| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,5 | -0,16 | 12,5 | 3324 |
| ANZ Banking Grp | 18,5 | +0,76 | 18,3 | 3082 |
| CommonWealth Bank | 27,1 | -1,24 | 27,4 | 4027 |
| National Australian | 32,5 | -2,02 | 33,2 | 8815 |
| Bank | ||||
| News Corp | 11,6 | +0,96 | 11,5 | 5271 |
| Telstra Corp | 4,6 | -0,22 | 4,6 | 21272 |
| Westpac Banking | 14,4 | +0,70 | 14,3 | 4186 |
| Япония (JPY) | ||||
| Asahi Kasei | 258,0 | -1,15 | 261,0 | 2122 |
| Daiwa Securities | 425,0 | -10,15 | 473,0 | 12126 |
| Fuji Photo Film | 3800,0 | -0,78 | 3830,0 | 1976 |
| Fujitsu Ltd | 367,0 | -0,81 | 370,0 | 9851 |
| Honda Motor Co | 4400,0 | — | 4400,0 | 1742 |
| Japan Telecom* | 345,0 | -0,29 | 346,0 | 7 |
| Kao Corp | 2750,0 | -0,36 | 2760,0 | 1170 |
| KDDI* | 340,0 | -3,68 | 353,0 | 14 |
| Mitsubishi Fin Gr* | 680,0 | -2,86 | 700,0 | 6 |
| Mitsubishi Chem | 220,0 | +0,92 | 218,0 | 7366 |
| Mitsubishi Electric | 255,0 | -7,27 | 275,0 | 6277 |
| NEC Corp | 424,0 | -3,64 | 440,0 | 11015 |
| Nippon Steel Corp | 126,0 | -5,97 | 134,0 | 18309 |
| Nissan Motor Co | 945,0 | -3,57 | 980,0 | 8438 |
| NTT* | 461,0 | -1,07 | 466,0 | 17 |
| NTT DoCoMo* | 218,0 | -3,96 | 227,0 | 47 |
| Pioneer | 2300,0 | +2,22 | 2250,0 | 1709 |
| Ricoh | 2110,0 | -1,86 | 2150,0 | 2079 |
| Seikisui House | 859,0 | +1,66 | 845,0 | 1293 |
| Shin-Etsu Chem | 3840,0 | -1,03 | 3880,0 | 641 |
| Sony | 5000,0 | -2,91 | 5150,0 | 2633 |
| Sumitomo Chem | 364,0 | +3,12 | 353,0 | 6829 |
| Sumitomo Mitsui | 356,0 | -3,00 | 367,0 | 25843 |
| TDK Corp | 4910,0 | -1,21 | 4970,0 | 285 |
| Toshiba Corp | 330,0 | -2,08 | 337,0 | 11106 |
| Toyota Motor Co | 3120,0 | -1,89 | 3180,0 | 3060 |
| UFJ Holdings* | 99,0 | -8,33 | 108,0 | 93 |
| Гонконг (HKD) | ||||
| Cheung Kong | 55,25 | — | 55,25 | 3666 |
| China Mobile | 20,30 | +0,50 | 20,20 | 21999 |
| China Unicom | 5,90 | — | 5,90 | 22355 |
| CLP Holdings | 31,50 | -0,32 | 31,60 | 5936 |
| CNOOC | 10,00 | -0,50 | 10,05 | 4125 |
| Hang Seng Bank | 85,50 | +0,29 | 85,25 | 3152 |
| Henderson Land | 27,45 | -0,72 | 27,65 | 2868 |
| HSBC Holdings | 89,50 | +3,17 | 86,75 | 22417 |
| Hutchison | 51,00 | -1,92 | 52,00 | 5269 |
| Франция (EUR) | ||||
| Alcatel | 5,43 | +1,69 | 5,34 | 10338 |
| Axa | 14,76 | +4,31 | 14,15 | 8017 |
| BNP Paribas | 43,44 | +1,78 | 42,68 | 3369 |
| Bouygues | 27,64 | +0,99 | 27,37 | 767 |
| Danon | 132,40 | +1,07 | 131,00 | 705 |
| EADS | 11,40 | +7,04 | 10,65 | 1565 |
| France Telecom | 13,13 | +4,54 | 12,56 | 4400 |
| Lafarge | 81,35 | +1,31 | 80,30 | 347 |
| Michelin | 29,33 | +3,17 | 28,43 | 355 |
| Pechiney | 31,37 | +7,17 | 29,27 | 205 |
| Peugeot | 44,30 | +1,58 | 43,61 | 378 |
| Renault | 49,68 | +1,08 | 49,15 | 883 |
| Sanofi-Synthelab | 60,80 | +2,01 | 59,60 | 2140 |
| Schneider Elec | 49,26 | -0,44 | 49,48 | 727 |
| STMicroelectronics | 22,24 | +3,30 | 21,53 | 3816 |
| Total Fina Elf | 140,10 | +1,52 | 138,00 | 2000 |
| Vivendi Universal | 11,44 | -1,38 | 11,60 | 6657 |
| Великобритания (GBp) | ||||
| ARM Holdings | 61,75 | +6,93 | 57,75 | 14859 |
| BAE System | 169,65 | +1,35 | 167,25 | 14158 |
| Barclays | 440,25 | +2,03 | 431,50 | 21585 |
| BP | 414,00 | +0,85 | 410,00 | 31667 |
| BAT | 659,00 | +1,46 | 649,50 | 5135 |
| British Airways | 151,75 | +3,41 | 146,75 | 6653 |
| British Telecom | 212,00 | +1,80 | 208,25 | 22009 |
| Cable & Wireless | 82,50 | +8,91 | 75,75 | 93193 |
| Cadbury Schweppes | 419,75 | -0,65 | 422,50 | 4511 |
| HSBC Hldg | 743,50 | +2,13 | 728,00 | 74082 |
| Lloyds TSB Grp | 513,40 | +1,08 | 507,50 | 39370 |
| Marks & Spencer | 350,18 | — | 354,00 | 5537 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 466,00 | +4,72 | 445,00 | 7878 |
| Reuters Group | 211,25 | +6,69 | 198,00 | 11275 |
| Rio Tinto | 1221,00 | +1,16 | 1207,00 | 5208 |
| Sainsbury | 290,55 | +1,48 | 280,00 | 5528 |
| Shell Trnpt | 413,25 | +0,49 | 411,00 | 12734 |
| Unilever | 600,50 | -1,80 | 611,50 | 8978 |
| Vodafone Airtch | 118,75 | +2,81 | 115,50 | 276310 |
| Германия (EUR) | ||||
| Allianz AG | 105,00 | +1,95 | 102,99 | 1959 |
| BASF | 37,98 | -0,16 | 38,04 | 1680 |
| Bayer AG | 23,02 | +3,04 | 22,34 | 5334 |
| BMW | 33,11 | -0,93 | 33,42 | 895 |
| Commerzbank AG | 7,44 | -0,80 | 7,50 | 870 |
| Daimler-Chrysler | 33,10 | +0,70 | 32,87 | 2795 |
| Deutsche Bank n | 49,10 | -0,69 | 49,44 | 2913 |
| Dt Telekom n | 11,92 | +2,94 | 11,58 | 15859 |
| Hypovereinsbank | 14,09 | +1,44 | 13,89 | 1223 |
| Infineon Tech | 8,86 | +1,14 | 8,76 | 5142 |
| Merck KGaA | 22,28 | -2,19 | 22,78 | 27 |
| Munich Re | 138,25 | +5,61 | 130,90 | 1249 |
| Sap AG | 83,25 | +0,54 | 82,80 | 1053 |
| Siemens | 46,17 | -3,13 | 47,66 | 4287 |
| Volkswagen AG | 38,39 | +1,27 | 37,91 | 962 |
| Финляндия (EUR) | ||||
| Nokia | 18,25 | +2,36 | 17,83 | 26074 |
| Sonera Corp | 5,54 | +2,21 | 5,42 | 2742 |
| Stora Enso | 10,45 | +2,45 | 10,20 | 3483 |
| Швейцария (CHF) | ||||
| Ciba Special | 106,00 | -0,93 | 107,00 | 107 |
| Lonza Grp AG | 89,75 | +0,96 | 88,90 | 278 |
| Adecco | 57,05 | +0,80 | 56,60 | 490 |
| CS Group | 31,20 | +4,00 | 30,00 | 6700 |
| Nestle | 315,00 | -0,16 | 315,50 | 792 |
| Novartis | 56,30 | -0,35 | 56,50 | 4388 |
| Rentenanstalt | 174,50 | +7,06 | 163,00 | 40 |
| Swisscom | 454,00 | +0,44 | 452,00 | 27 |
| Roche | 107,00 | — | 107,00 | 2257 |
| Swiss Re | 108,75 | +2,35 | 103,50 | 957 |
| UBS AG | 70,40 | -0,21 | 70,55 | 3131 |
| Zurich Fin | 142,75 | +2,51 | 139,25 | 992 |
| Швеция (SEK) | ||||
| ABB | 22,40 | +9,80 | 20,40 | 11388 |
| Electrolux | 145,50 | +2,83 | 141,50 | 1055 |
| Ericsson | 9,30 | +4,49 | 8,90 | 240336 |
| Nordea | 41,90 | +3,20 | 40,60 | 10632 |
| Telia | 33,90 | +0,89 | 33,60 | 11089 |
| Volvo | 148,50 | — | 148,50 | 1502 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,03 | +2,80 | 1,00 | 10529 |
| Fiat | 8,70 | +4,02 | 8,36 | 2720 |
| Olivetti | 1,15 | +1,68 | 1,13 | 70863 |
| Pirelli | 0,88 | +1,28 | 0,87 | 6065 |
| TIM | 5,14 | +1,72 | 5,05 | 214480 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,43 | -0,13 | 15,45 | 3812 |
| Aegon NV | 13,88 | +1,31 | 13,70 | 4228 |
| Ahold Kon | 11,54 | -4,86 | 12,13 | 10360 |
| Fortis | 18,47 | -0,27 | 18,52 | 2474 |
| ING Grp | 17,13 | +3,32 | 16,58 | 7160 |
| Philips | 18,05 | +0,33 | 17,99 | 4628 |
| Royal Dutch | 43,98 | +0,69 | 43,68 | 4331 |
| Канада (CAD) | ||||
| Alcan Inc | 46,60 | +0,30 | 46,70 | 193 |
| Bank of Montreal | 39,78 | -0,25 | 39,88 | 238 |
| Bank Nova Scotia | 45,85 | -0,22 | 45,95 | 471 |
| BCE Inc | 28,33 | +0,50 | 28,19 | 369 |
| Bombardier | 5,95 | +2,94 | 5,78 | 2280 |
| Imperial Oil | 44,10 | +0,36 | 43,94 | 76 |
| Loblaw Cos Ltd | 58,95 | +0,68 | 58,55 | 15 |
| Nortel Networks | 2,30 | +4,55 | 2,20 | 11912 |
| Royal Bank of Canada | 57,60 | +0,14 | 57,52 | 241 |
| США ($) | ||||
| Abbott Labs | 44,78 | -0,38 | 44,95 | 730 |
| Agilent Tech | 13,83 | +0,22 | 13,80 | 462 |
| Alcoa | 22,92 | -0,04 | 22,93 | 413 |
| Allstate Corp | 40,35 | +1,00 | 39,95 | 670 |
| Alltel | 50,72 | +1,56 | 49,94 | 209 |
| Amer Electric Power | 27,43 | -0,58 | 27,59 | 409 |
| Amer Express Co | 37,04 | -1,62 | 37,65 | 1125 |
| AIG | 67,68 | -0,31 | 67,89 | 1877 |
| Amgen | 47,66 | -0,19 | 47,75 | 3190 |
| Analog Devices | 29,28 | +1,17 | 28,94 | 1004 |
| Anheuser-Busch | 51,30 | -0,77 | 51,70 | 604 |
| AOL Time Warner | 15,39 | -0,26 | 15,43 | 3180 |
| Apple Comp Inc | 16,02 | +0,44 | 15,95 | 1027 |
| Applied Materials | 15,98 | +0,95 | 15,83 | 10512 |
| AT&T | 13,20 | -4,76 | 13,86 | 5206 |
| AT&T Wireless Gr | 7,44 | +0,54 | 7,40 | 1739 |
| Automatic Data Proc | 44,69 | +1,06 | 44,22 | 531 |
| Bank of America | 68,11 | -0,99 | 68,79 | 1569 |
| Bank of New-York | 26,98 | -1,39 | 27,36 | 519 |
| Bank One | 37,98 | -0,78 | 38,28 | 858 |
| Baxter Int | 30,22 | +0,53 | 30,06 | 693 |
| BCE Inc | 17,86 | +0,85 | 17,71 | 56 |
| Bellsouth Corp | 26,37 | +1,42 | 26,00 | 889 |
| Berkshire cl a* | 73,80 | -0,27 | 74,00 | 1 |
| Berkshire cl b* | 2,46 | +0,04 | 2,46 | 2 |
| Boeing Co | 31,22 | -0,89 | 31,50 | 870 |
| Bristol Myers sq | 24,86 | +3,37 | 24,05 | 2674 |
| Cardinal Health | 68,45 | -1,18 | 69,27 | 577 |
| Carnival | 28,68 | -2,42 | 29,39 | 605 |
| Caterpillar Inc | 44,85 | -0,51 | 45,08 | 504 |
| Charles Schwab | 11,38 | -0,96 | 11,49 | 1636 |
| ChevronTexaco | 67,62 | +0,10 | 67,55 | 658 |
| Cigna | 38,08 | — | 38,08 | 221 |
| Cisco | 14,36 | +1,99 | 14,08 | 26057 |
| Citigroup | 36,47 | -1,17 | 36,90 | 4348 |
| Coca-Cola Co | 45,88 | -0,20 | 45,97 | 1014 |
| Colgate Palmoliv | 52,81 | -0,53 | 53,09 | 290 |
| Costco Wholesale | 33,35 | -0,86 | 33,64 | 994 |
| Cox Comms | 30,35 | +0,33 | 30,25 | 666 |
| Daimler-Chrysler | 33,58 | +0,45 | 33,43 | 69 |
| Delta Air Lines | 11,03 | +1,29 | 10,89 | 651 |
| Dow Chemical Co | 27,15 | -1,27 | 27,50 | 458 |
| Du Pont Co | 42,22 | -0,96 | 42,63 | 544 |
| Eastman Kodak | 34,41 | -0,95 | 34,74 | 178 |
| Eli Lilly | 60,26 | -1,70 | 61,30 | 828 |
| EMC Corp | 6,71 | +6,00 | 6,33 | 4766 |
| Emerson Electric | 52,31 | -0,85 | 52,76 | 290 |
| Exelon | 50,60 | +0,16 | 50,52 | 241 |
| Exxon Mobil | 34,85 | — | 34,85 | 2140 |
| Fannie Mae | 63,40 | -1,78 | 64,55 | 1387 |
| First Data Corp | 35,41 | +0,03 | 35,40 | 537 |
| Fleetboston Fin | 24,80 | -0,52 | 24,93 | 1076 |
| Ford Motor Co | 8,77 | +1,39 | 8,65 | 936 |
| Gap Inc | 14,62 | -1,35 | 14,82 | 1292 |
| Genentech | 35,99 | +1,49 | 35,46 | 349 |
| General Elec Co | 24,08 | +0,92 | 23,86 | 6173 |
| General Motors | 35,35 | +0,80 | 35,07 | 1027 |
| Gillette Co | 30,31 | -0,49 | 30,46 | 531 |
| Goldman Sachs Gr | 75,75 | +0,66 | 75,25 | 1028 |
| HJ Heinz Co | 33,38 | -0,51 | 33,55 | 165 |
| Halliburton Co | 17,43 | -2,35 | 17,85 | 714 |
| HCA-Healthcare | 43,02 | +1,63 | 42,33 | 997 |
| Hewlett-Packard | 17,19 | +1,72 | 16,90 | 2773 |
| Home Depot Inc | 28,96 | +2,26 | 28,32 | 3334 |
| Honeywell Int | 22,95 | -1,03 | 23,38 | 849 |
| Household Int | 29,52 | +0,58 | 29,35 | 4965 |
| Illinois Tool Works | 65,01 | -0,52 | 65,35 | 152 |
| Intel Corp | 18,86 | +0,32 | 18,80 | 17719 |
| IBM | 80,01 | -0,01 | 80,02 | 1716 |
| Intl Paper | 35,62 | -0,31 | 35,73 | 415 |
| Johnson&Johnson | 59,80 | -0,58 | 60,15 | 1491 |
| J P Morgan Chase | 21,80 | -1,31 | 22,09 | 2247 |
| Kimberly-Clark | 50,30 | -1,20 | 50,91 | 254 |
| Kohls | 65,78 | -1,67 | 66,90 | 1191 |
| Kroger | 14,48 | +1,97 | 14,20 | 1064 |
| Lehman Brothers | 57,81 | -0,09 | 57,86 | 468 |
| Lockheed Martin | 49,21 | -2,26 | 50,35 | 1448 |
| Lowes Cos | 42,25 | -0,59 | 42,50 | 2424 |
| Lucent Tech | 1,23 | +1,65 | 1,21 | 3321 |
| Marsh & McLennan | 47,45 | -0,38 | 47,63 | 291 |
| MBNA Corp | 21,50 | -0,23 | 21,55 | 705 |
| McDonalds Corp | 17,44 | +0,35 | 17,38 | 1231 |
| Medtronic | 47,37 | +0,06 | 47,34 | 638 |
| Merck & Co | 56,01 | +1,16 | 55,37 | 1281 |
| Merrill Lynch | 39,52 | +0,25 | 39,42 | 1297 |
| Metlife Inc | 26,00 | -3,67 | 26,99 | 1181 |
| Micron Tech | 14,07 | +1,44 | 13,87 | 2488 |
| Microsoft | 56,81 | +0,21 | 56,69 | 9702 |
| Minnesota Mining | 128,01 | -1,15 | 129,50 | 531 |
| MS Dean Witter | 42,65 | +0,47 | 42,45 | 1679 |
| Motorola Inc | 9,34 | +3,32 | 9,04 | 2081 |
| Occidental Petr | 27,39 | -0,83 | 27,62 | 246 |
| Omnicom Group | 66,37 | +0,08 | 66,32 | 511 |
| Oracle Corp | 10,73 | +0,19 | 10,71 | 13818 |
| Pfizer Inc | 33,24 | +0,57 | 33,05 | 2388 |
| Philip Morris | 38,25 | +0,50 | 38,06 | 1469 |
| Raytheon Co | 27,82 | -0,82 | 28,05 | 700 |
| SBC Comms | 25,97 | +3,10 | 25,19 | 1685 |
| Schering-plough | 22,00 | +1,24 | 21,73 | 882 |
| Sears Roebuck | 21,90 | -1,31 | 22,19 | 1637 |
| Sprint | 13,84 | +0,65 | 13,75 | 842 |
| Tenet Healthcare | 17,55 | +7,47 | 16,33 | 6130 |
| Texas Instrument | 17,25 | +5,25 | 16,39 | 4534 |
| Textron Inc | 41,93 | -1,50 | 42,57 | 124 |
| Tyco Int | 15,54 | +1,24 | 15,35 | 1659 |
| Unisys Corp | 10,52 | +0,19 | 10,50 | 234 |
| UPS | 63,16 | -0,11 | 63,23 | 438 |
| United Tech | 62,04 | -1,56 | 63,02 | 456 |
| Unitedhealth Gr | 93,41 | +0,55 | 92,90 | 341 |
| US Bancorp | 21,42 | -1,24 | 21,69 | 679 |
| Verizon Comm | 39,44 | +0,33 | 39,31 | 1390 |
| Wachovia | 35,20 | -0,90 | 35,52 | 507 |
| Wal-Mart Stores | 54,71 | -1,41 | 55,49 | 2328 |
| Walt Disney Co | 18,74 | +1,13 | 18,53 | 1746 |
| Washington Mutual | 34,68 | -0,80 | 34,96 | 653 |
| Wells Fargo | 47,64 | -0,79 | 48,02 | 763 |
| Xerox Corp | 7,80 | +3,31 | 7,55 | 973 |
По данным агентства Reuters.