| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,3 | -1,23 | 11,4 | 3637 |
| ANZ Banking Grp | 17,5 | -0,80 | 17,6 | 4284 |
| CommonWealth Bank | 27,5 | -0,62 | 27,6 | 2278 |
| National Australian | 32,1 | -0,96 | 32,4 | 2830 |
| Bank | ||||
| News Corp | 12,3 | -2,61 | 12,6 | 8670 |
| Telstra Corp | 4,7 | +0,43 | 4,6 | 22462 |
| Westpac Banking | 14,1 | -0,63 | 14,2 | 3082 |
| Япония (JPY) | ||||
| Asahi Kasei | 321,0 | +0,31 | 320,0 | 8810 |
| Daiwa Securities | 546,0 | +2,06 | 535,0 | 7349 |
| Fuji Photo Film | 3560,0 | -0,56 | 3580,0 | 2129 |
| Fujitsu Ltd | 337,0 | +0,30 | 336,0 | 9001 |
| Honda Motor Co | 4280,0 | +0,23 | 4270,0 | 1883 |
| Japan Telecom* | 384,0 | -0,26 | 385,0 | 4 |
| Kao Corp | 2525,0 | +1,61 | 2485,0 | 2113 |
| KDDI* | 379,0 | — | 379,0 | 11 |
| Mitsubishi Fin Gr* | 716,0 | +5,29 | 680,0 | 25 |
| Mitsubishi Chem | 246,0 | +0,82 | 244,0 | 2702 |
| Mitsubishi Electric | 283,0 | +2,17 | 277,0 | 7612 |
| NEC Corp | 447,0 | -0,45 | 449,0 | 5375 |
| Nippon Steel Corp | 147,0 | — | 147,0 | 12286 |
| Nissan Motor Co | 969,0 | — | 969,0 | 5479 |
| NTT* | 434,0 | +2,60 | 423,0 | 46 |
| NTT DoCoMo* | 256,0 | — | 256,0 | 105 |
| Pioneer | 2235,0 | -3,46 | 2315,0 | 938 |
| Ricoh | 1884,0 | -0,21 | 1888,0 | 2914 |
| Seikisui House | 883,0 | -1,12 | 893,0 | 2284 |
| Shin-Etsu Chem | 4030,0 | -0,74 | 4060,0 | 1242 |
| Sony | 4990,0 | -0,20 | 5000,0 | 2535 |
| Sumitomo Chem | 469,0 | -1,26 | 475,0 | 5219 |
| TDK Corp | 4910,0 | -1,21 | 4970,0 | 479 |
| Toshiba Corp | 385,0 | -0,26 | 386,0 | 9068 |
| Toyota Motor Co | 3090,0 | -0,96 | 3120,0 | 4418 |
| UFJ Holdings* | 129,0 | +4,88 | 123,0 | 104 |
| Гонконг (HKD) | ||||
| Cheung Kong | 52,50 | -2,78 | 54,00 | 3826 |
| China Mobile | 19,75 | -1,50 | 20,05 | 14166 |
| China Unicom | 5,85 | -1,68 | 5,95 | 11943 |
| CLP Holdings | 31,40 | — | 31,40 | 4218 |
| CNOOC | 10,35 | -1,43 | 10,50 | 7608 |
| Hang Seng Bank | 85,75 | -0,29 | 86,00 | 1028 |
| Henderson Land | 25,50 | -0,78 | 25,70 | 3032 |
| HSBC Holdings | 87,75 | -1,40 | 89,00 | 7211 |
| Hutchison | 51,50 | -2,37 | 52,75 | 5425 |
| Франция (EUR) | ||||
| Alcatel | 6,55 | -0,91 | 6,61 | 20617 |
| Axa | 13,41 | +0,52 | 13,34 | 4110 |
| BNP Paribas | 40,32 | -0,42 | 40,49 | 3571 |
| Bouygues | 25,30 | +1,69 | 24,88 | 808 |
| Danon | 126,60 | +0,80 | 125,60 | 486 |
| EADS | 10,30 | +2,49 | 10,05 | 1646 |
| France Telecom | 24,13 | +2,07 | 23,64 | 6238 |
| Lafarge | 70,80 | +0,78 | 70,25 | 550 |
| Michelin | 32,69 | +0,34 | 32,58 | 187 |
| Pechiney | 30,45 | +1,16 | 30,10 | 333 |
| Peugeot | 40,11 | +1,88 | 39,37 | 662 |
| Renault | 47,00 | +3,75 | 45,30 | 931 |
| Sanofi-Synthelab | 53,80 | -1,37 | 54,55 | 2509 |
| Schneider Elec | 49,61 | +1,39 | 48,93 | 1103 |
| STMicroelectronics | 19,85 | -3,17 | 20,50 | 8687 |
| Total Fina Elf | 132,00 | +0,69 | 131,10 | 1834 |
| Vivendi Universal | 17,79 | +1,95 | 17,45 | 4373 |
| Великобритания (GBp) | ||||
| ARM Holdings | 51,00 | -2,86 | 52,50 | 11016 |
| BAE System | 127,00 | — | 127,00 | 11603 |
| Barclays | 366,25 | -2,98 | 377,50 | 34808 |
| BP | 408,50 | +0,68 | 405,75 | 45491 |
| BAT | 606,00 | -0,57 | 609,50 | 3400 |
| British Airways | 137,75 | +1,10 | 136,00 | 5814 |
| British Telecom | 198,00 | -0,75 | 199,50 | 32104 |
| Cable & Wireless | 63,75 | +3,66 | 61,50 | 3060 |
| Cadbury Schweppes | 365,00 | +0,83 | 362,00 | 12969 |
| HSBC Hldg | 701,00 | -0,28 | 703,00 | 23377 |
| Lloyds TSB Grp | 433,18 | -0,97 | 437,50 | 17739 |
| Marks & Spencer | 314,00 | +3,29 | 304,00 | 19299 |
| Prudential | 408,67 | -2,16 | 417,00 | 9045 |
| Reuters Group | 197,00 | +0,38 | 196,25 | 15806 |
| Rio Tinto | 1200,00 | -1,64 | 1220,00 | 5937 |
| Sainsbury | 238,75 | +4,37 | 228,75 | 32850 |
| Shell Trnpt | 401,00 | +0,19 | 400,25 | 14857 |
| Unilever | 577,94 | -0,09 | 578,00 | 6893 |
| Vodafone Airtch | 123,15 | +0,41 | 122,75 | 202353 |
| Германия (EUR) | ||||
| Allianz AG | 93,52 | +0,14 | 93,39 | 864 |
| BASF | 37,41 | +1,96 | 36,69 | 1857 |
| Bayer AG | 20,76 | +0,58 | 20,64 | 2722 |
| BMW | 28,97 | +2,11 | 28,37 | 1798 |
| Commerzbank AG | 7,95 | +0,76 | 7,89 | 863 |
| Daimler-Chrysler | 29,65 | +2,03 | 29,06 | 5187 |
| Deutsche Bank n | 45,01 | +0,02 | 45,00 | 3162 |
| Dt Telekom n | 13,94 | +0,29 | 13,90 | 18352 |
| Hypovereinsbank | 15,46 | -0,32 | 15,51 | 1228 |
| Infineon Tech | 8,17 | -1,57 | 8,30 | 4060 |
| Merck KGaA | 28,40 | +2,34 | 27,75 | 87 |
| Munich Re | 113,75 | -1,69 | 115,70 | 944 |
| Sap AG | 89,60 | -1,27 | 90,75 | 1744 |
| Siemens | 41,80 | -3,37 | 43,26 | 4877 |
| Volkswagen AG | 37,68 | +3,77 | 36,31 | 1727 |
| Финляндия (EUR) | ||||
| Nokia | 14,72 | -4,60 | 15,43 | 41604 |
| Sonera Corp | 5,57 | -1,42 | 5,65 | 51 |
| Stora Enso | 11,08 | +4,14 | 10,64 | 4037 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,85 | -0,51 | 97,35 | 310 |
| Lonza Grp AG | 81,35 | -0,43 | 81,70 | 173 |
| Adecco | 49,60 | -0,80 | 50,00 | 1519 |
| CS Group | 33,05 | -0,15 | 33,10 | 4819 |
| Nestle | 296,00 | -0,84 | 298,50 | 727 |
| Novartis | 52,85 | +0,48 | 52,60 | 5405 |
| Rentenanstalt | 135,50 | -1,09 | 137,00 | 1 |
| Swisscom | 423,50 | +0,12 | 423,00 | 63 |
| Roche | 103,25 | +1,72 | 101,50 | 2297 |
| Swiss Re | 102,00 | -1,45 | 103,50 | 1488 |
| UBS AG | 69,45 | -1,28 | 70,35 | 2381 |
| Zurich Fin | 155,00 | -0,64 | 156,00 | 1188 |
| Швеция (SEK) | ||||
| ABB | 28,60 | +2,51 | 27,90 | 5145 |
| Electrolux | 136,50 | +2,63 | 133,00 | 1837 |
| Ericsson | 8,25 | -2,37 | 8,45 | 194460 |
| Nordea | 42,50 | -0,47 | 42,70 | 6377 |
| Volvo | 155,50 | -0,64 | 156,50 | 2331 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,25 | +1,72 | 1,22 | 15594 |
| Fiat | 9,29 | +0,45 | 9,25 | 2025 |
| Olivetti | 1,09 | +1,69 | 1,07 | 51008 |
| Pirelli | 0,95 | -0,07 | 0,95 | 3127 |
| TIM | 4,59 | -0,80 | 4,63 | 56371 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,12 | -0,80 | 16,25 | 6389 |
| Aegon NV | 13,59 | -0,44 | 13,65 | 3832 |
| Ahold Kon | 13,05 | +1,16 | 12,90 | 3550 |
| Fortis | 16,65 | +0,30 | 16,60 | 3651 |
| ING Grp | 17,40 | +1,40 | 17,16 | 7935 |
| Philips | 17,16 | -3,97 | 17,87 | 7363 |
| Royal Dutch | 41,95 | +0,29 | 41,83 | 4540 |
| Канада (CAD) | ||||
| Alcan Inc | 48,80 | -0,91 | 49,25 | 118 |
| Bank of Montreal | 42,30 | +0,71 | 42,00 | 367 |
| Bank Nova Scotia | 51,44 | +0,67 | 51,10 | 279 |
| BCE Inc | 30,36 | +2,05 | 29,75 | 1691 |
| Bombardier | 6,53 | -0,46 | 6,56 | 1759 |
| Imperial Oil | 44,60 | +1,39 | 43,99 | 36 |
| Loblaw Cos Ltd | 53,10 | -0,30 | 53,26 | 65 |
| Nortel Networks | 3,61 | -2,70 | 3,71 | 12959 |
| Royal Bank of Canada | 58,55 | +0,29 | 58,38 | 127 |
| США ($) | ||||
| Abbott Labs | 38,75 | +2,11 | 37,95 | 2745 |
| Agilent Tech | 19,17 | +1,54 | 18,88 | 312 |
| Alcoa | 22,47 | +1,22 | 22,20 | 1061 |
| Allstate Corp | 37,56 | +0,11 | 37,52 | 388 |
| Alltel | 52,65 | +0,38 | 52,45 | 222 |
| Amer Electric Power | 27,46 | +0,59 | 27,30 | 443 |
| Amer Express Co | 37,58 | -0,24 | 37,67 | 759 |
| AIG | 62,95 | -0,06 | 62,99 | 1151 |
| Amgen | 52,05 | +2,62 | 50,72 | 6101 |
| Analog Devices | 26,58 | -3,17 | 27,45 | 608 |
| Anheuser-Busch | 49,87 | +0,22 | 49,76 | 352 |
| AOL Time Warner | 15,35 | +0,72 | 15,24 | 4530 |
| Apple Comp Inc | 14,48 | +0,35 | 14,43 | 4317 |
| Applied Materials | 14,40 | -0,35 | 14,45 | 14978 |
| AT&T | 27,34 | -0,44 | 27,46 | 665 |
| AT&T Wireless Gr | 7,48 | +1,36 | 7,38 | 4773 |
| Automatic Data Proc | 36,44 | +0,36 | 36,31 | 896 |
| Bank of America | 71,14 | -0,43 | 71,45 | 1310 |
| Bank of New-York | 27,43 | +1,48 | 27,03 | 699 |
| Bank One | 38,90 | +2,67 | 37,89 | 1580 |
| Baxter Int | 30,60 | +0,53 | 30,44 | 743 |
| BCE Inc | 19,74 | +1,91 | 19,37 | 478 |
| Bellsouth Corp | 26,45 | -0,56 | 26,60 | 729 |
| Berkshire cl a* | 68,90 | -1,01 | 69,60 | 1 |
| Berkshire cl b* | 2,30 | -0,99 | 2,33 | 2 |
| Boeing Co | 33,71 | +1,08 | 33,35 | 506 |
| Bristol Myers sq | 25,12 | -0,28 | 25,19 | 906 |
| Cardinal Health | 61,21 | +2,10 | 59,95 | 509 |
| Carnival | 25,05 | +0,40 | 24,95 | 906 |
| Caterpillar Inc | 47,41 | +1,24 | 47,18 | 353 |
| Charles Schwab | 12,18 | +0,25 | 12,15 | 1016 |
| ChevronTexaco | 68,55 | +0,59 | 68,15 | 472 |
| Cigna | 46,08 | +1,27 | 45,50 | 255 |
| Cisco | 14,95 | -1,53 | 15,18 | 26322 |
| Citigroup | 37,33 | -0,32 | 37,45 | 2809 |
| Coca-Cola Co | 45,41 | +1,14 | 44,90 | 872 |
| Colgate Palmoliv | 52,97 | +1,28 | 52,30 | 170 |
| Costco Wholesale | 30,56 | +0,35 | 30,45 | 994 |
| Cox Comms | 31,82 | -1,09 | 32,17 | 330 |
| Daimler-Chrysler | 31,42 | +1,81 | 30,86 | 159 |
| Delta Air Lines | 12,79 | +0,31 | 12,75 | 601 |
| Dow Chemical Co | 31,01 | +0,85 | 30,75 | 387 |
| Du Pont Co | 42,56 | +0,14 | 42,50 | 827 |
| Eastman Kodak | 39,08 | -0,15 | 39,14 | 529 |
| Eli Lilly | 67,70 | +0,62 | 67,28 | 428 |
| EMC Corp | 7,36 | -2,77 | 7,57 | 4602 |
| Emerson Electric | 51,46 | +0,21 | 51,35 | 197 |
| Exelon | 54,96 | +0,13 | 54,89 | 320 |
| Exxon Mobil | 35,23 | +0,86 | 34,93 | 2218 |
| Fannie Mae | 69,28 | +0,20 | 69,14 | 811 |
| First Data Corp | 36,68 | +1,24 | 36,23 | 592 |
| Fleetboston Fin | 27,84 | +1,72 | 27,37 | 1051 |
| Ford Motor Co | 10,39 | +0,87 | 10,30 | 1661 |
| Gap Inc | 15,07 | -0,40 | 15,13 | 1123 |
| Genentech | 39,05 | +10,91 | 35,21 | 2517 |
| General Elec Co | 25,20 | +0,04 | 25,19 | 4246 |
| General Motors | 40,00 | -0,50 | 40,20 | 2374 |
| Gillette Co | 31,46 | +1,03 | 31,14 | 459 |
| Goldman Sachs Gr | 73,35 | -0,22 | 73,51 | 1004 |
| HJ Heinz Co | 34,11 | +0,92 | 33,80 | 123 |
| Halliburton Co | 19,16 | +0,90 | 18,99 | 1010 |
| HCA-Healthcare | 42,85 | +0,35 | 42,70 | 421 |
| Hewlett-Packard | 20,15 | -0,49 | 20,25 | 1570 |
| Home Depot Inc | 22,07 | +0,91 | 21,87 | 3054 |
| Honeywell Int | 25,35 | +0,32 | 25,27 | 515 |
| Household Int | 28,49 | -0,04 | 28,50 | 1059 |
| Illinois Tool Works | 64,90 | +0,54 | 64,55 | 167 |
| Intel Corp | 17,21 | -0,81 | 17,35 | 18697 |
| IBM | 87,10 | -0,56 | 87,59 | 1706 |
| Intl Paper | 38,46 | +1,45 | 37,91 | 933 |
| Johnson&Johnson | 54,60 | -0,73 | 55,00 | 1837 |
| J P Morgan Chase | 26,96 | -0,44 | 27,08 | 1527 |
| Kimberly-Clark | 46,44 | +0,56 | 46,18 | 384 |
| Kohls | 57,80 | -0,77 | 58,25 | 808 |
| Kroger | 16,33 | +0,99 | 16,17 | 1244 |
| Lehman Brothers | 58,52 | +0,02 | 58,51 | 534 |
| Lockheed Martin | 54,26 | +0,86 | 53,80 | 705 |
| Lowes Cos | 38,09 | +0,24 | 38,00 | 872 |
| Lucent Tech | 1,76 | +1,73 | 1,73 | 5371 |
| Marsh & McLennan | 47,97 | +0,04 | 47,95 | 164 |
| MBNA Corp | 19,71 | -0,55 | 19,82 | 866 |
| McDonalds Corp | 16,46 | -1,38 | 16,69 | 1138 |
| Medtronic | 47,30 | -0,15 | 47,37 | 569 |
| Merck & Co | 59,50 | +0,35 | 59,29 | 813 |
| Merrill Lynch | 42,10 | +0,10 | 42,06 | 1035 |
| Metlife Inc | 28,97 | +0,73 | 28,76 | 383 |
| Micron Tech | 9,70 | -2,61 | 9,96 | 1487 |
| Microsoft | 56,15 | -0,21 | 56,27 | 8403 |
| Minnesota Mining | 127,08 | +0,05 | 127,02 | 429 |
| MS Dean Witter | 42,99 | -0,26 | 43,10 | 1174 |
| Motorola Inc | 9,19 | -0,65 | 9,25 | 1774 |
| Occidental Petr | 28,95 | +1,22 | 28,60 | 210 |
| Omnicom Group | 66,03 | -0,56 | 66,40 | 268 |
| Oracle Corp | 12,41 | -0,96 | 12,53 | 15419 |
| Pfizer Inc | 30,57 | +0,39 | 30,45 | 3454 |
| Philip Morris | 41,41 | +0,71 | 41,12 | 1041 |
| Raytheon Co | 30,04 | +0,67 | 29,84 | 577 |
| SBC Comms | 28,32 | -0,77 | 28,54 | 1501 |
| Schering-plough | 22,08 | +1,89 | 21,67 | 1385 |
| Sears Roebuck | 27,19 | +1,84 | 26,70 | 3955 |
| Sprint | 15,91 | -0,19 | 15,94 | 594 |
| Tenet Healthcare | 18,40 | -2,34 | 18,84 | 1211 |
| Texas Instrument | 15,37 | -3,39 | 15,91 | 2351 |
| Textron Inc | 44,30 | +0,54 | 44,06 | 156 |
| Tyco Int | 18,14 | +1,34 | 17,90 | 5389 |
| Unisys Corp | 10,70 | +1,04 | 10,59 | 192 |
| UPS | 63,50 | +0,19 | 63,38 | 439 |
| United Tech | 66,10 | +2,64 | 64,40 | 1072 |
| Unitedhealth Gr | 82,22 | +0,27 | 82,00 | 443 |
| US Bancorp | 22,92 | — | 22,92 | 818 |
| Verizon Comm | 40,15 | -0,10 | 40,19 | 1078 |
| Wachovia | 37,76 | -0,79 | 38,06 | 893 |
| Wal-Mart Stores | 50,84 | +0,49 | 50,59 | 1514 |
| Walt Disney Co | 18,14 | +0,83 | 17,99 | 1068 |
| Washington Mutual | 35,28 | -0,17 | 35,34 | 554 |
| Wells Fargo | 47,15 | -1,13 | 47,69 | 1388 |
| Xerox Corp | 9,20 | +1,66 | 9,05 | 808 |
По данным агентства Reuters.