2,40 | 55,73 | 287 |
| Intel Corp | 13,97 | +3,79 | 13,46 | 25822 |
| IBM | 56,20 | +2,05 | 55,07 | 2602 |
| Intl Paper | 32,10 | +2,07 | 31,45 | 841 |
| Johnson & Johnson | 56,30 | +0,18 | 56,20 | 2848 |
| J P Morgan Chase | 15,93 | +3,11 | 15,45 | 4536 |
| Kimberly-Clark | 54,16 | +1,77 | 53,22 | 629 |
| Kohls | 47,20 | -13,31 | 54,45 | 8417 |
| Kroger | 12,15 | +6,49 | 11,41 | 3883 |
| Lehman Brothers | 43,66 | +1,65 | 42,95 | 1043 |
| Lockheed Martin | 60,10 | +3,60 | 58,01 | 423 |
| Lowes Cos | 37,20 | -0,80 | 37,50 | 2149 |
| Lucent Tech | 0,69 | +2,99 | 0,67 | 2916 |
| Marsh & McLennan | 39,00 | +3,75 | 37,87 | 518 |
| MBNA Corp | 16,73 | +9,27 | 15,31 | 1469 |
| McDonalds Corp | 16,26 | -1,81 | 16,56 | 3212 |
| Medtronic | 44,28 | +1,51 | 43,62 | 1154 |
| Merck & Co | 45,93 | +0,66 | 45,63 | 2363 |
| Merrill Lynch | 29,46 | +3,15 | 28,56 | 1515 |
| Metlife Inc | 21,93 | +4,23 | 21,04 | 512 |
| Micron Tech | 12,43 | +2,39 | 12,14 | 1235 |
| Microsoft | 45,18 | +2,71 | 43,99 | 18243 |
| Minnesota Mining | 115,10 | +2,48 | 112,32 | 922 |
| MS Dean Witter | 29,95 | +2,18 | 29,31 | 1871 |
| Motorola Inc | 9,06 | +9,16 | 8,30 | 6652 |
| Occidental Petr | 28,38 | +0,28 | 28,30 | 722 |
| Omnicom Group | 53,85 | +4,56 | 51,50 | 601 |
| Oracle Corp | 8,40 | +4,09 | 8,07 | 12959 |
| Pfizer Inc | 30,20 | +3,25 | 29,25 | 4959 |
| Philip Morris | 36,11 | -1,42 | 36,63 | 1737 |
| Raytheon Co | 27,17 | +0,48 | 27,04 | 569 |
| SBC Comms | 20,49 | +0,64 | 20,36 | 2544 |
| Schering-plough | 17,70 | -2,16 | 18,09 | 2265 |
| Sears Roebuck | 27,15 | -4,54 | 28,44 | 2643 |
| Sprint | 8,98 | +4,42 | 8,60 | 1443 |
| Tenet Healthcare | 50,54 | +0,48 | 50,30 | 658 |
| Texas Instrument | 13,74 | +3,85 | 13,23 | 2548 |
| Textron Inc | 33,32 | +2,55 | 32,49 | 141 |
| Tyco Int | 12,44 | +1,14 | 12,30 | 2743 |
| Unisys Corp | 6,00 | -1,32 | 6,08 | 338 |
| UPS | 59,40 | -1,30 | 60,18 | 1350 |
| United Tech | 50,60 | +2,87 | 49,19 | 806 |
| Unitedhealth Gr | 93,39 | +2,65 | 90,98 | 1140 |
| US Bancorp | 17,35 | +6,77 | 16,25 | 1338 |
| Verizon Comm | 31,82 | -1,03 | 32,15 | 2394 |
| Wachovia | 30,06 | +2,91 | 29,21 | 1451 |
| Wal-Mart Stores | 50,68 | -0,12 | 50,74 | 5119 |
| Walt Disney Co | 14,57 | +2,61 | 14,20 | 2198 |
| Washington Mutual | 29,46 | +3,08 | 28,58 | 2120 |
| Wells Fargo | 45,35 | +1,68 | 44,60 | 1751 |
| Xerox Corp | 4,30 | — | 4,30 | 627 |
По данным агентства Reuters.