| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,7 | +1,11 | 12,6 | 1662 |
| ANZ Banking Grp | 18,7 | +1,25 | 18,5 | 3218 |
| CommonWealth Bank | 28,0 | +0,47 | 27,8 | 2788 |
| National Australian | 33,5 | +1,83 | 32,9 | 5218 |
| Bank | ||||
| News Corp | 12,6 | +1,86 | 12,4 | 7608 |
| Telstra Corp | 4,4 | -0,67 | 4,5 | 31618 |
| Westpac Banking | 13,9 | -0,57 | 14,0 | 5734 |
| Япония (JPY) | ||||
| Asahi Kasei | 280,0 | +5,66 | 265,0 | 3144 |
| Daiwa Securities | 520,0 | +1,76 | 511,0 | 5549 |
| Fuji Photo Film | 3900,0 | +2,90 | 3790,0 | 1457 |
| Fujitsu Ltd | 390,0 | +0,26 | 389,0 | 10890 |
| Honda Motor Co | 4620,0 | +3,59 | 4460,0 | 2459 |
| Japan Telecom* | 379,0 | -2,32 | 388,0 | 8 |
| Kao Corp | 2600,0 | -1,52 | 2640,0 | 3122 |
| KDDI* | 380,0 | -1,55 | 386,0 | 17 |
| Mitsubishi Fin Gr* | 710,0 | -3,40 | 735,0 | 16 |
| Mitsubishi Chem | 239,0 | +4,37 | 229,0 | 5447 |
| Mitsubishi Electric | 313,0 | -0,95 | 316,0 | 10224 |
| NEC Corp | 480,0 | +0,21 | 479,0 | 7162 |
| Nippon Steel Corp | 137,0 | +1,48 | 135,0 | 27212 |
| Nissan Motor Co | 985,0 | — | 985,0 | 7688 |
| NTT* | 464,0 | +3,11 | 450,0 | 23 |
| NTT DoCoMo* | 244,0 | +4,72 | 233,0 | 83 |
| Pioneer | 2190,0 | +0,69 | 2175,0 | 1081 |
| Ricoh | 2015,0 | -1,71 | 2050,0 | 2780 |
| Seikisui House | 886,0 | +0,57 | 881,0 | 1112 |
| Shin-Etsu Chem | 4310,0 | +1,17 | 4260,0 | 1016 |
| Sony | 5390,0 | +1,32 | 5320,0 | 3863 |
| Sumitomo Chem | 415,0 | +2,72 | 404,0 | 2973 |
| Sumitomo Mitsui | 391,0 | +2,62 | 381,0 | 111582 |
| TDK Corp | 5270,0 | +1,93 | 5170,0 | 520 |
| Toshiba Corp | 384,0 | +1,59 | 378,0 | 13559 |
| Toyota Motor Co | 3170,0 | +0,96 | 3140,0 | 4769 |
| UFJ Holdings* | 115,0 | +7,48 | 107,0 | 117 |
| Гонконг (HKD) | ||||
| Cheung Kong | 57,00 | +0,44 | 56,75 | 2075 |
| China Mobile | 20,90 | +0,97 | 20,70 | 11732 |
| China Unicom | 5,85 | +2,63 | 5,70 | 14539 |
| CLP Holdings | 31,70 | — | 31,70 | 2157 |
| CNOOC | 10,00 | -0,50 | 10,05 | 2333 |
| Hang Seng Bank | 86,50 | — | 86,50 | 934 |
| Henderson Land | 27,90 | +1,64 | 27,45 | 5035 |
| HSBC Holdings | 90,75 | -0,27 | 91,00 | 8435 |
| Hutchison | 53,75 | +0,47 | 53,50 | 3957 |
| Франция (EUR) | ||||
| Alcatel | 5,81 | +2,83 | 5,65 | 11636 |
| Axa | 15,92 | +0,44 | 15,85 | 5686 |
| BNP Paribas | 42,08 | -7,70 | 45,59 | 16426 |
| Bouygues | 29,20 | -1,35 | 29,60 | 596 |
| Danon | 131,40 | -1,43 | 133,30 | 457 |
| EADS | 12,38 | +1,48 | 12,20 | 857 |
| France Telecom | 16,31 | +5,98 | 15,39 | 10755 |
| Lafarge | 79,75 | -1,24 | 80,75 | 369 |
| Michelin | 33,96 | +0,15 | 33,91 | 459 |
| Pechiney | 33,25 | -1,25 | 33,67 | 179 |
| Peugeot | 45,66 | -1,47 | 46,34 | 440 |
| Renault | 49,41 | -0,92 | 49,87 | 312 |
| Sanofi-Synthelab | 59,55 | -0,75 | 60,00 | 1048 |
| Schneider Elec | 47,90 | -2,54 | 49,15 | 1573 |
| STMicroelectronics | 24,89 | +1,47 | 24,53 | 4249 |
| Total Fina Elf | 134,50 | -1,32 | 136,30 | 1795 |
| Vivendi Universal | 14,77 | +4,16 | 14,18 | 10860 |
| Великобритания (GBp) | ||||
| ARM Holdings | 64,75 | +1,17 | 64,00 | 11963 |
| BAE System | 170,50 | -2,57 | 175,00 | 27443 |
| Barclays | 451,00 | -3,58 | 467,75 | 11778 |
| BP | 399,00 | -1,24 | 404,00 | 52240 |
| BAT | 599,50 | -2,52 | 615,00 | 5233 |
| British Airways | 160,25 | -3,75 | 166,50 | 8733 |
| British Telecom | 206,75 | -2,82 | 212,75 | 23533 |
| Cable & Wireless | 81,16 | -4,14 | 84,50 | 15897 |
| Cadbury Schweppes | 405,00 | +0,50 | 403,00 | 14509 |
| HSBC Hldg | 731,50 | -1,22 | 740,50 | 46183 |
| Lloyds TSB Grp | 543,00 | -4,06 | 566,00 | 21100 |
| Marks & Spencer | 352,00 | -0,64 | 354,25 | 4040 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 511,00 | -0,39 | 513,00 | 9695 |
| Reuters Group | 215,00 | -1,38 | 218,00 | 7200 |
| Rio Tinto | 1252,00 | -0,63 | 1260,00 | 2011 |
| Sainsbury | 298,50 | +0,17 | 298,00 | 5157 |
| Shell Trnpt | 402,75 | -1,04 | 407,00 | 14512 |
| Unilever | 587,00 | -3,22 | 606,50 | 11207 |
| Vodafone Airtch | 123,00 | -3,15 | 127,00 | 342460 |
| Германия (EUR) | ||||
| Allianz AG | 114,50 | +1,22 | 113,12 | 1708 |
| BASF | 37,99 | -0,24 | 38,08 | 1571 |
| Bayer AG | 23,22 | -0,77 | 23,40 | 1589 |
| BMW | 32,27 | -2,95 | 33,25 | 1823 |
| Commerzbank AG | 8,14 | -0,61 | 8,19 | 2457 |
| Daimler-Chrysler | 34,73 | -2,17 | 35,50 | 3069 |
| Deutsche Bank n | 50,86 | -0,86 | 51,30 | 2947 |
| Dt Telekom n | 12,11 | +0,25 | 12,08 | 17660 |
| Hypovereinsbank | 15,64 | -0,32 | 15,69 | 1165 |
| Infineon Tech | 10,22 | — | 10,22 | 5427 |
| Merck KGaA | 25,39 | +3,51 | 24,53 | 36 |
| Munich Re | 149,70 | +0,13 | 149,50 | 611 |
| Sap AG | 88,85 | +0,28 | 88,60 | 1466 |
| Siemens | 49,85 | -0,68 | 50,19 | 3591 |
| Volkswagen AG | 39,40 | -0,78 | 39,71 | 956 |
| Финляндия (EUR) | ||||
| Nokia | 19,16 | +0,95 | 18,98 | 20118 |
| Sonera Corp | 5,56 | -3,64 | 5,77 | 777 |
| Stora Enso | 11,23 | +3,03 | 10,90 | 2249 |
| Швейцария (CHF) | ||||
| Ciba Special | 108,25 | +0,23 | 108,00 | 72 |
| Lonza Grp AG | 89,85 | -0,28 | 90,10 | 168 |
| Adecco | 60,35 | -1,07 | 61,00 | 1089 |
| CS Group | 33,65 | +1,20 | 33,25 | 7413 |
| Nestle | 306,00 | -0,97 | 309,00 | 933 |
| Novartis | 56,35 | +0,18 | 56,25 | 4246 |
| Rentenanstalt | 148,75 | -0,83 | 150,00 | 32 |
| Swisscom | 429,50 | -0,92 | 433,50 | 48 |
| Roche | 109,25 | -0,23 | 109,50 | 1050 |
| Swiss Re | 114,50 | +2,00 | 112,25 | 1127 |
| UBS AG | 75,30 | +0,53 | 74,90 | 3776 |
| Zurich Fin | 158,75 | -2,31 | 162,50 | 884 |
| Швеция (SEK) | ||||
| ABB | 28,30 | +5,99 | 26,70 | 15759 |
| Electrolux | 155,50 | +1,97 | 152,50 | 1455 |
| Ericsson | 9,70 | -3,00 | 10,00 | 303809 |
| Nordea | 44,10 | +0,23 | 44,00 | 10473 |
| Telia | 33,70 | -3,99 | 35,10 | 7077 |
| Volvo | 155,50 | -1,89 | 158,50 | 902 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,15 | +7,10 | 1,07 | 53358 |
| Fiat | 9,35 | -0,79 | 9,42 | 1621 |
| Olivetti | 1,19 | +0,85 | 1,18 | 47116 |
| Pirelli | 0,99 | +2,03 | 0,97 | 14169 |
| TIM | 5,23 | +0,25 | 5,22 | 45687 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,11 | +1,91 | 16,79 | 7691 |
| Aegon NV | 15,11 | +2,23 | 14,78 | 5648 |
| Ahold Kon | 12,73 | -1,39 | 12,91 | 4366 |
| Fortis | 17,94 | -3,29 | 18,55 | 5721 |
| ING Grp | 19,55 | +3,44 | 18,90 | 10077 |
| Philips | 21,10 | -0,94 | 21,30 | 6735 |
| Royal Dutch | 43,41 | -0,85 | 43,78 | 4271 |
| Канада (CAD) | ||||
| Alcan Inc | 49,22 | -0,30 | 49,37 | 205 |
| Bank of Montreal | 40,70 | +0,37 | 40,55 | 416 |
| Bank Nova Scotia | 48,95 | +0,43 | 48,74 | 349 |
| BCE Inc | 28,12 | -0,78 | 28,34 | 321 |
| Bombardier | 5,49 | — | 5,49 | 1403 |
| Imperial Oil | 43,76 | +0,48 | 43,55 | 44 |
| Loblaw Cos Ltd | 55,70 | +1,00 | 55,15 | 192 |
| Nortel Networks | 2,84 | +10,08 | 2,58 | 37219 |
| Royal Bank of Canada | 57,75 | +0,05 | 57,72 | 189 |
| США ($) | ||||
| Abbott Labs | 43,62 | -0,41 | 43,80 | 1041 |
| Agilent Tech | 19,01 | +4,16 | 18,25 | 728 |
| Alcoa | 24,80 | +1,22 | 24,50 | 491 |
| Allstate Corp | 39,30 | -0,05 | 39,32 | 389 |
| Alltel | 53,94 | +2,47 | 52,64 | 433 |
| Amer Electric Power | 30,20 | +5,82 | 28,54 | 1243 |
| Amer Express Co | 39,66 | +0,38 | 39,51 | 741 |
| AIG | 65,82 | +0,49 | 65,50 | 975 |
| Amgen | 47,22 | -0,48 | 47,45 | 4447 |
| Analog Devices | 31,15 | +4,88 | 29,70 | 896 |
| Anheuser-Busch | 50,74 | -0,70 | 51,10 | 521 |
| AOL Time Warner | 16,48 | +3,71 | 15,89 | 5052 |
| Apple Comp Inc | 15,97 | -0,25 | 16,01 | 1052 |
| Applied Materials | 16,91 | +0,36 | 16,85 | 14578 |
| AT&T | 27,99 | +0,07 | 27,97 | 2310 |
| AT&T Wireless Gr | 7,81 | -1,01 | 7,89 | 1750 |
| Automatic Data Proc | 43,19 | -1,62 | 43,90 | 704 |
| Bank of America | 71,68 | +0,58 | 71,27 | 1294 |
| Bank of New York | 29,31 | -1,21 | 29,67 | 725 |
| Bank One | 38,84 | -0,59 | 39,07 | 900 |
| Baxter Int | 31,30 | +0,10 | 31,27 | 1219 |
| BCE Inc | 17,99 | +0,84 | 17,84 | 78 |
| Bellsouth Corp | 28,38 | +3,39 | 27,45 | 761 |
| Berkshire cl a* | 70,70 | -1,81 | 72,00 | 1 |
| Berkshire cl b* | 2,36 | -1,95 | 2,41 | 6 |
| Boeing Co | 33,50 | -1,47 | 34,00 | 556 |
| Bristol Myers sq | 26,90 | +1,51 | 26,50 | 1272 |
| Cardinal Health | 62,75 | +0,74 | 62,29 | 1201 |
| Carnival | 28,68 | -0,10 | 28,71 | 306 |
| Caterpillar Inc | 49,10 | +1,13 | 48,55 | 318 |
| Charles Schwab | 11,97 | +1,87 | 11,75 | 1261 |
| ChevronTexaco | 66,24 | -0,29 | 66,43 | 777 |
| Cigna | 40,55 | -2,41 | 41,55 | 479 |
| Cisco | 14,93 | +0,28 | 14,89 | 33451 |
| Citigroup | 38,90 | +0,93 | 38,54 | 3727 |
| Coca-Cola Co | 44,88 | -1,17 | 45,41 | 994 |
| Colgate Palmoliv | 51,46 | -0,21 | 51,57 | 417 |
| Costco Wholesale | 31,83 | +0,82 | 31,57 | 1855 |
| Cox Comms | 31,66 | +2,76 | 30,81 | 346 |
| Daimler-Chrysler | 34,69 | -1,48 | 35,21 | 145 |
| Delta Air Lines | 12,93 | +6,86 | 12,10 | 557 |
| Dow Chemical Co | 29,12 | +0,48 | 28,98 | 365 |
| Du Pont Co | 43,31 | +0,49 | 43,10 | 486 |
| Eastman Kodak | 37,00 | -0,62 | 37,23 | 608 |
| Eli Lilly | 66,38 | +0,99 | 65,73 | 1170 |
| EMC Corp | 6,77 | +5,78 | 6,40 | 4125 |
| Emerson Electric | 52,08 | +0,25 | 51,95 | 352 |
| Exelon | 50,46 | +0,62 | 50,15 | 251 |
| Exxon Mobil | 34,26 | +0,12 | 34,22 | 1902 |
| Fannie Mae | 64,40 | -0,69 | 64,85 | 996 |
| First Data Corp | 34,84 | -1,14 | 35,24 | 460 |
| Fleetboston Fin | 26,41 | -1,60 | 26,84 | 773 |
| Ford Motor Co | 10,84 | +6,17 | 10,21 | 4165 |
| Gap Inc | 15,06 | +1,76 | 14,80 | 1947 |
| Genentech | 34,53 | -2,46 | 35,40 | 319 |
| General Elec Co | 26,83 | +1,44 | 26,45 | 6017 |
| General Motors | 38,96 | +3,67 | 37,58 | 1246 |
| Gillette Co | 30,81 | -0,48 | 30,96 | 687 |
| Goldman Sachs Gr | 79,49 | +0,48 | 79,11 | 1091 |
| HJ Heinz Co | 34,22 | -0,81 | 34,50 | 354 |
| Halliburton Co | 18,40 | -1,71 | 18,85 | 636 |
| HCA-Healthcare | 38,71 | -5,01 | 40,75 | 1623 |
| Hewlett-Packard | 19,30 | +0,78 | 19,15 | 3386 |
| Home Depot Inc | 25,68 | +2,11 | 25,15 | 3436 |
| Honeywell Int | 24,30 | +0,58 | 24,16 | 641 |
| Household Int | 26,91 | -2,50 | 27,60 | 3730 |
| Illinois Tool Works | 66,48 | +0,68 | 66,03 | 144 |
| Intel Corp | 20,32 | +1,35 | 20,05 | 19689 |
| IBM | 85,80 | +1,62 | 84,43 | 1543 |
| Intl Paper | 37,13 | +0,43 | 36,97 | 565 |
| Johnson&Johnson | 57,85 | -1,20 | 58,55 | 1373 |
| J P Morgan Chase | 24,98 | -0,04 | 24,99 | 2522 |
| Kimberly-Clark | 50,61 | -0,76 | 51,00 | 278 |
| Kohls | 66,55 | +1,68 | 65,45 | 611 |
| Kroger | 15,66 | -1,82 | 15,95 | 1195 |
| Lehman Brothers | 61,95 | -0,48 | 62,25 | 1359 |
| Lockheed Martin | 51,00 | -1,79 | 51,93 | 437 |
| Lowes Cos | 39,70 | +2,06 | 38,90 | 1137 |
| Lucent Tech | 1,84 | +21,85 | 1,51 | 19066 |
| Marsh & McLennan | 46,61 | -1,23 | 47,19 | 381 |
| MBNA Corp | 22,50 | +0,13 | 22,47 | 854 |
| McDonalds Corp | 18,25 | -2,09 | 18,64 | 1414 |
| Medtronic | 48,68 | -0,12 | 48,74 | 850 |
| Merck & Co | 60,25 | +2,07 | 59,03 | 2240 |
| Merrill Lynch | 43,29 | +0,21 | 43,20 | 1479 |
| Metlife Inc | 26,62 | -1,04 | 26,90 | 503 |
| Micron Tech | 16,38 | +2,25 | 16,02 | 2632 |
| Microsoft | 58,02 | -0,34 | 58,22 | 10470 |
| Minnesota Mining | 129,29 | -0,34 | 129,73 | 551 |
| MS Dean Witter | 46,69 | +1,06 | 46,20 | 1196 |
| Motorola Inc | 10,90 | +3,71 | 10,51 | 3246 |
| Occidental Petr | 27,75 | -1,07 | 28,05 | 295 |
| Omnicom Group | 67,32 | +1,11 | 66,58 | 487 |
| Oracle Corp | 11,79 | +1,81 | 11,58 | 18589 |
| Pfizer Inc | 31,91 | -1,42 | 32,37 | 3932 |
| Philip Morris | 37,29 | +0,57 | 37,08 | 2107 |
| Raytheon Co | 28,67 | -1,31 | 29,05 | 322 |
| SBC Comms | 28,24 | +2,50 | 27,55 | 1387 |
| Schering-plough | 23,40 | +0,65 | 23,25 | 1111 |
| Sears Roebuck | 26,40 | -1,31 | 26,75 | 1581 |
| Sprint | 14,41 | +1,77 | 14,16 | 917 |
| Tenet Healthcare | 16,00 | -2,44 | 16,40 | 2405 |
| Texas Instrument | 19,95 | +3,80 | 19,22 | 2985 |
| Textron Inc | 43,81 | +0,90 | 43,42 | 91 |
| Tyco Int | 16,47 | -2,54 | 16,90 | 4993 |
| Unisys Corp | 11,15 | +2,58 | 10,87 | 184 |
| UPS | 63,37 | -0,20 | 63,50 | 383 |
| United Tech | 64,75 | +1,78 | 63,62 | 410 |
| Unitedhealth Gr | 77,50 | -8,41 | 84,62 | 4071 |
| US Bancorp | 21,82 | -0,82 | 22,00 | 816 |
| Verizon Comm | 40,90 | +2,25 | 40,00 | 1525 |
| Wachovia | 36,06 | +0,31 | 35,95 | 649 |
| Wal-Mart Stores | 53,66 | -0,19 | 53,76 | 2206 |
| Walt Disney Co | 20,03 | +2,56 | 19,53 | 2001 |
| Washington Mutual | 36,04 | -0,17 | 36,10 | 394 |
| Wells Fargo | 47,69 | +0,40 | 47,50 | 729 |
| Xerox Corp | 8,57 | +4,51 | 8,20 | 1593 |
По данным агентства Reuters.