| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,6 | -0,40 | 12,7 | 3667 |
| ANZ Banking Grp | 18,5 | +0,11 | 18,5 | 3887 |
| CommonWealth Bank | 27,8 | +1,79 | 27,4 | 4842 |
| National Australian | 32,9 | +0,67 | 32,6 | 4980 |
| Bank | ||||
| News Corp | 12,4 | +1,65 | 12,2 | 8470 |
| Telstra Corp | 4,5 | -0,89 | 4,5 | 19844 |
| Westpac Banking | 14,0 | -0,50 | 14,0 | 8322 |
| Япония (JPY) | ||||
| Asahi Kasei | 265,0 | -0,38 | 266,0 | 2385 |
| Daiwa Securities | 511,0 | +2,00 | 501,0 | 11083 |
| Fuji Photo Film | 3790,0 | -0,52 | 3810,0 | 1945 |
| Fujitsu Ltd | 389,0 | -0,26 | 390,0 | 13321 |
| Honda Motor Co | 4460,0 | +0,68 | 4430,0 | 3483 |
| Japan Telecom* | 388,0 | +2,65 | 378,0 | 13 |
| Kao Corp | 2640,0 | -2,58 | 2710,0 | 2143 |
| KDDI* | 386,0 | +7,82 | 358,0 | 49 |
| Mitsubishi Fin Gr* | 735,0 | -2,65 | 755,0 | 9 |
| Mitsubishi Chem | 229,0 | +0,44 | 228,0 | 4858 |
| Mitsubishi Electric | 316,0 | +7,48 | 294,0 | 18276 |
| NEC Corp | 479,0 | +1,05 | 474,0 | 13149 |
| Nippon Steel Corp | 135,0 | +3,85 | 130,0 | 23190 |
| Nissan Motor Co | 985,0 | +1,76 | 968,0 | 9508 |
| NTT* | 450,0 | — | 450,0 | 20 |
| NTT DoCoMo* | 233,0 | +4,02 | 224,0 | 94 |
| Pioneer | 2175,0 | -3,76 | 2260,0 | 1898 |
| Ricoh | 2050,0 | -1,20 | 2075,0 | 3252 |
| Seikisui House | 881,0 | +1,03 | 872,0 | 1364 |
| Shin-Etsu Chem | 4260,0 | +4,16 | 4090,0 | 2589 |
| Sony | 5320,0 | +2,31 | 5200,0 | 4132 |
| Sumitomo Chem | 404,0 | -0,49 | 406,0 | 4944 |
| Sumitomo Mitsui | 381,0 | -9,07 | 419,0 | 62757 |
| TDK Corp | 5170,0 | -1,34 | 5240,0 | 846 |
| Toshiba Corp | 378,0 | +8,62 | 348,0 | 35387 |
| Toyota Motor Co | 3140,0 | +0,32 | 3130,0 | 4491 |
| UFJ Holdings* | 107,0 | +5,94 | 101,0 | 164 |
| Гонконг (HKD) | ||||
| Cheung Kong | 56,75 | +0,89 | 56,25 | 4626 |
| China Mobile | 20,70 | +0,49 | 20,60 | 12610 |
| China Unicom | 5,70 | +1,79 | 5,60 | 15082 |
| CLP Holdings | 31,70 | -0,31 | 31,80 | 3102 |
| CNOOC | 10,05 | -0,50 | 10,10 | 7739 |
| Hang Seng Bank | 86,50 | +0,29 | 86,25 | 1229 |
| Henderson Land | 27,45 | +0,18 | 27,40 | 3557 |
| HSBC Holdings | 91,00 | +0,83 | 90,25 | 16076 |
| Hutchison | 53,50 | +1,42 | 52,75 | 7543 |
| Франция (EUR) | ||||
| Alcatel | 5,65 | +5,61 | 5,35 | 20654 |
| Axa | 15,85 | +2,79 | 15,42 | 8523 |
| BNP Paribas | 45,59 | +1,83 | 44,77 | 3426 |
| Bouygues | 29,60 | +2,03 | 29,01 | 1278 |
| Danon | 133,30 | -1,11 | 134,80 | 445 |
| EADS | 12,20 | +4,90 | 11,63 | 1237 |
| France Telecom | 15,39 | +9,85 | 14,01 | 15998 |
| Lafarge | 80,75 | -1,22 | 81,75 | 626 |
| Michelin | 33,91 | +8,79 | 31,17 | 1027 |
| Pechiney | 33,67 | +5,15 | 32,02 | 612 |
| Peugeot | 46,34 | +3,09 | 44,95 | 1137 |
| Renault | 49,87 | +0,56 | 49,59 | 774 |
| Sanofi-Synthelab | 60,00 | — | 60,00 | 975 |
| Schneider Elec | 49,15 | +2,14 | 48,12 | 882 |
| STMicroelectronics | 24,53 | -0,20 | 24,58 | 5525 |
| Total Fina Elf | 136,30 | -2,57 | 139,90 | 3120 |
| Vivendi Universal | 14,18 | +2,75 | 13,80 | 20827 |
| Великобритания (GBp) | ||||
| ARM Holdings | 64,00 | -1,16 | 64,75 | 16987 |
| BAE System | 174,31 | +1,74 | 172,00 | 18270 |
| Barclays | 465,55 | +0,59 | 465,00 | 24268 |
| BP | 407,50 | -1,94 | 412,00 | 76182 |
| BAT | 615,00 | -1,91 | 627,00 | 12854 |
| British Airways | 166,50 | +6,22 | 156,75 | 16257 |
| British Telecom | 216,72 | -2,63 | 218,50 | 42744 |
| Cable & Wireless | 82,39 | — | 84,50 | 37846 |
| Cadbury Schweppes | 403,00 | -0,98 | 407,00 | 14474 |
| HSBC Hldg | 742,26 | -0,20 | 742,00 | 72699 |
| Lloyds TSB Grp | 566,00 | +0,98 | 560,50 | 29715 |
| Marks & Spencer | 356,30 | +1,58 | 348,75 | 9164 |
| Prudential | 516,05 | +4,06 | 493,00 | 13969 |
| Reuters Group | 216,16 | +2,95 | 211,75 | 15429 |
| Rio Tinto | 1251,00 | — | 1260,00 | 3650 |
| Sainsbury | 298,00 | +0,08 | 297,75 | 10330 |
| Shell Trnpt | 409,50 | -1,51 | 413,25 | 29468 |
| Unilever | 606,50 | +0,83 | 601,50 | 10072 |
| Vodafone Airtch | 127,25 | +0,99 | 125,75 | 477997 |
| Германия (EUR) | ||||
| Allianz AG | 113,12 | +3,78 | 109,00 | 2408 |
| BASF | 38,08 | +0,74 | 37,80 | 2146 |
| Bayer AG | 23,40 | +0,91 | 23,19 | 2790 |
| BMW | 33,25 | -0,75 | 33,50 | 2807 |
| Commerzbank AG | 8,19 | +0,86 | 8,12 | 3201 |
| Daimler-Chrysler | 35,50 | +2,60 | 34,60 | 6315 |
| Deutsche Bank n | 51,30 | +0,63 | 50,98 | 3413 |
| Dt Telekom n | 12,08 | -0,17 | 12,10 | 21660 |
| Hypovereinsbank | 15,69 | +0,64 | 15,59 | 2141 |
| Infineon Tech | 10,22 | -1,26 | 10,35 | 10832 |
| Merck KGaA | 24,53 | -0,57 | 24,67 | 45 |
| Munich Re | 149,50 | +3,82 | 144,00 | 1151 |
| Sap AG | 88,60 | -0,45 | 89,00 | 1790 |
| Siemens | 50,19 | +0,99 | 49,70 | 7414 |
| Volkswagen AG | 39,71 | +0,28 | 39,60 | 1793 |
| Финляндия (EUR) | ||||
| Nokia | 19,20 | +0,73 | 19,06 | 28807 |
| Sonera Corp | 5,72 | -0,69 | 5,76 | 3465 |
| Stora Enso | 10,89 | -0,64 | 10,96 | 2327 |
| Швейцария (CHF) | ||||
| Ciba Special | 108,00 | +1,89 | 106,00 | 194 |
| Lonza Grp AG | 90,10 | +1,24 | 89,00 | 311 |
| Adecco | 61,00 | +8,93 | 56,00 | 1850 |
| CS Group | 33,25 | +1,68 | 32,70 | 12163 |
| Nestle | 309,00 | -1,59 | 314,00 | 1352 |
| Novartis | 56,25 | -0,62 | 56,60 | 7936 |
| Rentenanstalt | 150,00 | -13,17 | 172,75 | 68 |
| Swisscom | 433,50 | -1,81 | 441,50 | 154 |
| Roche | 109,50 | +0,46 | 109,00 | 1793 |
| Swiss Re | 112,25 | +1,13 | 111,00 | 1419 |
| UBS AG | 74,90 | +1,42 | 73,85 | 4811 |
| Zurich Fin | 162,50 | +7,62 | 151,00 | 1792 |
| Швеция (SEK) | ||||
| ABB | 26,70 | +7,23 | 24,90 | 16150 |
| Electrolux | 152,50 | — | 152,50 | 2271 |
| Ericsson | 10,00 | +1,01 | 9,90 | 297914 |
| Nordea | 44,00 | +4,27 | 42,20 | 21141 |
| Telia | 35,10 | -0,28 | 35,20 | 21298 |
| Volvo | 158,50 | +1,93 | 155,50 | 3289 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,08 | +0,56 | 1,08 | 482 |
| Fiat | 9,47 | +0,51 | 8,95 | 91 |
| Olivetti | 1,18 | +0,51 | 1,20 | 463 |
| Pirelli | 0,98 | +1,44 | 0,97 | 817 |
| TIM | 5,24 | +0,44 | 5,32 | 614 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,79 | +0,30 | 16,74 | 5066 |
| Aegon NV | 14,78 | +2,50 | 14,42 | 8219 |
| Ahold Kon | 12,91 | +1,18 | 12,76 | 5797 |
| Fortis | 18,55 | -3,99 | 19,32 | 7665 |
| ING Grp | 18,90 | +0,80 | 18,75 | 13443 |
| Philips | 21,30 | +3,35 | 20,61 | 9879 |
| Royal Dutch | 43,78 | -1,37 | 44,39 | 5293 |
| Канада (CAD) | ||||
| Alcan Inc | 49,37 | +1,27 | 48,75 | 1678 |
| Bank of Montreal | 40,55 | +0,62 | 40,30 | 760 |
| Bank Nova Scotia | 48,74 | +3,59 | 47,05 | 1924 |
| BCE Inc | 28,34 | -0,94 | 28,61 | 1784 |
| Bombardier | 5,49 | -1,08 | 5,55 | 5590 |
| Imperial Oil | 43,55 | -1,02 | 44,00 | 296 |
| Loblaw Cos Ltd | 55,15 | -5,08 | 58,10 | 704 |
| Nortel Networks | 2,58 | +1,98 | 2,53 | 51160 |
| Royal Bank of Canada | 57,72 | -0,40 | 57,95 | 1928 |
| США ($) | ||||
| Abbott Labs | 43,80 | -2,90 | 45,11 | 4429 |
| Agilent Tech | 18,25 | +0,05 | 18,24 | 2723 |
| Alcoa | 24,50 | -0,85 | 24,71 | 3864 |
| Allstate Corp | 39,32 | +0,18 | 39,25 | 3258 |
| Alltel | 52,64 | -1,90 | 53,66 | 1831 |
| Amer Electric Power | 28,54 | +5,31 | 27,10 | 1680 |
| Amer Express Co | 39,51 | +0,28 | 39,40 | 4169 |
| AIG | 65,50 | -2,11 | 66,91 | 6045 |
| Amgen | 47,45 | -0,86 | 47,86 | 12527 |
| Analog Devices | 29,70 | -4,16 | 30,99 | 3717 |
| Anheuser-Busch | 51,10 | +1,29 | 50,45 | 2161 |
| AOL Time Warner | 15,89 | +1,27 | 15,69 | 13184 |
| Apple Comp Inc | 16,01 | -2,08 | 16,35 | 4079 |
| Applied Materials | 16,85 | -0,88 | 17,00 | 33820 |
| AT&T | 27,97 | -0,11 | 28,00 | 7993 |
| AT&T Wireless Gr | 7,89 | +3,00 | 7,66 | 10408 |
| Automatic Data Proc | 43,90 | -0,99 | 44,34 | 3222 |
| Bank of America | 71,27 | -0,21 | 71,42 | 4306 |
| Bank of New-York | 29,67 | -0,44 | 29,80 | 2686 |
| Bank One | 39,07 | -0,46 | 39,25 | 3494 |
| Baxter Int | 31,27 | +2,19 | 30,60 | 4442 |
| BCE Inc | 17,84 | -1,82 | 18,17 | 381 |
| Bellsouth Corp | 27,45 | — | 27,45 | 3895 |
| Berkshire cl a* | 72,00 | -0,55 | 72,40 | 1 |
| Berkshire cl b* | 2,41 | -0,37 | 2,42 | 10 |
| Boeing Co | 34,00 | +4,81 | 32,44 | 4702 |
| Bristol Myers sq | 26,50 | +2,24 | 25,92 | 6453 |
| Cardinal Health | 62,29 | +0,39 | 62,05 | 3989 |
| Carnival | 28,71 | -1,31 | 29,09 | 1402 |
| Caterpillar Inc | 48,55 | +1,10 | 48,02 | 2006 |
| Charles Schwab | 11,75 | +0,95 | 11,64 | 3813 |
| ChevronTexaco | 66,43 | -1,73 | 67,60 | 2986 |
| Cigna | 41,55 | +2,69 | 40,46 | 1104 |
| Cisco | 14,89 | -2,30 | 15,24 | 86880 |
| Citigroup | 38,54 | -0,93 | 38,90 | 12737 |
| Coca-Cola Co | 45,41 | -0,76 | 45,76 | 4098 |
| Colgate Palmoliv | 51,57 | +0,33 | 51,40 | 3012 |
| Costco Wholesale | 31,57 | -1,22 | 31,96 | 5731 |
| Cox Comms | 30,81 | +2,46 | 30,07 | 1183 |
| Daimler-Chrysler | 35,21 | +0,77 | 34,94 | 524 |
| Delta Air Lines | 12,10 | -0,08 | 12,11 | 1161 |
| Dow Chemical Co | 28,98 | -1,16 | 29,32 | 2760 |
| Du Pont Co | 43,10 | -2,40 | 44,16 | 2993 |
| Eastman Kodak | 37,23 | +2,51 | 36,32 | 3615 |
| Eli Lilly | 65,73 | +1,54 | 64,73 | 3777 |
| EMC Corp | 6,40 | -6,57 | 6,85 | 11455 |
| Emerson Electric | 51,95 | -0,48 | 52,20 | 1560 |
| Exelon | 50,15 | +1,81 | 49,26 | 1338 |
| Exxon Mobil | 34,22 | -1,84 | 34,86 | 12017 |
| Fannie Mae | 64,85 | -0,38 | 65,10 | 3777 |
| First Data Corp | 35,24 | +1,70 | 34,65 | 2594 |
| Fleetboston Fin | 26,84 | -0,30 | 26,92 | 2803 |
| Ford Motor Co | 10,21 | -1,07 | 10,32 | 12051 |
| Gap Inc | 14,80 | +1,23 | 14,62 | 5167 |
| Genentech | 35,40 | -0,34 | 35,52 | 1958 |
| General Elec Co | 26,45 | -1,49 | 26,85 | 21159 |
| General Motors | 37,58 | -2,39 | 38,50 | 6943 |
| Gillette Co | 30,96 | +0,98 | 30,66 | 2697 |
| Goldman Sachs Gr | 79,11 | -1,05 | 79,95 | 2886 |
| HJ Heinz Co | 34,50 | -0,38 | 34,63 | 1610 |
| Halliburton Co | 18,85 | -1,36 | 19,11 | 5328 |
| HCA-Healthcare | 40,75 | +0,62 | 40,50 | 5826 |
| Hewlett-Packard | 19,15 | +0,84 | 18,99 | 15072 |
| Home Depot Inc | 25,15 | +0,68 | 24,98 | 14968 |
| Honeywell Int | 24,16 | -2,11 | 24,68 | 3707 |
| Household Int | 27,60 | -5,28 | 29,14 | 19648 |
| Illinois Tool Works | 66,03 | +0,27 | 65,85 | 826 |
| Intel Corp | 20,05 | -0,79 | 20,21 | 59660 |
| IBM | 84,43 | -0,55 | 84,90 | 6192 |
| Intl Paper | 36,97 | -1,18 | 37,41 | 2449 |
| Johnson&Johnson | 58,55 | -1,56 | 59,48 | 7795 |
| J P Morgan Chase | 24,99 | +0,40 | 24,89 | 12144 |
| Kimberly-Clark | 51,00 | +1,01 | 50,49 | 2380 |
| Kohls | 65,45 | -1,58 | 66,50 | 2295 |
| Kroger | 15,95 | +2,90 | 15,50 | 5118 |
| Lehman Brothers | 62,25 | -1,50 | 63,20 | 2886 |
| Lockheed Martin | 51,93 | -0,33 | 52,10 | 1902 |
| Lowes Cos | 38,90 | -0,66 | 39,16 | 3705 |
| Lucent Tech | 1,51 | +10,22 | 1,37 | 37704 |
| Marsh & McLennan | 47,19 | -0,57 | 47,46 | 1943 |
| MBNA Corp | 22,47 | +0,76 | 22,30 | 3619 |
| McDonalds Corp | 18,64 | -0,32 | 18,70 | 4915 |
| Medtronic | 48,74 | -0,35 | 48,91 | 5739 |
| Merck & Co | 59,03 | +0,36 | 58,82 | 7564 |
| Merrill Lynch | 43,20 | -0,41 | 43,38 | 5824 |
| Metlife Inc | 26,90 | +1,17 | 26,59 | 1912 |
| Micron Tech | 16,02 | +2,17 | 15,68 | 9117 |
| Microsoft | 58,22 | +0,66 | 57,84 | 35070 |
| Minnesota Mining | 129,73 | -0,95 | 130,98 | 1882 |
| MS Dean Witter | 46,20 | -0,43 | 46,40 | 4786 |
| Motorola Inc | 10,51 | +0,96 | 10,41 | 11223 |
| Occidental Petr | 28,05 | -0,67 | 28,24 | 1128 |
| Omnicom Group | 66,58 | -0,22 | 66,73 | 1480 |
| Oracle Corp | 11,58 | +1,05 | 11,46 | 47514 |
| Pfizer Inc | 32,37 | -1,91 | 33,00 | 16827 |
| Philip Morris | 37,08 | -0,80 | 37,38 | 10268 |
| Raytheon Co | 29,05 | -0,68 | 29,25 | 2039 |
| SBC Comms | 27,55 | +0,25 | 27,48 | 7117 |
| Schering-plough | 23,25 | +3,79 | 22,40 | 6509 |
| Sears Roebuck | 26,75 | +5,98 | 25,24 | 6767 |
| Sprint | 14,16 | +0,78 | 14,05 | 3778 |
| Tenet Healthcare | 16,40 | -4,98 | 17,26 | 9318 |
| Texas Instrument | 19,22 | -2,34 | 19,68 | 11533 |
| Textron Inc | 43,42 | +0,72 | 43,11 | 479 |
| Tyco Int | 16,90 | -3,87 | 17,58 | 14840 |
| Unisys Corp | 10,87 | -3,03 | 11,21 | 1193 |
| UPS | 63,50 | -0,70 | 63,95 | 1998 |
| United Tech | 63,62 | -2,41 | 65,19 | 2236 |
| Unitedhealth Gr | 84,62 | -0,32 | 84,89 | 3307 |
| US Bancorp | 22,00 | -0,90 | 22,20 | 3196 |
| Verizon Comm | 40,00 | -1,57 | 40,64 | 6381 |
| Wachovia | 35,95 | -1,18 | 36,38 | 3020 |
| Wal-Mart Stores | 53,76 | -0,35 | 53,95 | 6902 |
| Walt Disney Co | 19,53 | -0,10 | 19,55 | 7130 |
| Washington Mutual | 36,10 | +0,81 | 35,81 | 2765 |
| Wells Fargo | 47,50 | -0,21 | 47,60 | 4982 |
| Xerox Corp | 8,20 | -5,31 | 8,66 | 4419 |
По данным агентства Reuters.