| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,4 | -0,26 | 11,5 | 3838 |
| ANZ Banking Grp | 17,7 | -0,56 | 17,8 | 1958 |
| CommonWealth Bank | 27,5 | -0,18 | 27,6 | 2239 |
| National Australian | 32,3 | -0,31 | 32,4 | 3060 |
| Bank | ||||
| News Corp | 12,5 | +0,81 | 12,4 | 8526 |
| Telstra Corp | 4,5 | +0,90 | 4,5 | 30263 |
| Westpac Banking | 14,1 | — | 14,1 | 2982 |
| Япония (JPY) | ||||
| Asahi Kasei | 303,0 | +2,36 | 296,0 | 6324 |
| Daiwa Securities | 521,0 | +2,36 | 509,0 | 4061 |
| Fuji Photo Film | 3670,0 | -1,61 | 3730,0 | 1920 |
| Fujitsu Ltd | 322,0 | +2,88 | 313,0 | 16343 |
| Honda Motor Co | 4310,0 | -1,15 | 4360,0 | 1720 |
| Japan Telecom* | 375,0 | +2,18 | 367,0 | 3 |
| Kao Corp | 2540,0 | -0,97 | 2565,0 | 920 |
| KDDI* | 364,0 | +1,96 | 357,0 | 17 |
| Mitsubishi Fin Gr* | 630,0 | +0,32 | 628,0 | 9 |
| Mitsubishi Chem | 233,0 | -0,85 | 235,0 | 3821 |
| Mitsubishi Electric | 268,0 | — | 268,0 | 5231 |
| NEC Corp | 427,0 | +1,18 | 422,0 | 7488 |
| Nippon Steel Corp | 139,0 | +0,72 | 138,0 | 9798 |
| Nissan Motor Co | 946,0 | — | 946,0 | 7074 |
| NTT* | 420,0 | -2,33 | 430,0 | 17 |
| NTT DoCoMo* | 237,0 | -0,84 | 239,0 | 56 |
| Pioneer | 2255,0 | -0,66 | 2270,0 | 827 |
| Ricoh | 1902,0 | -0,37 | 1909,0 | 2889 |
| Seikisui House | 848,0 | -1,05 | 857,0 | 1360 |
| Shin-Etsu Chem | 3760,0 | -1,83 | 3830,0 | 1104 |
| Sony | 5110,0 | +1,19 | 5050,0 | 3714 |
| Sumitomo Chem | 479,0 | +0,84 | 475,0 | 6530 |
| TDK Corp | 4870,0 | -0,20 | 4880,0 | 674 |
| Toshiba Corp | 366,0 | -1,08 | 370,0 | 14914 |
| Toyota Motor Co | 3140,0 | -0,32 | 3150,0 | 4010 |
| UFJ Holdings* | 112,0 | +7,69 | 104,0 | 37 |
| Гонконг (HKD) | ||||
| Cheung Kong | 53,00 | +0,47 | 52,75 | 2539 |
| China Mobile | 19,80 | +1,02 | 19,60 | 34277 |
| China Unicom | 5,90 | +2,61 | 5,75 | 14400 |
| CLP Holdings | 31,60 | +0,64 | 31,40 | 1109 |
| CNOOC | 10,35 | +1,47 | 10,20 | 3980 |
| Hang Seng Bank | 85,50 | +0,59 | 85,00 | 685 |
| Henderson Land | 25,15 | -0,59 | 25,30 | 1515 |
| HSBC Holdings | 88,25 | -0,28 | 88,50 | 4937 |
| Hutchison | 51,25 | +0,99 | 50,75 | 6447 |
| Франция (EUR) | ||||
| Alcatel | 5,33 | +11,51 | 4,78 | 39320 |
| Axa | 13,73 | +1,03 | 13,59 | 8139 |
| BNP Paribas | 40,57 | -0,05 | 40,59 | 2978 |
| Bouygues | 26,56 | -0,49 | 26,69 | 683 |
| Danon | 127,90 | -1,54 | 129,90 | 735 |
| EADS | 10,78 | +0,75 | 10,70 | 1807 |
| France Telecom | 21,60 | +6,93 | 20,20 | 11897 |
| Lafarge | 73,40 | -0,54 | 73,80 | 525 |
| Michelin | 32,70 | +2,35 | 31,95 | 492 |
| Pechiney | 32,29 | +2,12 | 31,62 | 121 |
| Peugeot | 40,42 | +0,55 | 40,20 | 738 |
| Renault | 45,55 | +0,49 | 45,33 | 716 |
| Sanofi-Synthelab | 56,60 | -0,53 | 56,90 | 1632 |
| Schneider Elec | 48,02 | -1,19 | 48,60 | 700 |
| STMicroelectronics | 20,74 | -0,10 | 20,76 | 5566 |
| Total Fina Elf | 134,40 | -0,30 | 134,80 | 2564 |
| Vivendi Universal | 17,59 | — | 17,59 | 8074 |
| Великобритания (GBp) | ||||
| ARM Holdings | 50,36 | -1,95 | 51,25 | 10726 |
| BAE System | 123,00 | +0,81 | 124,00 | 12898 |
| Barclays | 397,50 | +2,78 | 386,75 | 41892 |
| BP | 424,00 | +0,89 | 420,25 | 54284 |
| BAT | 620,57 | +0,32 | 623,00 | 5112 |
| British Airways | 134,25 | +1,08 | 138,50 | 23061 |
| British Telecom | 204,75 | -2,03 | 209,00 | 46940 |
| Cable & Wireless | 55,48 | +18,75 | 48,00 | 101026 |
| Cadbury Schweppes | 383,25 | +0,13 | 384,50 | 9658 |
| HSBC Hldg | 704,00 | +0,07 | 703,50 | 37946 |
| Lloyds TSB Grp | 445,00 | +1,14 | 440,00 | 28413 |
| Marks & Spencer | 333,12 | +2,23 | 324,50 | 21497 |
| Prudential | 439,50 | +3,11 | 426,25 | 9481 |
| Reuters Group | 203,75 | +2,52 | 198,75 | 15898 |
| Rio Tinto | 1251,00 | +0,48 | 1245,00 | 6364 |
| Sainsbury | 258,29 | -0,97 | 258,50 | 40078 |
| Shell Trnpt | 413,50 | +0,55 | 411,25 | 26482 |
| Unilever | 592,50 | -0,42 | 595,00 | 5590 |
| Vodafone Airtch | 122,00 | +2,74 | 118,75 | 349277 |
| Германия (EUR) | ||||
| Allianz AG | 93,02 | +0,71 | 92,36 | 1912 |
| BASF | 36,63 | -0,73 | 36,90 | 2883 |
| Bayer AG | 21,05 | -0,66 | 21,19 | 3820 |
| BMW | 29,10 | +2,07 | 28,51 | 3503 |
| Commerzbank AG | 7,84 | -1,13 | 7,93 | 2847 |
| Daimler-Chrysler | 29,76 | +0,13 | 29,72 | 6241 |
| Deutsche Bank n | 44,60 | -0,45 | 44,80 | 5239 |
| Dt Telekom n | 13,36 | -1,55 | 13,57 | 44552 |
| Hypovereinsbank | 15,70 | +3,36 | 15,19 | 2270 |
| Infineon Tech | 7,85 | -0,38 | 7,88 | 6789 |
| Merck KGaA | 27,60 | +3,80 | 26,59 | 69 |
| Munich Re | 117,90 | +1,03 | 116,70 | 1892 |
| Sap AG | 93,74 | +3,20 | 90,83 | 3011 |
| Siemens | 42,29 | -0,63 | 42,56 | 6011 |
| Volkswagen AG | 36,36 | +2,11 | 35,61 | 2229 |
| Финляндия (EUR) | ||||
| Nokia | 15,45 | -1,97 | 15,76 | 31921 |
| Sonera Corp | 5,35 | -0,19 | 5,36 | 145 |
| Stora Enso | 10,10 | +0,40 | 10,06 | 6450 |
| Швейцария (CHF) | ||||
| Ciba Special | 98,50 | +0,82 | 97,70 | 264 |
| Lonza Grp AG | 83,50 | +0,97 | 82,70 | 143 |
| Adecco | 54,40 | +0,28 | 54,25 | 1667 |
| CS Group | 31,25 | -1,88 | 31,85 | 12085 |
| Nestle | 299,50 | -1,48 | 304,00 | 1220 |
| Novartis | 53,65 | +0,28 | 53,50 | 7827 |
| Rentenanstalt | 138,00 | +3,56 | 133,25 | 7 |
| Swisscom | 418,00 | -0,48 | 420,00 | 143 |
| Roche | 99,60 | -0,05 | 99,65 | 1525 |
| Swiss Re | 103,25 | +3,25 | 100,00 | 1348 |
| UBS AG | 70,10 | +0,29 | 69,90 | 3859 |
| Zurich Fin | 147,50 | +1,37 | 145,50 | 919 |
| Швеция (SEK) | ||||
| ABB | 28,00 | +7,69 | 26,00 | 10408 |
| Electrolux | 134,00 | -0,74 | 135,00 | 3001 |
| Ericsson | 7,75 | +6,90 | 7,25 | 276706 |
| Nordea | 42,50 | +1,43 | 41,90 | 18082 |
| Volvo | 150,50 | -0,33 | 151,00 | 1357 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,17 | -0,43 | 1,17 | 431 |
| Fiat | 9,06 | -0,02 | 8,95 | 45 |
| Olivetti | 1,04 | -0,19 | 1,05 | 421 |
| Pirelli | 0,95 | -0,44 | 0,96 | 161 |
| TIM | 4,63 | -0,30 | 4,61 | 260 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,30 | +4,35 | 15,62 | 10254 |
| Aegon NV | 13,75 | -1,29 | 13,93 | 7450 |
| Ahold Kon | 13,35 | -1,84 | 13,60 | 4813 |
| Fortis | 16,20 | -4,71 | 17,00 | 5404 |
| ING Grp | 16,75 | +2,13 | 16,40 | 12048 |
| Philips | 17,93 | +1,76 | 17,62 | 8577 |
| Royal Dutch | 43,00 | -0,46 | 43,20 | 5912 |
| Канада (CAD) | ||||
| Alcan Inc | 48,76 | +0,95 | 48,30 | 678 |
| Bank of Montreal | 42,05 | +0,33 | 41,91 | 1107 |
| Bank Nova Scotia | 52,50 | -0,46 | 52,74 | 1016 |
| BCE Inc | 29,58 | +0,10 | 29,55 | 1850 |
| Bombardier | 6,28 | +3,46 | 6,07 | 11867 |
| Imperial Oil | 44,55 | -0,54 | 44,79 | 128 |
| Loblaw Cos Ltd | 53,60 | -1,65 | 54,50 | 365 |
| Nortel Networks | 3,67 | +10,21 | 3,33 | 83774 |
| Royal Bank of Canada | 57,32 | +0,54 | 57,01 | 1946 |
| США ($) | ||||
| Abbott Labs | 39,78 | -0,50 | 39,98 | 2560 |
| Agilent Tech | 19,90 | +1,69 | 19,57 | 1936 |
| Alcoa | 22,80 | +1,33 | 22,50 | 4306 |
| Allstate Corp | 38,15 | +0,13 | 38,10 | 1994 |
| Alltel | 54,30 | -0,37 | 54,50 | 940 |
| Amer Electric Power | 28,43 | -5,23 | 30,00 | 4272 |
| Amer Express Co | 38,18 | +0,24 | 38,09 | 3800 |
| AIG | 61,81 | -0,95 | 62,40 | 4172 |
| Amgen | 50,44 | +1,51 | 49,69 | 12668 |
| Analog Devices | 28,94 | +2,08 | 28,35 | 2850 |
| Anheuser-Busch | 49,60 | -1,14 | 50,17 | 2070 |
| AOL Time Warner | 14,88 | +3,84 | 14,33 | 15396 |
| Apple Comp Inc | 14,72 | +0,27 | 14,68 | 3137 |
| Applied Materials | 15,70 | +4,39 | 15,04 | 38407 |
| AT&T | 27,19 | -1,06 | 27,48 | 3176 |
| AT&T Wireless Gr | 7,08 | -3,01 | 7,30 | 8360 |
| Automatic Data Proc | 39,99 | -1,06 | 40,42 | 1481 |
| Bank of America | 71,80 | -0,28 | 72,00 | 4413 |
| Bank of New-York | 26,90 | +0,49 | 26,77 | 3908 |
| Bank One | 38,16 | +0,50 | 37,97 | 3834 |
| Baxter Int | 30,40 | +0,33 | 30,30 | 4264 |
| BCE Inc | 19,16 | +0,58 | 19,05 | 404 |
| Bellsouth Corp | 27,08 | -1,53 | 27,50 | 3023 |
| Berkshire cl a* | 70,50 | -0,70 | 71,00 | 1 |
| Berkshire cl b* | 2,34 | -0,72 | 2,36 | 7 |
| Boeing Co | 33,85 | -0,15 | 33,90 | 2663 |
| Bristol Myers sq | 25,15 | -0,59 | 25,30 | 3626 |
| Cardinal Health | 61,78 | -1,59 | 62,78 | 1878 |
| Carnival | 24,95 | +0,16 | 24,91 | 4025 |
| Caterpillar Inc | 47,42 | +0,17 | 47,34 | 1173 |
| Charles Schwab | 12,19 | +0,74 | 12,10 | 2887 |
| ChevronTexaco | 68,61 | -0,74 | 69,12 | 2446 |
| Cigna | 44,31 | +1,63 | 43,60 | 1517 |
| Cisco | 15,22 | +1,81 | 14,95 | 91321 |
| Citigroup | 37,46 | +1,16 | 37,03 | 17894 |
| Coca-Cola Co | 45,20 | +1,50 | 44,53 | 4511 |
| Colgate Palmoliv | 52,93 | -0,32 | 53,10 | 1320 |
| Costco Wholesale | 30,58 | +0,10 | 30,55 | 5026 |
| Cox Comms | 30,88 | +1,08 | 30,55 | 1837 |
| Daimler-Chrysler | 31,63 | +0,57 | 31,45 | 850 |
| Delta Air Lines | 13,15 | -4,22 | 13,73 | 1488 |
| Dow Chemical Co | 30,69 | +0,29 | 30,60 | 1730 |
| Du Pont Co | 44,03 | -0,59 | 44,29 | 3105 |
| Eastman Kodak | 40,24 | +0,47 | 40,05 | 2494 |
| Eli Lilly | 67,26 | +0,04 | 67,23 | 2158 |
| EMC Corp | 7,89 | +0,90 | 7,82 | 15357 |
| Emerson Electric | 51,38 | -1,14 | 51,97 | 1297 |
| Exelon | 53,36 | -0,91 | 53,85 | 1166 |
| Exxon Mobil | 35,24 | -1,40 | 35,74 | 9725 |
| Fannie Mae | 68,65 | +0,66 | 68,20 | 3572 |
| First Data Corp | 36,72 | -0,33 | 36,84 | 2281 |
| Fleetboston Fin | 27,40 | -0,36 | 27,50 | 8019 |
| Ford Motor Co | 10,50 | +2,64 | 10,23 | 13129 |
| Gap Inc | 15,72 | -0,63 | 15,82 | 5122 |
| Genentech | 35,31 | +2,50 | 34,45 | 1236 |
| General Elec Co | 25,66 | -0,93 | 25,90 | 14047 |
| General Motors | 39,11 | -0,99 | 39,50 | 3789 |
| Gillette Co | 31,30 | +1,29 | 30,90 | 2228 |
| Goldman Sachs Gr | 74,92 | +1,63 | 73,72 | 4769 |
| HJ Heinz Co | 33,63 | -1,46 | 34,13 | 1369 |
| Halliburton Co | 19,65 | +2,99 | 19,08 | 5362 |
| HCA-Healthcare | 41,65 | -2,80 | 42,85 | 3123 |
| Hewlett-Packard | 20,85 | +1,81 | 20,48 | 13294 |
| Home Depot Inc | 21,58 | +0,42 | 21,49 | 11982 |
| Honeywell Int | 25,64 | — | 25,64 | 2769 |
| Household Int | 28,50 | — | 28,50 | 4397 |
| Illinois Tool Works | 65,70 | -0,68 | 66,15 | 1012 |
| Intel Corp | 17,42 | +2,11 | 17,06 | 55156 |
| IBM | 87,68 | +0,78 | 87,00 | 7121 |
| Intl Paper | 37,65 | +3,04 | 36,54 | 3764 |
| Johnson&Johnson | 57,20 | +0,62 | 56,85 | 4445 |
| J P Morgan Chase | 27,09 | -0,77 | 27,30 | 6973 |
| Kimberly-Clark | 46,30 | -0,96 | 46,75 | 2074 |
| Kohls | 58,18 | +1,45 | 57,35 | 5371 |
| Kroger | 16,10 | — | 16,10 | 3116 |
| Lehman Brothers | 59,36 | +1,73 | 58,35 | 2924 |
| Lockheed Martin | 57,00 | +3,32 | 55,17 | 2609 |
| Lowes Cos | 38,47 | +0,13 | 38,42 | 2989 |
| Lucent Tech | 1,70 | +2,41 | 1,66 | 57141 |
| Marsh & McLennan | 48,22 | +0,08 | 48,18 | 1469 |
| MBNA Corp | 19,95 | -1,19 | 20,19 | 5410 |
| McDonalds Corp | 17,24 | +2,19 | 16,87 | 6720 |
| Medtronic | 47,55 | -0,21 | 47,65 | 2362 |
| Merck & Co | 59,81 | +0,05 | 59,78 | 4398 |
| Merrill Lynch | 43,00 | +0,70 | 42,70 | 7776 |
| Metlife Inc | 28,99 | -0,55 | 29,15 | 3285 |
| Micron Tech | 10,30 | +3,52 | 9,95 | 6797 |
| Microsoft | 55,92 | +0,20 | 55,81 | 33993 |
| Minnesota Mining | 126,62 | -0,84 | 127,69 | 1672 |
| MS Dean Witter | 43,42 | -0,46 | 43,62 | 4745 |
| Motorola Inc | 9,93 | +0,30 | 9,90 | 7716 |
| Occidental Petr | 28,41 | -1,56 | 28,86 | 656 |
| Omnicom Group | 66,61 | +0,35 | 66,38 | 814 |
| Oracle Corp | 13,07 | +0,46 | 13,01 | 52034 |
| Pfizer Inc | 30,80 | -1,09 | 31,14 | 12381 |
| Philip Morris | 41,20 | -0,43 | 41,38 | 5577 |
| Raytheon Co | 31,42 | +1,32 | 31,01 | 1299 |
| SBC Comms | 28,80 | -0,93 | 29,07 | 5189 |
| Schering-plough | 22,96 | -0,43 | 23,06 | 10283 |
| Sears Roebuck | 27,59 | +1,10 | 27,29 | 4158 |
| Sprint | 15,75 | -1,56 | 16,00 | 3216 |
| Tenet Healthcare | 16,85 | -0,59 | 16,95 | 4637 |
| Texas Instrument | 16,05 | +1,20 | 15,86 | 13726 |
| Textron Inc | 44,19 | +0,66 | 43,90 | 516 |
| Tyco Int | 17,24 | -0,12 | 17,26 | 17986 |
| Unisys Corp | 11,06 | — | 11,06 | 636 |
| UPS | 64,03 | -0,16 | 64,13 | 1977 |
| United Tech | 64,32 | -0,95 | 64,94 | 1901 |
| Unitedhealth Gr | 83,45 | -1,24 | 84,50 | 1311 |
| US Bancorp | 23,14 | +1,27 | 22,85 | 5940 |
| Verizon Comm | 40,14 | -0,79 | 40,46 | 6850 |
| Wachovia | 37,86 | -1,15 | 38,30 | 2448 |
| Wal-Mart Stores | 51,62 | -0,58 | 51,92 | 6359 |
| Walt Disney Co | 18,15 | +0,39 | 18,08 | 5798 |
| Washington Mutual | 35,88 | -1,70 | 36,50 | 3426 |
| Wells Fargo | 48,07 | -0,48 | 48,30 | 3130 |
| Xerox Corp | 8,65 | +3,22 | 8,38 | 4618 |
По данным агентства Reuters.