| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,6 | +0,87 | 11,5 | 943 |
| ANZ Banking Grp | 17,7 | +0,40 | 17,6 | 1428 |
| CommonWealth Bank | 27,3 | +0,33 | 27,3 | 1376 |
| National Australian | 32,4 | +0,84 | 32,1 | 2120 |
| Bank | ||||
| News Corp | 12,2 | +2,52 | 11,9 | 4256 |
| Telstra Corp | 4,4 | -0,67 | 4,5 | 7250 |
| Westpac Banking | 14,1 | +0,57 | 14,0 | 1553 |
| Япония (JPY) | ||||
| Asahi Kasei | 278,0 | -0,71 | 280,0 | 2381 |
| Daiwa Securities | 515,0 | -0,39 | 517,0 | 5489 |
| Fuji Photo Film | 3710,0 | — | 3710,0 | 1545 |
| Fujitsu Ltd | 336,0 | -4,27 | 351,0 | 15403 |
| Honda Motor Co | 4400,0 | +1,15 | 4350,0 | 2694 |
| Japan Telecom* | 355,0 | — | 355,0 | 3 |
| Kao Corp | 2460,0 | -0,61 | 2475,0 | 1707 |
| KDDI* | 383,0 | +1,86 | 376,0 | 12 |
| Mitsubishi Fin Gr* | 653,0 | — | 653,0 | 11 |
| Mitsubishi Chem | 227,0 | +0,44 | 226,0 | 3359 |
| Mitsubishi Electric | 271,0 | +0,74 | 269,0 | 6816 |
| NEC Corp | 437,0 | -2,89 | 450,0 | 5920 |
| Nippon Steel Corp | 139,0 | +2,21 | 136,0 | 16839 |
| Nissan Motor Co | 917,0 | -1,82 | 934,0 | 6405 |
| NTT* | 439,0 | -1,79 | 447,0 | 18 |
| NTT DoCoMo* | 218,0 | -2,24 | 223,0 | 55 |
| Pioneer | 2255,0 | -0,22 | 2260,0 | 737 |
| Ricoh | 1871,0 | -3,51 | 1939,0 | 2555 |
| Seikisui House | 827,0 | +0,73 | 821,0 | 939 |
| Shin-Etsu Chem | 3840,0 | +0,52 | 3820,0 | 1127 |
| Sony | 4990,0 | -0,60 | 5020,0 | 2916 |
| Sumitomo Chem | 453,0 | +2,49 | 442,0 | 6221 |
| TDK Corp | 4750,0 | -0,63 | 4780,0 | 650 |
| Toshiba Corp | 361,0 | -0,55 | 363,0 | 9424 |
| Toyota Motor Co | 3070,0 | -0,65 | 3090,0 | 4965 |
| UFJ Holdings* | 115,0 | — | 115,0 | 72 |
| Гонконг (HKD) | ||||
| Cheung Kong | 52,25 | — | 52,25 | 2111 |
| China Mobile | 19,45 | -0,26 | 19,50 | 12147 |
| China Unicom | 5,55 | -0,89 | 5,60 | 9913 |
| CLP Holdings | 31,80 | — | 31,80 | 2192 |
| CNOOC | 10,25 | -1,91 | 10,45 | 5721 |
| Hang Seng Bank | 84,25 | -0,30 | 84,50 | 572 |
| Henderson Land | 24,65 | -1,40 | 25,00 | 779 |
| HSBC Holdings | 86,75 | -0,86 | 87,50 | 4550 |
| Hutchison | 50,50 | -0,98 | 51,00 | 3045 |
| Франция (EUR) | ||||
| Alcatel | 4,67 | +0,43 | 4,65 | 7926 |
| Axa | 13,65 | +2,71 | 13,29 | 3455 |
| BNP Paribas | 38,52 | -0,98 | 38,90 | 1982 |
| Bouygues | 26,18 | -2,28 | 26,79 | 302 |
| Danon | 126,80 | -0,24 | 127,10 | 393 |
| EADS | 10,29 | -1,06 | 10,40 | 711 |
| France Telecom | 17,93 | -4,17 | 18,71 | 3013 |
| Lafarge | 71,25 | -2,40 | 73,00 | 354 |
| Michelin | 32,14 | +0,12 | 32,10 | 368 |
| Pechiney | 32,46 | -4,53 | 34,00 | 228 |
| Peugeot | 37,90 | -2,70 | 38,95 | 1054 |
| Renault | 43,69 | -2,74 | 44,92 | 297 |
| Sanofi-Synthelab | 57,85 | -1,20 | 58,55 | 1732 |
| Schneider Elec | 44,49 | -1,00 | 44,94 | 285 |
| STMicroelectronics | 19,74 | -0,25 | 19,79 | 2064 |
| Total Fina Elf | 135,90 | +2,18 | 133,00 | 1225 |
| Vivendi Universal | 15,90 | -1,12 | 16,08 | 2323 |
| Великобритания (GBp) | ||||
| ARM Holdings | 51,50 | -0,48 | 51,75 | 4232 |
| BAE System | 124,50 | -2,54 | 127,75 | 21287 |
| Barclays | 379,22 | +1,20 | 374,50 | 8657 |
| BP | 424,50 | +1,92 | 416,50 | 20767 |
| BAT | 619,00 | +0,81 | 614,00 | 4405 |
| British Airways | 135,50 | -6,55 | 145,00 | 6349 |
| British Telecom | 194,50 | -1,64 | 197,75 | 8260 |
| Cable & Wireless | 44,50 | -2,20 | 45,50 | 10673 |
| Cadbury Schweppes | 385,00 | -0,52 | 387,00 | 2483 |
| HSBC Hldg | 697,36 | +0,22 | 696,00 | 10791 |
| Lloyds TSB Grp | 445,00 | -1,11 | 450,00 | 4651 |
| Marks & Spencer | 315,50 | +1,77 | 310,00 | 2082 |
| Prudential | 448,00 | +1,59 | 441,00 | 2778 |
| Reuters Group | 186,00 | -1,98 | 189,75 | 2683 |
| Rio Tinto | 1223,00 | — | 1223,00 | 1049 |
| Sainsbury | 271,00 | +1,12 | 268,00 | 1656 |
| Shell Trnpt | 407,50 | +3,16 | 395,00 | 12515 |
| Unilever | 582,00 | -0,34 | 584,00 | 4858 |
| Vodafone Airtch | 114,50 | +0,88 | 113,50 | 105058 |
| Германия (EUR) | ||||
| Allianz AG | 98,40 | -0,02 | 98,42 | 745 |
| BASF | 37,40 | -0,13 | 37,45 | 1545 |
| Bayer AG | 21,10 | -2,59 | 21,66 | 1452 |
| BMW | 29,00 | -2,39 | 29,71 | 972 |
| Commerzbank AG | 8,05 | +0,25 | 8,03 | 1060 |
| Daimler-Chrysler | 29,71 | -0,93 | 29,99 | 1950 |
| Deutsche Bank n | 45,89 | -0,24 | 46,00 | 1665 |
| Dt Telekom n | 12,79 | -1,69 | 13,01 | 7395 |
| Hypovereinsbank | 15,26 | +0,20 | 15,23 | 1155 |
| Infineon Tech | 7,44 | -1,72 | 7,57 | 1653 |
| Merck KGaA | 25,90 | -3,29 | 26,78 | 101 |
| Munich Re | 123,72 | +2,04 | 121,25 | 399 |
| Sap AG | 77,14 | -3,59 | 80,01 | 943 |
| Siemens | 42,00 | -0,05 | 42,02 | 2070 |
| Volkswagen AG | 35,14 | -2,36 | 35,99 | 929 |
| Финляндия (EUR) | ||||
| Nokia | 15,77 | -0,19 | 15,80 | 9411 |
| Sonera Corp | 5,22 | -1,69 | 5,31 | 108 |
| Stora Enso | 9,98 | -3,39 | 10,33 | 1745 |
| Швейцария (CHF) | ||||
| Ciba Special | 95,95 | -0,31 | 96,25 | 158 |
| Lonza Grp AG | 83,30 | -0,54 | 83,75 | 65 |
| Adecco | 55,30 | -2,38 | 56,65 | 271 |
| CS Group | 30,10 | -2,90 | 31,00 | 4454 |
| Nestle | 295,00 | -0,67 | 297,00 | 381 |
| Novartis | 51,20 | -1,54 | 52,00 | 2593 |
| Rentenanstalt | 143,25 | +1,78 | 140,75 | 3 |
| Swisscom | 411,50 | -0,96 | 415,50 | 43 |
| Roche | 99,75 | +0,25 | 99,50 | 719 |
| Swiss Re | 96,00 | +2,24 | 93,90 | 378 |
| UBS AG | 69,40 | -1,42 | 70,40 | 1370 |
| Zurich Fin | 136,00 | — | 136,00 | 294 |
| Швеция (SEK) | ||||
| ABB | 27,50 | -0,72 | 27,70 | 5972 |
| Electrolux | 141,50 | +1,07 | 140,00 | 1319 |
| Ericsson | 6,70 | -0,74 | 6,75 | 55900 |
| Nordea | 40,00 | +0,25 | 39,90 | 4405 |
| Volvo | 144,00 | -1,37 | 146,00 | 386 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,07 | -1,74 | 1,09 | 5642 |
| Fiat | 8,18 | +0,43 | 8,15 | 1440 |
| Olivetti | 1,03 | +0,79 | 1,02 | 20717 |
| Pirelli | 0,91 | -0,19 | 0,91 | 2218 |
| TIM | 4,44 | +0,02 | 4,44 | 19684 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,48 | +0,85 | 15,35 | 2692 |
| Aegon NV | 12,60 | +1,37 | 12,43 | 3592 |
| Ahold Kon | 12,07 | +0,58 | 12,00 | 2408 |
| Fortis | 17,01 | +3,40 | 16,45 | 2034 |
| ING Grp | 16,65 | +0,85 | 16,51 | 3254 |
| Philips | 17,83 | +1,31 | 17,60 | 2932 |
| Royal Dutch | 43,08 | +2,52 | 42,02 | 3427 |
| Канада (CAD) | ||||
| Alcan Inc | 46,55 | -0,09 | 46,59 | 222 |
| Bank of Montreal | 41,61 | +1,41 | 41,03 | 314 |
| Bank Nova Scotia | 53,24 | +1,02 | 52,70 | 323 |
| BCE Inc | 28,70 | — | 28,70 | 271 |
| Bombardier | 5,16 | -1,34 | 5,23 | 621 |
| Imperial Oil | 44,99 | +0,65 | 44,70 | 37 |
| Loblaw Cos Ltd | 54,40 | -0,09 | 54,45 | 33 |
| Nortel Networks | 2,71 | -0,37 | 2,72 | 3580 |
| Royal Bank of Canada | 57,08 | +1,21 | 56,40 | 308 |
| США ($) | ||||
| Abbott Labs | 38,17 | -1,37 | 38,70 | 1444 |
| Agilent Tech | 18,47 | +2,61 | 18,00 | 1080 |
| Alcoa | 23,60 | -1,05 | 23,85 | 586 |
| Allstate Corp | 38,33 | +0,24 | 38,24 | 187 |
| Alltel | 52,92 | +0,38 | 52,72 | 203 |
| Amer Electric Power | 27,59 | -0,68 | 27,78 | 279 |
| Amer Express Co | 37,19 | +0,46 | 37,02 | 786 |
| AIG | 59,68 | +1,03 | 59,07 | 874 |
| Amgen | 51,81 | +0,64 | 51,48 | 2640 |
| Analog Devices | 26,19 | +2,91 | 25,45 | 441 |
| Anheuser-Busch | 48,03 | +0,48 | 47,80 | 559 |
| AOL Time Warner | 13,24 | -1,12 | 13,39 | 2124 |
| Apple Comp Inc | 14,50 | +2,55 | 14,14 | 698 |
| Applied Materials | 13,87 | +4,21 | 13,31 | 6866 |
| AT&T | 26,85 | +1,02 | 26,58 | 651 |
| AT&T Wireless Gr | 6,73 | — | 6,73 | 912 |
| Automatic Data Proc | 39,50 | +0,28 | 39,39 | 365 |
| Bank of America | 70,71 | +0,58 | 70,30 | 1471 |
| Bank of New York | 23,84 | -1,81 | 24,28 | 947 |
| Bank One | 37,07 | -0,08 | 37,10 | 447 |
| Baxter Int | 27,95 | -1,06 | 28,25 | 935 |
| BCE Inc | 18,50 | +0,05 | 18,49 | 26 |
| Bellsouth Corp | 26,87 | +0,49 | 26,74 | 600 |
| Berkshire cl a* | 71,30 | +0,42 | 71,00 | 1 |
| Berkshire cl b* | 2,38 | +0,30 | 2,37 | 2 |
| Boeing Co | 32,81 | +0,31 | 32,71 | 477 |
| Bristol Myers sq | 23,44 | -0,59 | 23,58 | 987 |
| Cardinal Health | 58,68 | +0,26 | 58,53 | 615 |
| Carnival | 25,05 | -2,00 | 25,56 | 852 |
| Caterpillar Inc | 46,21 | -0,62 | 46,50 | 243 |
| Charles Schwab | 11,34 | -0,53 | 11,40 | 650 |
| ChevronTexaco | 67,36 | +1,07 | 66,65 | 573 |
| Cigna | 43,05 | +0,26 | 42,94 | 160 |
| Cisco | 13,51 | +1,81 | 13,27 | 13024 |
| Citigroup | 37,96 | -0,47 | 38,14 | 3929 |
| Coca-Cola Co | 44,00 | -0,18 | 44,08 | 796 |
| Colgate Palmoliv | 52,55 | +0,29 | 52,40 | 233 |
| Costco Wholesale | 27,36 | -1,87 | 27,88 | 1200 |
| Cox Comms | 29,22 | +2,53 | 28,50 | 234 |
| Daimler-Chrysler | 30,57 | -1,04 | 30,89 | 67 |
| Delta Air Lines | 11,49 | +0,79 | 11,40 | 361 |
| Dow Chemical Co | 29,55 | -1,17 | 29,90 | 513 |
| Du Pont Co | 42,90 | -0,14 | 42,96 | 445 |
| Eastman Kodak | 36,41 | — | 36,41 | 538 |
| Eli Lilly | 64,40 | +1,82 | 63,25 | 316 |
| EMC Corp | 6,24 | +1,46 | 6,15 | 1853 |
| Emerson Electric | 49,81 | -1,17 | 50,40 | 306 |
| Exelon | 52,45 | +0,87 | 52,00 | 291 |
| Exxon Mobil | 35,80 | +0,28 | 35,70 | 1717 |
| Fannie Mae | 66,78 | +0,12 | 66,70 | 421 |
| First Data Corp | 35,68 | -0,11 | 35,72 | 234 |
| Fleetboston Fin | 24,26 | -1,38 | 24,60 | 556 |
| Ford Motor Co | 9,77 | -0,10 | 9,78 | 794 |
| Gap Inc | 15,00 | -5,36 | 15,85 | 2334 |
| Genentech | 35,21 | +0,60 | 35,00 | 206 |
| General Elec Co | 25,75 | -0,77 | 25,95 | 2445 |
| General Motors | 36,91 | -0,40 | 37,06 | 591 |
| Gillette Co | 30,59 | +0,66 | 30,39 | 390 |
| Goldman Sachs Gr | 70,80 | -1,48 | 71,86 | 739 |
| HJ Heinz Co | 32,92 | +4,84 | 34,85 | 531 |
| Halliburton Co | 19,22 | +0,73 | 19,08 | 638 |
| HCA-Healthcare | 42,75 | +0,71 | 42,45 | 351 |
| Hewlett-Packard | 18,69 | -1,16 | 18,91 | 1175 |
| Home Depot Inc | 24,42 | -1,65 | 24,83 | 2058 |
| Honeywell Int | 22,95 | -2,46 | 23,53 | 769 |
| Household Int | 28,19 | -0,70 | 28,39 | 963 |
| Illinois Tool Works | 65,76 | -0,15 | 65,86 | 86 |
| Intel Corp | 17,31 | +1,76 | 17,01 | 12150 |
| IBM | 80,44 | +0,81 | 79,79 | 1063 |
| Intl Paper | 35,05 | -0,79 | 35,33 | 550 |
| Johnson&Johnson | 54,33 | -0,35 | 54,52 | 787 |
| J P Morgan Chase | 24,61 | -1,05 | 24,87 | 1531 |
| Kimberly-Clark | 46,97 | -0,23 | 47,08 | 320 |
| Kohls | 55,02 | -3,05 | 56,75 | 813 |
| Kroger | 15,35 | +3,02 | 14,90 | 706 |
| Lehman Brothers | 55,98 | -0,66 | 56,35 | 403 |
| Lockheed Martin | 55,80 | +2,16 | 54,62 | 596 |
| Lowes Cos | 37,58 | -2,03 | 38,36 | 584 |
| Lucent Tech | 1,40 | +0,72 | 1,39 | 2793 |
| Marsh & McLennan | 47,03 | +0,38 | 46,85 | 340 |
| MBNA Corp | 19,53 | -1,11 | 19,75 | 535 |
| McDonalds Corp | 15,45 | -1,90 | 15,75 | 3420 |
| Medtronic | 47,07 | -0,70 | 47,40 | 627 |
| Merck & Co | 57,19 | +1,47 | 56,36 | 800 |
| Merrill Lynch | 39,84 | -0,77 | 40,15 | 889 |
| Metlife Inc | 27,48 | -0,07 | 27,50 | 470 |
| Micron Tech | 10,34 | +1,37 | 10,20 | 1145 |
| Microsoft | 53,99 | +1,79 | 53,04 | 7520 |
| Minnesota Mining | 123,31 | -0,66 | 124,13 | 279 |
| MS Dean Witter | 41,89 | -0,36 | 42,04 | 854 |
| Motorola Inc | 8,88 | -0,89 | 8,96 | 1449 |
| Occidental Petr | 28,98 | -0,07 | 29,00 | 180 |
| Omnicom Group | 63,76 | -0,06 | 63,80 | 161 |
| Oracle Corp | 10,94 | +1,86 | 10,74 | 8581 |
| Pfizer Inc | 31,11 | +2,03 | 30,49 | 3781 |
| Philip Morris | 41,58 | +1,12 | 41,12 | 1167 |
| Raytheon Co | 29,70 | +1,16 | 29,36 | 407 |
| SBC Comms | 27,94 | -0,96 | 28,21 | 1182 |
| Schering-plough | 22,70 | +0,53 | 22,58 | 469 |
| Sears Roebuck | 22,83 | -3,67 | 23,70 | 799 |
| Sprint | 14,54 | +0,97 | 14,40 | 559 |
| Tenet Healthcare | 15,70 | +2,28 | 15,35 | 1314 |
| Texas Instrument | 15,81 | +0,44 | 15,74 | 1421 |
| Textron Inc | 43,03 | +1,06 | 42,58 | 109 |
| Tyco Int | 16,07 | +0,31 | 16,02 | 1914 |
| Unisys Corp | 10,51 | — | 10,51 | 159 |
| UPS | 63,73 | -0,08 | 63,78 | 256 |
| United Tech | 61,36 | -1,21 | 62,11 | 299 |
| Unitedhealth Gr | 82,20 | +1,37 | 81,09 | 203 |
| US Bancorp | 21,76 | -0,64 | 21,90 | 866 |
| Verizon Comm | 39,69 | -0,78 | 40,00 | 1242 |
| Wachovia | 37,17 | -0,69 | 37,43 | 705 |
| Wal-Mart Stores | 50,00 | -1,56 | 50,79 | 1937 |
| Walt Disney Co | 16,66 | +1,22 | 16,46 | 1237 |
| Washington Mutual | 35,01 | -0,11 | 35,05 | 601 |
| Wells Fargo | 46,85 | -0,47 | 47,07 | 668 |
| Xerox Corp | 7,95 | -0,63 | 8,00 | 275 |
По данным агентства Reuters.