| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,8 | -3,25 | 13,3 | 4662 |
| ANZ Banking Grp | 18,4 | +2,05 | 18,1 | 11611 |
| CommonWealth Bank | 30,0 | -0,43 | 30,1 | 3185 |
| National Australian | 33,5 | -0,33 | 33,6 | 5441 |
| Bank | ||||
| News Corp | 10,6 | -0,94 | 10,7 | 9842 |
| Telstra Corp | 4,8 | -1,04 | 4,8 | 24918 |
| Westpac Banking | 13,8 | +0,81 | 13,7 | 4879 |
| Япония (JPY) | ||||
| Asahi Kasei | 278,0 | -0,71 | 280,0 | 2447 |
| Daiwa Securities | 532,0 | -1,66 | 541,0 | 5292 |
| Fuji Photo Film | 3450,0 | -3,09 | 3560,0 | 1505 |
| Fujitsu Ltd | 437,0 | +2,10 | 428,0 | 19730 |
| Honda Motor Co | 5070,0 | +1,40 | 5000,0 | 2518 |
| Japan Telecom* | 319,0 | -2,74 | 328,0 | 3 |
| Kao Corp | 2730,0 | -0,36 | 2740,0 | 1513 |
| KDDI* | 382,0 | -2,55 | 392,0 | 25 |
| Mitsubishi Fin Gr* | 790,0 | +1,28 | 780,0 | 7 |
| Mitsubishi Chem | 210,0 | -2,78 | 216,0 | 2904 |
| Mitsubishi Electric | 314,0 | -2,18 | 321,0 | 5653 |
| NEC Corp | 451,0 | -1,10 | 456,0 | 15605 |
| Nippon Steel Corp | 147,0 | — | 147,0 | 15144 |
| Nissan Motor Co | 990,0 | +6,00 | 934,0 | 50807 |
| NTT* | 479,0 | +2,57 | 467,0 | 16 |
| NTT DoCoMo* | 219,0 | -3,10 | 226,0 | 33 |
| Pioneer | 1937,0 | -0,51 | 1947,0 | 454 |
| Ricoh | 2105,0 | -1,64 | 2140,0 | 1052 |
| Seikisui House | 902,0 | +1,35 | 890,0 | 1358 |
| Shin-Etsu Chem | 3570,0 | -3,51 | 3700,0 | 1759 |
| Sony | 5320,0 | -0,93 | 5370,0 | 1709 |
| Sumitomo Chem | 358,0 | -0,83 | 361,0 | 4058 |
| Sumitomo Mitsui | 451,0 | -5,45 | 477,0 | 21121 |
| TDK Corp | 4600,0 | +2,45 | 4490,0 | 671 |
| Toshiba Corp | 299,0 | -2,29 | 306,0 | 12083 |
| Toyota Motor Co | 3100,0 | +0,65 | 3080,0 | 5632 |
| UFJ Holdings* | 156,0 | -4,29 | 163,0 | 37 |
| Гонконг (HKD) | ||||
| Cheung Kong | 53,50 | +0,47 | 53,25 | 4295 |
| China Mobile | 21,15 | +0,24 | 21,10 | 15817 |
| China Unicom | 5,55 | +1,83 | 5,45 | 31226 |
| CLP Holdings | 31,30 | -0,95 | 31,60 | 3518 |
| CNOOC | 9,65 | -3,02 | 9,95 | 9551 |
| Hang Seng Bank | 84,75 | -1,17 | 85,75 | 1398 |
| Henderson Land | 25,00 | +0,20 | 24,95 | 1780 |
| HSBC Holdings | 87,00 | -0,57 | 87,50 | 6805 |
| Hutchison | 49,70 | +1,02 | 49,20 | 7020 |
| Франция (EUR) | ||||
| Alcatel | 3,68 | +4,25 | 3,53 | 17868 |
| Axa | 14,04 | +7,18 | 13,10 | 8986 |
| BNP Paribas | 38,10 | +4,84 | 36,34 | 4021 |
| Bouygues | 26,80 | +3,04 | 26,01 | 523 |
| Danon | 129,00 | +1,98 | 126,50 | 774 |
| EADS | 11,05 | -2,04 | 11,28 | 1445 |
| France Telecom | 10,16 | +7,17 | 9,48 | 6536 |
| Lafarge | 74,25 | +0,95 | 73,55 | 892 |
| Michelin | 29,90 | -0,50 | 30,05 | 472 |
| Pechiney | 30,94 | -0,03 | 30,95 | 541 |
| Peugeot | 42,84 | +4,36 | 41,05 | 1061 |
| Renault | 50,45 | +9,67 | 46,00 | 3351 |
| Sanofi-Synthelab | 61,20 | +2,68 | 59,60 | 1772 |
| Schneider Elec | 46,04 | +2,31 | 45,00 | 449 |
| STMicroelectronics | 18,76 | +5,69 | 17,75 | 9841 |
| Total Fina Elf | 137,80 | +3,77 | 132,80 | 3005 |
| Vivendi Universal | 12,78 | +5,88 | 12,07 | 5584 |
| Великобритания (GBp) | ||||
| ARM Holdings | 54,00 | +1,41 | 53,25 | 15502 |
| BAE System | 180,75 | +2,70 | 176,00 | 10924 |
| Barclays | 440,00 | +1,09 | 435,00 | 23194 |
| BP | 433,00 | +3,10 | 420,00 | 44064 |
| BAT | 640,00 | -0,16 | 641,00 | 2786 |
| British Airways | 130,55 | +3,98 | 125,75 | 10234 |
| British Telecom | 183,00 | +2,52 | 178,50 | 19648 |
| Cable & Wireless | 139,25 | +0,91 | 138,00 | 2988 |
| Cadbury Schweppes | 424,75 | +4,49 | 406,50 | 7543 |
| HSBC Hldg | 720,50 | +0,77 | 715,00 | 22497 |
| Lloyds TSB Grp | 560,50 | +0,27 | 559,00 | 12750 |
| Marks & Spencer | 357,00 | +3,25 | 345,75 | 3840 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 451,00 | +3,92 | 434,00 | 8431 |
| Reuters Group | 170,75 | -0,58 | 171,75 | 6497 |
| Rio Tinto | 1195,00 | +1,36 | 1179,00 | 3758 |
| Sainsbury | 279,25 | +2,48 | 272,50 | 6210 |
| Shell Trnpt | 410,00 | +2,37 | 400,50 | 22052 |
| Unilever | 602,50 | +0,75 | 598,00 | 4987 |
| Vodafone Airtch | 107,25 | +8,88 | 98,50 | 441333 |
| Германия (EUR) | ||||
| Allianz AG | 103,65 | +3,96 | 99,70 | 2144 |
| BASF | 36,66 | +0,58 | 36,45 | 2348 |
| Bayer AG | 18,64 | +2,36 | 18,21 | 3212 |
| BMW | 36,58 | +1,02 | 36,21 | 2548 |
| Commerzbank AG | 6,93 | +2,67 | 6,75 | 5030 |
| Daimler-Chrysler | 36,80 | -0,27 | 36,90 | 6456 |
| Deutsche Bank n | 44,00 | +2,30 | 43,01 | 3624 |
| Dt Telekom n | 11,02 | +5,96 | 10,40 | 19780 |
| Hypovereinsbank | 13,62 | -4,15 | 14,21 | 3947 |
| Infineon Tech | 8,90 | +6,97 | 8,32 | 8163 |
| Merck KGaA | 21,54 | +4,77 | 20,56 | 108 |
| Munich Re | 127,79 | +0,23 | 127,50 | 1582 |
| Sap AG | 75,35 | +8,23 | 69,62 | 2171 |
| Siemens | 41,90 | +4,75 | 40,00 | 5189 |
| Volkswagen AG | 36,28 | -2,18 | 37,09 | 2972 |
| Финляндия (EUR) | ||||
| Nokia | 16,84 | +4,53 | 16,11 | 23017 |
| Sonera Corp | 4,56 | +3,17 | 4,42 | 4697 |
| Stora Enso | 11,30 | +5,02 | 10,76 | 4247 |
| Швейцария (CHF) | ||||
| Ciba Special | 100,50 | +1,82 | 98,70 | 199 |
| Lonza Grp AG | 85,90 | +0,88 | 85,15 | 70 |
| Adecco | 56,05 | +4,09 | 53,85 | 1120 |
| CS Group | 25,80 | +6,17 | 24,30 | 6680 |
| Nestle | 313,00 | +0,64 | 311,00 | 1744 |
| Novartis | 56,60 | +2,07 | 55,45 | 5116 |
| Rentenanstalt | 139,00 | +6,92 | 130,00 | 60 |
| Swisscom | 444,00 | +0,68 | 441,00 | 52 |
| Roche | 105,25 | +1,69 | 103,50 | 1545 |
| Swiss Re | 101,75 | +5,22 | 96,70 | 1082 |
| UBS AG | 68,35 | +3,48 | 66,05 | 3878 |
| Zurich Fin | 126,00 | +8,86 | 115,75 | 5490 |
| Швеция (SEK) | ||||
| ABB | 11,10 | +7,77 | 10,30 | 24941 |
| Electrolux | 141,00 | +2,55 | 137,50 | 3254 |
| Ericsson | 6,45 | +14,16 | 5,65 | 242328 |
| Nordea | 37,80 | +4,13 | 36,30 | 14402 |
| Telia | 29,10 | +3,19 | 28,20 | 13342 |
| Volvo | 135,50 | -3,21 | 140,00 | 3605 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,02 | — | 1,02 | 30623 |
| Fiat | 8,30 | -0,65 | 8,35 | 2715 |
| Olivetti | 1,04 | +2,05 | 1,02 | 63487 |
| Pirelli | 0,96 | +0,98 | 0,95 | 6665 |
| TIM | 4,74 | +2,02 | 4,65 | 57050 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,05 | +5,09 | 13,37 | 6065 |
| Aegon NV | 12,90 | +3,61 | 12,45 | 6037 |
| Ahold Kon | 13,25 | -0,67 | 13,34 | 4105 |
| Fortis | 17,65 | +1,61 | 17,37 | 3413 |
| ING Grp | 16,98 | +1,92 | 16,66 | 6327 |
| Philips | 17,00 | +5,79 | 16,07 | 7957 |
| Royal Dutch | 43,83 | +2,36 | 42,82 | 7175 |
| Канада (CAD) | ||||
| Alcan Inc | 44,01 | -0,52 | 44,24 | 224 |
| Bank of Montreal | 38,88 | -0,28 | 38,99 | 828 |
| Bank Nova Scotia | 46,93 | +0,28 | 46,80 | 330 |
| BCE Inc | 27,65 | +1,47 | 27,25 | 982 |
| Bombardier | 5,06 | +6,98 | 4,73 | 7299 |
| Imperial Oil | 44,00 | -1,06 | 44,47 | 37 |
| Loblaw Cos Ltd | 57,01 | +1,53 | 56,15 | 30 |
| Nortel Networks | 1,81 | +28,37 | 1,41 | 28388 |
| Royal Bank of Canada | 56,20 | -0,78 | 56,64 | 408 |
| США ($) | ||||
| Abbott Labs | 42,75 | -0,95 | 43,16 | 414 |
| Agilent Tech | 12,54 | +4,50 | 12,00 | 469 |
| Alcoa | 23,01 | -0,30 | 23,08 | 548 |
| Allstate Corp | 41,04 | -0,68 | 41,32 | 527 |
| Alltel | 47,24 | +1,16 | 46,70 | 224 |
| Amer Electric Power | 22,23 | +2,07 | 21,78 | 683 |
| Amer Express Co | 33,67 | -0,09 | 33,70 | 1088 |
| AIG | 64,35 | +2,06 | 63,05 | 2269 |
| Amgen | 49,81 | -0,38 | 50,00 | 9196 |
| Analog Devices | 26,53 | +0,42 | 26,42 | 1051 |
| Anheuser-Busch | 52,10 | +0,37 | 51,91 | 1376 |
| AOL Time Warner | 14,70 | +8,65 | 13,53 | 12375 |
| Apple Comp Inc | 15,13 | +1,65 | 14,88 | 1162 |
| Applied Materials | 14,58 | +1,18 | 14,41 | 13866 |
| AT&T | 13,39 | -0,07 | 13,40 | 3017 |
| AT&T Wireless Gr | 6,67 | +22,39 | 5,45 | 13680 |
| Automatic Data Proc | 43,54 | -0,93 | 43,95 | 583 |
| Bank of America | 69,80 | -0,43 | 70,10 | 1840 |
| Bank of New-York | 27,27 | -0,40 | 27,38 | 459 |
| Bank One | 39,40 | -0,63 | 39,65 | 1266 |
| Baxter Int | 26,35 | -4,36 | 27,55 | 928 |
| BCE Inc | 17,69 | +1,49 | 17,43 | 223 |
| Bellsouth Corp | 26,25 | +1,74 | 25,80 | 1078 |
| Berkshire cl a* | 73,60 | — | 73,60 | 1 |
| Berkshire cl b* | 2,45 | -0,20 | 2,46 | 2 |
| Boeing Co | 30,28 | -1,37 | 30,70 | 1113 |
| Bristol Myers sq | 24,32 | +2,23 | 23,79 | 1966 |
| Cardinal Health | 69,08 | +0,12 | 69,00 | 573 |
| Carnival | 25,71 | -1,12 | 26,00 | 435 |
| Caterpillar Inc | 42,73 | -0,16 | 42,80 | 466 |
| Charles Schwab | 9,33 | +0,11 | 9,32 | 520 |
| ChevronTexaco | 73,32 | +0,44 | 73,00 | 720 |
| Cigna | 63,80 | -1,94 | 65,06 | 249 |
| Cisco | 11,69 | +3,82 | 11,26 | 31995 |
| Citigroup | 35,44 | -0,14 | 35,49 | 4415 |
| Coca-Cola Co | 47,35 | -1,23 | 47,94 | 1017 |
| Colgate Palmoliv | 56,65 | +0,09 | 56,60 | 322 |
| Costco Wholesale | 36,80 | +1,63 | 36,21 | 989 |
| Cox Comms | 29,45 | +1,90 | 28,90 | 439 |
| Daimler-Chrysler | 35,95 | -2,97 | 37,05 | 207 |
| Delta Air Lines | 10,84 | +3,34 | 10,49 | 295 |
| Dow Chemical Co | 27,23 | -1,13 | 27,54 | 661 |
| Du Pont Co | 41,03 | +0,15 | 40,97 | 674 |
| Eastman Kodak | 34,13 | +0,92 | 33,82 | 1306 |
| Eli Lilly | 56,91 | -2,03 | 58,09 | 1550 |
| EMC Corp | 5,23 | +2,35 | 5,11 | 2965 |
| Emerson Electric | 49,88 | -2,18 | 50,99 | 337 |
| Exelon | 48,40 | +1,02 | 47,91 | 374 |
| Exxon Mobil | 34,82 | -0,88 | 35,13 | 2111 |
| Fannie Mae | 70,02 | -0,04 | 70,05 | 859 |
| First Data Corp | 34,61 | +1,79 | 34,00 | 663 |
| Fleetboston Fin | 22,96 | +1,46 | 22,63 | 795 |
| Ford Motor Co | 9,00 | -1,85 | 9,17 | 1700 |
| Gap Inc | 10,51 | +3,04 | 10,20 | 604 |
| Genentech | 33,00 | -1,32 | 33,44 | 338 |
| General Elec Co | 26,33 | -2,12 | 26,90 | 6538 |
| General Motors | 36,22 | -0,77 | 36,50 | 941 |
| Gillette Co | 28,35 | -1,22 | 28,70 | 910 |
| Goldman Sachs Gr | 74,43 | +0,38 | 74,27 | 1015 |
| HJ Heinz Co | 31,50 | +1,09 | 31,16 | 345 |
| Halliburton Co | 15,62 | -0,38 | 15,68 | 857 |
| HCA-Healthcare | 50,79 | -1,38 | 51,50 | 774 |
| Hewlett-Packard | 14,30 | -0,63 | 14,39 | 1726 |
| Home Depot Inc | 31,00 | +1,84 | 30,44 | 2388 |
| Honeywell Int | 24,05 | +2,34 | 23,50 | 1166 |
| Household Int | 23,50 | -11,15 | 26,45 | 3118 |
| Illinois Tool Works | 62,88 | +1,27 | 62,09 | 344 |
| Intel Corp | 16,48 | +1,98 | 16,16 | 26831 |
| IBM | 74,69 | +0,12 | 74,60 | 2167 |
| Intl Paper | 37,07 | -1,78 | 37,74 | 1091 |
| Johnson&Johnson | 57,56 | -0,67 | 57,95 | 1752 |
| J P Morgan Chase | 20,63 | +4,35 | 19,77 | 3099 |
| Kimberly-Clark | 51,65 | -0,14 | 51,72 | 483 |
| Kohls | 58,90 | +6,16 | 55,48 | 1163 |
| Kroger | 15,15 | -0,39 | 15,21 | 400 |
| Lehman Brothers | 56,73 | +0,28 | 56,57 | 622 |
| Lockheed Martin | 60,01 | -0,46 | 60,29 | 987 |
| Lowes Cos | 44,58 | +3,08 | 43,25 | 1629 |
| Lucent Tech | 0,97 | +27,63 | 0,76 | 12277 |
| Marsh & McLennan | 47,13 | -0,80 | 47,51 | 428 |
| MBNA Corp | 19,72 | +1,49 | 19,43 | 1246 |
| McDonalds Corp | 19,13 | -0,62 | 19,25 | 968 |
| Medtronic | 45,75 | +0,35 | 45,59 | 629 |
| Merck & Co | 51,33 | -0,06 | 51,36 | 1561 |
| Merrill Lynch | 39,50 | +1,26 | 39,01 | 1596 |
| Metlife Inc | 24,50 | — | 24,50 | 339 |
| Micron Tech | 16,36 | +4,34 | 15,68 | 4665 |
| Microsoft | 52,64 | -1,05 | 53,20 | 15243 |
| Minnesota Mining | 128,76 | -0,46 | 129,36 | 618 |
| MS Dean Witter | 38,32 | +0,79 | 38,02 | 1021 |
| Motorola Inc | 8,80 | — | 8,80 | 3220 |
| Occidental Petr | 29,58 | -1,53 | 30,04 | 428 |
| Omnicom Group | 59,15 | -6,70 | 63,40 | 1398 |
| Oracle Corp | 9,98 | +0,20 | 9,96 | 12270 |
| Pfizer Inc | 31,03 | — | 31,03 | 3037 |
| Philip Morris | 43,35 | +1,10 | 42,88 | 1292 |
| Raytheon Co | 29,70 | -1,82 | 30,25 | 1181 |
| SBC Comms | 26,17 | +1,24 | 25,85 | 1964 |
| Schering-plough | 19,32 | +3,37 | 18,69 | 1616 |
| Sears Roebuck | 27,10 | +4,23 | 26,00 | 2294 |
| Sprint | 12,38 | +2,15 | 12,12 | 1693 |
| Tenet Healthcare | 49,65 | -1,78 | 50,55 | 446 |
| Texas Instrument | 15,75 | +5,85 | 14,88 | 5935 |
| Textron Inc | 40,79 | -1,64 | 41,47 | 109 |
| Tyco Int | 15,67 | +12,41 | 13,94 | 9931 |
| Unisys Corp | 8,88 | -1,22 | 8,99 | 201 |
| UPS | 62,98 | +0,77 | 62,50 | 745 |
| United Tech | 60,91 | -1,44 | 61,80 | 448 |
| Unitedhealth Gr | 98,60 | -1,76 | 100,37 | 696 |
| US Bancorp | 21,23 | +1,58 | 20,90 | 1429 |
| Verizon Comm | 37,00 | +0,74 | 36,73 | 2095 |
| Wachovia | 34,77 | -1,08 | 35,15 | 582 |
| Wal-Mart Stores | 57,65 | +0,73 | 57,23 | 2727 |
| Walt Disney Co | 17,87 | +0,39 | 17,80 | 3250 |
| Washington Mutual | 35,80 | +0,25 | 35,71 | 762 |
| Wells Fargo | 50,97 | +0,53 | 50,70 | 1144 |
| Xerox Corp | 6,47 | +0,94 | 6,41 | 1221 |
По данным агентства Reuters.