| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,4 | -2,76 | 12,7 | 3173 |
| ANZ Banking Grp | 18,3 | -2,92 | 18,8 | 8681 |
| CommonWealth Bank | 28,9 | -5,07 | 30,4 | 8147 |
| National Australian | 33,8 | -1,69 | 34,4 | 4108 |
| Bank | ||||
| News Corp | 10,6 | -0,19 | 10,6 | 4952 |
| Telstra Corp | 4,8 | -0,21 | 4,8 | 17485 |
| Westpac Banking | 14,3 | +0,42 | 14,2 | 9893 |
| Япония (JPY) | ||||
| Asahi Kasei | 271,0 | -0,37 | 272,0 | 1564 |
| Daiwa Securities | 562,0 | -1,75 | 572,0 | 3845 |
| Fuji Photo Film | 3380,0 | — | 3380,0 | 2950 |
| Fujitsu Ltd | 393,0 | -1,01 | 397,0 | 16286 |
| Honda Motor Co | 4440,0 | +1,14 | 4390,0 | 3036 |
| Japan Telecom* | 322,0 | — | 322,0 | 1 |
| Kao Corp | 2765,0 | -1,25 | 2800,0 | 1480 |
| KDDI* | 366,0 | +1,67 | 360,0 | 13 |
| Mitsubishi Fin Gr* | 794,0 | -0,63 | 799,0 | 5 |
| Mitsubishi Chem | 210,0 | -0,94 | 212,0 | 1496 |
| Mitsubishi Electric | 313,0 | +0,64 | 311,0 | 4316 |
| NEC Corp | 458,0 | +1,78 | 450,0 | 7361 |
| Nippon Steel Corp | 138,0 | -1,43 | 140,0 | 10060 |
| Nissan Motor Co | 970,0 | +3,08 | 941,0 | 6212 |
| NTT* | 463,0 | +3,12 | 449,0 | 12 |
| NTT DoCoMo* | 236,0 | +4,42 | 226,0 | 68 |
| Pioneer | 2085,0 | -0,24 | 2090,0 | 708 |
| Ricoh | 2115,0 | -3,42 | 2190,0 | 4314 |
| Seikisui House | 902,0 | +0,11 | 901,0 | 936 |
| Shin-Etsu Chem | 3720,0 | -1,59 | 3780,0 | 1097 |
| Sony | 5330,0 | +1,14 | 5270,0 | 2372 |
| Sumitomo Chem | 373,0 | +1,63 | 367,0 | 2051 |
| Sumitomo Mitsui | 493,0 | -2,76 | 507,0 | 12850 |
| TDK Corp | 4960,0 | +3,12 | 4810,0 | 980 |
| Toshiba Corp | 302,0 | -1,63 | 307,0 | 7152 |
| Toyota Motor Co | 3110,0 | +4,36 | 2980,0 | 6549 |
| UFJ Holdings* | 181,0 | -2,16 | 185,0 | 41 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,50 | -0,48 | 51,75 | 4553 |
| China Mobile | 18,95 | -1,04 | 19,15 | 31610 |
| China Unicom | 4,78 | -1,55 | 4,85 | 15281 |
| CLP Holdings | 31,40 | -0,63 | 31,60 | 2204 |
| CNOOC | 9,50 | -2,56 | 9,75 | 10396 |
| Hang Seng Bank | 83,75 | -0,59 | 84,25 | 1480 |
| Henderson Land | 23,75 | +0,21 | 23,70 | 2583 |
| HSBC Holdings | 85,75 | +0,88 | 85,00 | 7653 |
| Hutchison | 48,20 | +0,42 | 48,00 | 5573 |
| Франция (EUR) | ||||
| Alcatel | 5,11 | +1,39 | 5,04 | 19935 |
| Axa | 14,40 | -4,45 | 15,07 | 9110 |
| BNP Paribas | 39,40 | -2,14 | 40,26 | 2896 |
| Bouygues | 26,34 | -0,94 | 26,59 | 702 |
| Danon | 132,10 | +0,84 | 131,00 | 446 |
| EADS | 10,97 | -1,70 | 11,16 | 724 |
| France Telecom | 11,22 | -3,11 | 11,58 | 2514 |
| Lafarge | 76,00 | -5,53 | 80,45 | 766 |
| Michelin | 29,50 | +0,48 | 29,36 | 336 |
| Pechiney | 32,19 | +3,31 | 31,16 | 228 |
| Peugeot | 42,22 | -1,45 | 42,84 | 644 |
| Renault | 48,73 | +2,59 | 47,50 | 686 |
| Sanofi-Synthelab | 61,15 | -0,97 | 61,75 | 1138 |
| Schneider Elec | 46,72 | -0,17 | 46,80 | 411 |
| STMicroelectronics | 20,25 | +1,00 | 20,05 | 6198 |
| Total Fina Elf | 138,00 | -0,79 | 139,10 | 2025 |
| Vivendi Universal | 12,30 | -0,81 | 12,40 | 4252 |
| Великобритания (GBp) | ||||
| ARM Holdings | 55,01 | — | 56,50 | 7725 |
| BAE System | 179,87 | -3,89 | 186,25 | 19060 |
| Barclays | 432,38 | -2,04 | 442,00 | 34603 |
| BP | 403,40 | +1,95 | 410,00 | 114089 |
| BAT | 654,50 | +0,08 | 654,00 | 17176 |
| British Airways | 131,98 | +8,32 | 132,25 | 37627 |
| British Telecom | 181,00 | -0,28 | 181,50 | 52120 |
| Cable & Wireless | 143,92 | -3,38 | 148,00 | 27114 |
| Cadbury Schweppes | 426,00 | +2,40 | 416,00 | 10201 |
| HSBC Hldg | 702,54 | -1,12 | 712,00 | 41999 |
| Lloyds TSB Grp | 537,50 | -2,27 | 550,00 | 31718 |
| Marks & Spencer | 378,00 | +1,00 | 374,25 | 14248 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 444,10 | -1,97 | 457,00 | 17631 |
| Reuters Group | 183,63 | -2,12 | 188,50 | 12068 |
| Rio Tinto | 1143,14 | -0,78 | 1155,00 | 5674 |
| Sainsbury | 277,00 | -1,95 | 282,50 | 8661 |
| Shell Trnpt | 412,75 | +0,49 | 410,75 | 66777 |
| Unilever | 631,31 | -0,32 | 631,50 | 15325 |
| Vodafone Airtch | 98,60 | -3,41 | 102,75 | 546713 |
| Германия (EUR) | ||||
| Allianz AG | 105,00 | -1,02 | 106,08 | 1347 |
| BASF | 37,00 | -1,18 | 37,44 | 2255 |
| Bayer AG | 18,84 | -1,67 | 19,16 | 2705 |
| BMW | 35,85 | -0,55 | 36,05 | 1335 |
| Commerzbank AG | 7,35 | +1,66 | 7,23 | 1821 |
| Daimler-Chrysler | 34,50 | -0,72 | 34,75 | 4985 |
| Deutsche Bank n | 43,50 | -1,36 | 44,10 | 4466 |
| Dt Telekom n | 11,44 | -0,78 | 11,53 | 14697 |
| Hypovereinsbank | 13,51 | +0,90 | 13,39 | 1691 |
| Infineon Tech | 10,46 | +6,19 | 9,85 | 5315 |
| Merck KGaA | 23,01 | +4,12 | 22,10 | 143 |
| Munich Re | 127,00 | -1,60 | 129,06 | 876 |
| Sap AG | 83,87 | +7,80 | 77,80 | 2313 |
| Siemens | 48,30 | +1,07 | 47,79 | 6056 |
| Volkswagen AG | 38,70 | +1,65 | 38,07 | 2100 |
| Финляндия (EUR) | ||||
| Nokia | 16,80 | -2,04 | 17,15 | 24167 |
| Sonera Corp | 4,70 | +0,21 | 4,69 | 2102 |
| Stora Enso | 10,26 | -2,29 | 10,50 | 2121 |
| Швейцария (CHF) | ||||
| Ciba Special | 104,50 | +0,48 | 104,00 | 284 |
| Lonza Grp AG | 89,85 | +0,11 | 89,75 | 276 |
| Adecco | 57,10 | -1,55 | 58,00 | 861 |
| CS Group | 27,95 | -0,89 | 28,20 | 6900 |
| Nestle | 315,50 | -0,32 | 316,50 | 956 |
| Novartis | 55,50 | -1,42 | 56,30 | 4345 |
| Rentenanstalt | 132,00 | -5,38 | 139,50 | 31 |
| Swisscom | 436,00 | -0,68 | 439,00 | 72 |
| Roche | 102,50 | -1,91 | 104,50 | 1813 |
| Swiss Re | 99,70 | -2,73 | 102,50 | 937 |
| UBS AG | 69,90 | -0,64 | 70,35 | 3428 |
| Zurich Fin | 138,50 | -0,36 | 139,00 | 1005 |
| Швеция (SEK) | ||||
| ABB | 10,60 | -13,82 | 12,30 | 6690 |
| Electrolux | 134,50 | -3,24 | 139,00 | 1736 |
| Ericsson | 7,25 | -2,03 | 7,40 | 195874 |
| Nordea | 36,80 | -1,87 | 37,50 | 4326 |
| Telia | 29,70 | -0,34 | 29,80 | 3981 |
| Volvo | 138,50 | +0,36 | 138,00 | 1381 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,79 | -0,27 | 14,83 | 5368 |
| Aegon NV | 13,33 | -2,63 | 13,69 | 7297 |
| Ahold Kon | 12,28 | -3,31 | 12,70 | 5259 |
| Fortis | 18,20 | -1,41 | 18,46 | 3251 |
| ING Grp | 16,10 | -4,68 | 16,89 | 12227 |
| Philips | 17,96 | -0,77 | 18,10 | 6557 |
| Royal Dutch | 43,30 | -0,87 | 43,68 | 6383 |
| Канада (CAD) | ||||
| Alcan Inc | 45,00 | +2,62 | 43,85 | 977 |
| Bank of Montreal | 38,61 | +1,34 | 38,10 | 1432 |
| Bank Nova Scotia | 46,90 | +2,22 | 45,88 | 999 |
| BCE Inc | 27,24 | +0,89 | 27,00 | 2154 |
| Bombardier | 5,42 | +4,43 | 5,19 | 3161 |
| Imperial Oil | 41,94 | — | 41,94 | 244 |
| Loblaw Cos Ltd | 56,40 | -0,27 | 56,55 | 261 |
| Nortel Networks | 1,94 | +2,11 | 1,90 | 40156 |
| Royal Bank of Canada | 55,00 | +1,08 | 54,41 | 1603 |
| США ($) | ||||
| Abbott Labs | 41,73 | -0,33 | 41,87 | 2930 |
| Agilent Tech | 14,58 | +6,04 | 13,75 | 1675 |
| Alcoa | 23,05 | +4,49 | 22,06 | 3355 |
| Allstate Corp | 39,35 | -1,08 | 39,78 | 2639 |
| Alltel | 51,75 | +4,10 | 49,71 | 1057 |
| Amer Electric Power | 25,86 | +0,86 | 25,64 | 1490 |
| Amer Express Co | 36,25 | -0,33 | 36,37 | 5042 |
| AIG | 61,85 | -1,12 | 62,55 | 5685 |
| Amgen | 46,60 | +0,09 | 46,56 | 18598 |
| Analog Devices | 27,69 | +3,32 | 26,80 | 5461 |
| Anheuser-Busch | 53,22 | +0,87 | 52,76 | 1492 |
| AOL Time Warner | 15,15 | +2,71 | 14,75 | 11988 |
| Apple Comp Inc | 16,36 | +1,80 | 16,07 | 3395 |
| Applied Materials | 15,72 | +4,59 | 15,03 | 38714 |
| AT&T | 13,52 | +3,68 | 13,04 | 11363 |
| AT&T Wireless Gr | 7,59 | +10,48 | 6,87 | 21107 |
| Automatic Data Proc | 43,76 | +2,89 | 42,53 | 1681 |
| Bank of America | 70,26 | +0,66 | 69,80 | 4638 |
| Bank of New-York | 26,50 | +1,92 | 26,00 | 3099 |
| Bank One | 39,73 | +3,01 | 38,57 | 3488 |
| Baxter Int | 24,22 | -3,20 | 25,02 | 6023 |
| BCE Inc | 17,48 | +0,75 | 17,35 | 483 |
| Bellsouth Corp | 27,27 | +4,28 | 26,15 | 3900 |
| Berkshire cl a* | 73,80 | -0,53 | 74,19 | 1 |
| Berkshire cl b* | 2,46 | -0,08 | 2,46 | 4 |
| Boeing Co | 30,40 | +2,18 | 29,75 | 2431 |
| Bristol Myers sq | 25,21 | +2,44 | 24,61 | 5235 |
| Cardinal Health | 71,16 | +2,82 | 69,21 | 2444 |
| Carnival | 27,09 | +3,71 | 26,12 | 2277 |
| Caterpillar Inc | 42,11 | +3,08 | 40,85 | 1350 |
| Charles Schwab | 9,60 | +4,58 | 9,18 | 2916 |
| ChevronTexaco | 68,85 | +1,80 | 67,63 | 5526 |
| Cigna | 38,40 | +6,25 | 36,14 | 3439 |
| Cisco | 11,61 | +3,85 | 11,18 | 104304 |
| Citigroup | 37,65 | +1,89 | 36,95 | 15728 |
| Coca-Cola Co | 46,83 | +0,75 | 46,48 | 4482 |
| Colgate Palmoliv | 55,00 | +0,04 | 54,98 | 1958 |
| Costco Wholesale | 34,54 | +1,80 | 33,93 | 5288 |
| Cox Comms | 28,02 | +2,26 | 27,40 | 1725 |
| Daimler-Chrysler | 34,72 | +1,82 | 34,10 | 647 |
| Delta Air Lines | 10,75 | +6,65 | 10,08 | 1260 |
| Dow Chemical Co | 26,48 | +1,89 | 25,99 | 1723 |
| Du Pont Co | 41,91 | +1,60 | 41,25 | 2221 |
| Eastman Kodak | 33,58 | +1,91 | 32,95 | 1896 |
| Eli Lilly | 56,74 | +2,23 | 55,50 | 2424 |
| EMC Corp | 5,44 | +6,46 | 5,11 | 10003 |
| Emerson Electric | 48,59 | +0,85 | 48,18 | 1358 |
| Exelon | 50,15 | -0,50 | 50,40 | 956 |
| Exxon Mobil | 34,66 | +2,97 | 33,66 | 10142 |
| Fannie Mae | 67,45 | +0,88 | 66,86 | 3445 |
| First Data Corp | 35,96 | +2,92 | 34,94 | 2760 |
| Fleetboston Fin | 24,05 | +2,82 | 23,39 | 3284 |
| Ford Motor Co | 8,43 | -0,35 | 8,46 | 5287 |
| Gap Inc | 12,45 | +5,78 | 11,77 | 9675 |
| Genentech | 34,40 | +0,91 | 34,09 | 975 |
| General Elec Co | 25,95 | +2,77 | 25,25 | 16266 |
| General Motors | 34,02 | +2,32 | 33,25 | 5708 |
| Gillette Co | 29,70 | -0,60 | 29,88 | 2142 |
| Goldman Sachs Gr | 73,45 | +2,58 | 71,60 | 3506 |
| HJ Heinz Co | 32,39 | +0,72 | 32,16 | 866 |
| Halliburton Co | 17,10 | +5,69 | 16,18 | 4501 |
| HCA-Healthcare | 45,23 | +4,00 | 43,49 | 15948 |
| Hewlett-Packard | 16,31 | +3,23 | 15,80 | 9019 |
| Home Depot Inc | 28,40 | -1,66 | 28,88 | 8963 |
| Honeywell Int | 24,63 | +2,88 | 23,94 | 2630 |
| Household Int | 23,32 | -1,85 | 23,76 | 10365 |
| Illinois Tool Works | 62,54 | +1,86 | 61,40 | 982 |
| Intel Corp | 18,30 | +5,78 | 17,30 | 85187 |
| IBM | 80,40 | +1,85 | 78,94 | 6840 |
| Intl Paper | 35,19 | +0,74 | 34,93 | 2751 |
| Johnson&Johnson | 58,59 | -0,27 | 58,75 | 5366 |
| J P Morgan Chase | 21,52 | +3,71 | 20,75 | 7211 |
| Kimberly-Clark | 51,25 | -0,49 | 51,50 | 1163 |
| Kohls | 61,00 | +4,36 | 58,45 | 3409 |
| Kroger | 14,90 | +0,40 | 14,84 | 6657 |
| Lehman Brothers | 54,57 | +2,44 | 53,27 | 2213 |
| Lockheed Martin | 56,38 | -2,63 | 57,90 | 2298 |
| Lowes Cos | 42,10 | +0,89 | 41,73 | 5498 |
| Lucent Tech | 1,14 | -7,32 | 1,23 | 35151 |
| Marsh & McLennan | 48,00 | +2,76 | 46,71 | 2046 |
| MBNA Corp | 20,80 | +2,41 | 20,31 | 4057 |
| McDonalds Corp | 18,13 | +0,11 | 18,11 | 3753 |
| Medtronic | 46,01 | +2,70 | 44,80 | 3604 |
| Merck & Co | 54,06 | -0,33 | 54,24 | 5899 |
| Merrill Lynch | 38,38 | +1,13 | 37,95 | 7083 |
| Metlife Inc | 24,43 | +2,30 | 23,88 | 1817 |
| Micron Tech | 16,80 | +5,00 | 16,00 | 6620 |
| Microsoft | 53,00 | -0,88 | 53,47 | 52841 |
| Minnesota Mining | 128,05 | +0,87 | 126,94 | 1584 |
| MS Dean Witter | 40,39 | +3,78 | 38,92 | 5298 |
| Motorola Inc | 9,42 | +2,73 | 9,17 | 7719 |
| Occidental Petr | 28,74 | +0,74 | 28,53 | 942 |
| Omnicom Group | 59,94 | +4,01 | 57,63 | 1516 |
| Oracle Corp | 10,13 | -0,59 | 10,19 | 44318 |
| Pfizer Inc | 32,14 | +1,16 | 31,77 | 10594 |
| Philip Morris | 42,41 | +4,07 | 40,75 | 6580 |
| Raytheon Co | 29,13 | -1,25 | 29,50 | 1387 |
| SBC Comms | 27,25 | +6,20 | 25,66 | 8911 |
| Schering-plough | 21,72 | +1,73 | 21,35 | 4301 |
| Sears Roebuck | 27,11 | +3,24 | 26,26 | 3148 |
| Sprint | 12,55 | +1,05 | 12,42 | 4399 |
| Tenet Healthcare | 26,50 | -7,83 | 28,75 | 63101 |
| Texas Instrument | 16,79 | +5,86 | 15,86 | 8701 |
| Textron Inc | 41,51 | +1,24 | 41,00 | 371 |
| Tyco Int | 14,53 | +0,48 | 14,46 | 6965 |
| Unisys Corp | 8,94 | +2,41 | 8,73 | 1069 |
| UPS | 60,94 | +1,55 | 60,01 | 2151 |
| United Tech | 62,35 | +1,10 | 61,67 | 1627 |
| Unitedhealth Gr | 92,69 | +1,91 | 90,95 | 3135 |
| US Bancorp | 21,55 | +2,18 | 21,09 | 3526 |
| Verizon Comm | 38,59 | +2,20 | 37,76 | 5665 |
| Wachovia | 35,68 | +2,56 | 34,79 | 2637 |
| Wal-Mart Stores | 54,55 | +1,87 | 53,55 | 7136 |
| Walt Disney Co | 17,03 | +1,98 | 16,70 | 5100 |
| Washington Mutual | 36,23 | +1,31 | 35,76 | 2790 |
| Wells Fargo | 50,68 | +0,42 | 50,47 | 4270 |
| Xerox Corp | 7,06 | +6,33 | 6,64 | 2446 |
По данным агентства Reuters.