| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 9,9 | -1,99 | 10,1 | 9775 |
| ANZ Banking Grp | 17,9 | +1,30 | 17,6 | 6287 |
| CommonWealth Bank | 26,7 | -1,26 | 27,1 | 5526 |
| National Australian | 32,4 | +0,53 | 32,2 | 4095 |
| Bank | ||||
| News Corp | 11,8 | +1,46 | 11,7 | 10038 |
| Telstra Corp | 4,6 | -0,85 | 4,7 | 14588 |
| Westpac Banking | 14,3 | +0,28 | 14,3 | 2308 |
| Япония (JPY) | ||||
| Asahi Kasei | 326,0 | +0,93 | 323,0 | 5222 |
| Daiwa Securities | 594,0 | -1,00 | 600,0 | 6437 |
| Fuji Photo Film | 3570,0 | — | 3570,0 | 1528 |
| Fujitsu Ltd | 382,0 | +5,52 | 362,0 | 38622 |
| Honda Motor Co | 4150,0 | +0,97 | 4110,0 | 1668 |
| Japan Telecom* | 383,0 | +0,52 | 381,0 | 4 |
| Kao Corp | 2515,0 | +1,82 | 2470,0 | 1304 |
| KDDI* | 379,0 | +0,26 | 378,0 | 7 |
| Mitsubishi Fin Gr* | 720,0 | +1,41 | 710,0 | 8 |
| Mitsubishi Chem | 245,0 | +1,24 | 242,0 | 3373 |
| Mitsubishi Electric | 329,0 | +5,45 | 312,0 | 18189 |
| NEC Corp | 497,0 | +5,30 | 472,0 | 25329 |
| Nippon Steel Corp | 152,0 | +6,29 | 143,0 | 38808 |
| Nissan Motor Co | 946,0 | -0,73 | 953,0 | 9966 |
| NTT* | 440,0 | +1,62 | 433,0 | 25 |
| NTT DoCoMo* | 249,0 | +1,22 | 246,0 | 47 |
| Pioneer | 2270,0 | +1,79 | 2230,0 | 1001 |
| Ricoh | 1861,0 | +0,76 | 1847,0 | 2488 |
| Seikisui House | 884,0 | +2,55 | 862,0 | 1393 |
| Shin-Etsu Chem | 4130,0 | +2,23 | 4040,0 | 947 |
| Sony | 5060,0 | +1,20 | 5000,0 | 4033 |
| Sumitomo Chem | 457,0 | -0,22 | 458,0 | 4578 |
| TDK Corp | 5100,0 | +4,51 | 4880,0 | 986 |
| Toshiba Corp | 415,0 | +5,33 | 394,0 | 33033 |
| Toyota Motor Co | 3040,0 | +1,33 | 3000,0 | 5012 |
| UFJ Holdings* | 149,0 | +2,76 | 145,0 | 42 |
| Гонконг (HKD) | ||||
| Cheung Kong | 52,00 | +0,97 | 51,50 | 3290 |
| China Mobile | 19,30 | +0,78 | 19,15 | 15363 |
| China Unicom | 5,85 | +1,74 | 5,75 | 11135 |
| CLP Holdings | 31,50 | — | 31,50 | 1827 |
| CNOOC | 10,30 | +0,49 | 10,25 | 4922 |
| Hang Seng Bank | 84,25 | +0,30 | 84,00 | 1986 |
| Henderson Land | 24,25 | +1,68 | 23,85 | 1424 |
| HSBC Holdings | 85,75 | -0,58 | 86,25 | 14039 |
| Hutchison | 50,50 | +0,50 | 50,25 | 4959 |
| Франция (EUR) | ||||
| Alcatel | 6,43 | +1,58 | 6,33 | 33491 |
| Axa | 11,99 | +0,84 | 11,89 | 11277 |
| BNP Paribas | 36,88 | +3,02 | 35,80 | 4603 |
| Bouygues | 23,63 | -0,71 | 23,80 | 1094 |
| Danon | 118,60 | -1,66 | 120,60 | 682 |
| EADS | 9,55 | +0,21 | 9,53 | 1224 |
| France Telecom | 23,75 | +3,49 | 22,95 | 10558 |
| Lafarge | 58,00 | -8,59 | 63,45 | 2305 |
| Michelin | 29,60 | -2,31 | 30,30 | 307 |
| Pechiney | 28,50 | +1,79 | 28,00 | 325 |
| Peugeot | 37,88 | -2,62 | 38,90 | 718 |
| Renault | 44,71 | -1,48 | 45,38 | 673 |
| Sanofi-Synthelab | 49,50 | — | 49,50 | 2695 |
| Schneider Elec | 44,59 | -3,86 | 46,38 | 1265 |
| STMicroelectronics | 17,86 | +1,02 | 17,68 | 11881 |
| Total Fina Elf | 121,60 | -0,90 | 122,70 | 4522 |
| Vivendi Universal | 16,85 | +3,37 | 16,30 | 6440 |
| Великобритания (GBp) | ||||
| ARM Holdings | 50,50 | +7,53 | 46,50 | 32694 |
| BAE System | 114,00 | — | 114,00 | 21312 |
| Barclays | 348,25 | -0,36 | 349,50 | 54149 |
| BP | 376,00 | -0,99 | 379,75 | 66125 |
| BAT | 581,50 | -1,44 | 590,00 | 10380 |
| British Airways | 118,50 | -2,27 | 121,25 | 5931 |
| British Telecom | 181,50 | -3,97 | 189,00 | 42451 |
| Cable & Wireless | 66,00 | -0,75 | 66,50 | 54920 |
| Cadbury Schweppes | 343,75 | -1,79 | 350,00 | 13019 |
| HSBC Hldg | 667,50 | -0,60 | 671,50 | 48786 |
| Lloyds TSB Grp | 390,75 | -1,08 | 395,00 | 35009 |
| Marks & Spencer | 300,50 | +1,26 | 296,75 | 8731 |
| Prudential | 384,00 | +4,49 | 367,50 | 25164 |
| Reuters Group | 188,00 | -0,40 | 188,75 | 11441 |
| Rio Tinto | 1144,00 | -0,09 | 1145,00 | 5683 |
| Sainsbury | 240,75 | +1,48 | 237,25 | 12820 |
| Shell Trnpt | 363,00 | -0,95 | 366,50 | 25793 |
| Unilever | 529,00 | -2,49 | 542,50 | 9403 |
| Vodafone Airtch | 116,50 | -1,27 | 118,00 | 448100 |
| Германия (EUR) | ||||
| Allianz AG | 81,81 | -0,47 | 82,20 | 1745 |
| BASF | 34,65 | +1,08 | 34,28 | 4027 |
| Bayer AG | 18,08 | +1,40 | 17,83 | 5558 |
| BMW | 26,80 | -3,63 | 27,81 | 1839 |
| Commerzbank AG | 7,28 | -4,21 | 7,60 | 2361 |
| Daimler-Chrysler | 26,60 | -2,42 | 27,26 | 5760 |
| Deutsche Bank n | 40,50 | +1,28 | 39,99 | 5105 |
| Dt Telekom n | 12,62 | -2,17 | 12,90 | 26947 |
| Hypovereinsbank | 13,28 | -1,63 | 13,50 | 3128 |
| Infineon Tech | 7,00 | -0,71 | 7,05 | 6941 |
| Merck KGaA | 27,00 | +0,93 | 26,75 | 70 |
| Munich Re | 103,16 | +0,17 | 102,98 | 1096 |
| Sap AG | 86,90 | +2,42 | 84,85 | 2492 |
| Siemens | 39,29 | +2,53 | 38,32 | 11685 |
| Volkswagen AG | 34,58 | -2,87 | 35,60 | 1870 |
| Финляндия (EUR) | ||||
| Nokia | 13,35 | -6,38 | 14,26 | 93514 |
| Sonera Corp | 5,50 | -1,08 | 5,56 | 91 |
| Stora Enso | 10,38 | -1,61 | 10,55 | 2693 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,75 | -1,04 | 91,70 | 419 |
| Lonza Grp AG | 81,85 | +2,50 | 79,85 | 279 |
| Adecco | 44,10 | +0,23 | 44,00 | 1455 |
| CS Group | 31,40 | +2,61 | 30,60 | 7682 |
| Nestle | 274,50 | -1,96 | 280,00 | 1296 |
| Novartis | 50,10 | +0,40 | 49,90 | 10459 |
| Rentenanstalt | 125,00 | -0,79 | 126,00 | 2 |
| Swisscom | 422,50 | +0,48 | 420,50 | 83 |
| Roche | 100,75 | +3,12 | 97,70 | 4075 |
| Swiss Re | 94,00 | +0,43 | 93,60 | 1299 |
| UBS AG | 61,70 | +0,49 | 61,40 | 6538 |
| Zurich Fin | 141,00 | +2,55 | 137,50 | 1326 |
| Швеция (SEK) | ||||
| ABB | 27,90 | -0,71 | 28,10 | 2637 |
| Electrolux | 132,00 | +0,38 | 131,50 | 1292 |
| Ericsson | 7,20 | -2,70 | 7,40 | 321596 |
| Nordea | 41,30 | +1,23 | 40,80 | 11261 |
| Volvo | 145,50 | -3,00 | 150,00 | 1481 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,13 | +1,07 | 1,12 | 10330 |
| Fiat | 8,16 | +0,43 | 8,13 | 1298 |
| Olivetti | 0,99 | -2,76 | 1,02 | 62159 |
| Pirelli | 0,86 | -0,33 | 0,87 | 5581 |
| TIM | 4,19 | -1,67 | 4,26 | 65443 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,42 | +0,70 | 14,32 | 7838 |
| Aegon NV | 11,87 | +1,89 | 11,65 | 9655 |
| Ahold Kon | 11,56 | -1,03 | 11,68 | 4120 |
| Fortis | 14,74 | +0,89 | 14,61 | 5057 |
| ING Grp | 14,56 | -3,51 | 15,09 | 12784 |
| Philips | 15,55 | +0,91 | 15,41 | 8859 |
| Royal Dutch | 38,06 | -0,50 | 38,25 | 9410 |
| Канада (CAD) | ||||
| Alcan Inc | 45,55 | +1,33 | 44,95 | 407 |
| Bank of Montreal | 41,70 | +0,05 | 41,68 | 329 |
| Bank Nova Scotia | 51,50 | +0,39 | 51,30 | 412 |
| BCE Inc | 29,30 | -0,34 | 29,40 | 490 |
| Bombardier | 5,93 | +2,42 | 5,79 | 1919 |
| Imperial Oil | 44,63 | -0,80 | 44,99 | 43 |
| Loblaw Cos Ltd | 52,50 | -0,32 | 52,67 | 27 |
| Nortel Networks | 3,68 | +1,94 | 3,61 | 22858 |
| Royal Bank of Canada | 57,47 | +0,10 | 57,81 | 326 |
| США ($) | ||||
| Abbott Labs | 38,38 | +0,39 | 38,23 | 1040 |
| Agilent Tech | 17,28 | -0,80 | 17,42 | 684 |
| Alcoa | 21,41 | +2,93 | 20,80 | 586 |
| Allstate Corp | 36,05 | -0,61 | 36,27 | 1008 |
| Alltel | 49,12 | -2,19 | 50,22 | 691 |
| Amer Electric Power | 26,92 | +1,32 | 26,57 | 665 |
| Amer Express Co | 34,60 | -1,37 | 35,08 | 2847 |
| AIG | 60,84 | +0,73 | 60,40 | 1152 |
| Amgen | 52,50 | — | 52,50 | 5544 |
| Analog Devices | 25,05 | +1,75 | 24,62 | 1069 |
| Anheuser-Busch | 49,72 | -0,08 | 49,76 | 350 |
| AOL Time Warner | 14,15 | +1,73 | 13,91 | 2967 |
| Apple Comp Inc | 14,10 | +1,59 | 13,88 | 1533 |
| Applied Materials | 14,07 | +2,10 | 13,78 | 18196 |
| AT&T | 20,00 | -21,01 | 25,32 | 14273 |
| AT&T Wireless Gr | 6,69 | -0,45 | 6,72 | 3347 |
| Automatic Data Proc | 35,76 | +0,14 | 35,71 | 980 |
| Bank of America | 71,15 | +0,35 | 70,90 | 1664 |
| Bank of New-York | 26,10 | +1,32 | 25,76 | 1278 |
| Bank One | 37,02 | +0,05 | 37,00 | 2034 |
| Baxter Int | 29,55 | — | 29,55 | 659 |
| BCE Inc | 19,23 | +0,21 | 19,19 | 171 |
| Bellsouth Corp | 24,00 | -5,06 | 25,28 | 2771 |
| Berkshire cl a* | 68,80 | +1,18 | 68,00 | 1 |
| Berkshire cl b* | 2,29 | +0,75 | 2,28 | 2 |
| Boeing Co | 32,02 | +0,76 | 31,78 | 573 |
| Bristol Myers sq | 25,10 | — | 25,10 | 1683 |
| Cardinal Health | 56,75 | -4,70 | 59,55 | 2352 |
| Carnival | 24,48 | +0,29 | 24,41 | 613 |
| Caterpillar Inc | 43,27 | -2,65 | 44,45 | 1392 |
| Charles Schwab | 9,70 | +2,00 | 9,51 | 1546 |
| ChevronTexaco | 65,26 | -0,67 | 65,70 | 954 |
| Cigna | 44,69 | +1,02 | 44,24 | 330 |
| Cisco | 14,26 | +2,15 | 13,96 | 26846 |
| Citigroup | 36,25 | +0,97 | 35,90 | 4574 |
| Coca-Cola Co | 44,77 | +0,49 | 44,55 | 1364 |
| Colgate Palmoliv | 52,30 | +0,62 | 51,98 | 416 |
| Costco Wholesale | 29,30 | +0,86 | 29,05 | 1950 |
| Cox Comms | 29,62 | -0,54 | 29,78 | 297 |
| Daimler-Chrysler | 28,65 | -1,68 | 29,14 | 166 |
| Delta Air Lines | 10,73 | +1,42 | 10,58 | 1161 |
| Dow Chemical Co | 30,26 | +0,03 | 30,25 | 580 |
| Du Pont Co | 41,02 | +0,91 | 40,65 | 650 |
| Eastman Kodak | 32,59 | -1,78 | 33,18 | 1846 |
| Eli Lilly | 62,80 | -3,31 | 64,95 | 2630 |
| EMC Corp | 7,15 | +2,44 | 6,98 | 5183 |
| Emerson Electric | 47,84 | -0,33 | 48,00 | 483 |
| Exelon | 52,54 | +0,61 | 52,22 | 309 |
| Exxon Mobil | 33,48 | -0,03 | 33,49 | 2597 |
| Fannie Mae | 67,31 | -0,43 | 67,60 | 1145 |
| First Data Corp | 35,13 | +3,93 | 33,80 | 1707 |
| Fleetboston Fin | 27,16 | +0,56 | 27,01 | 779 |
| Ford Motor Co | 9,92 | +1,85 | 9,74 | 1952 |
| Gap Inc | 14,76 | +2,15 | 14,45 | 1405 |
| Genentech | 38,18 | -2,10 | 39,00 | 950 |
| General Elec Co | 23,80 | +1,06 | 23,55 | 5276 |
| General Motors | 38,08 | +0,79 | 37,78 | 1416 |
| Gillette Co | 31,15 | -0,10 | 31,18 | 585 |
| Goldman Sachs Gr | 70,89 | +0,91 | 70,25 | 1115 |
| HJ Heinz Co | 33,77 | — | 33,77 | 178 |
| Halliburton Co | 18,36 | +0,05 | 18,35 | 774 |
| HCA-Healthcare | 43,19 | -0,16 | 43,26 | 554 |
| Hewlett-Packard | 19,45 | +2,64 | 18,95 | 2258 |
| Home Depot Inc | 21,74 | +0,74 | 21,58 | 1911 |
| Honeywell Int | 24,20 | +1,21 | 23,91 | 691 |
| Household Int | 27,47 | +0,96 | 27,21 | 1932 |
| Illinois Tool Works | 62,53 | +1,79 | 61,43 | 392 |
| Intel Corp | 16,35 | +0,62 | 16,25 | 18945 |
| IBM | 80,16 | +0,89 | 79,45 | 2217 |
| Intl Paper | 36,78 | +1,10 | 36,38 | 464 |
| Johnson&Johnson | 54,75 | +1,39 | 54,00 | 1712 |
| J P Morgan Chase | 24,68 | -0,08 | 24,70 | 2667 |
| Kimberly-Clark | 45,95 | +1,12 | 45,44 | 358 |
| Kohls | 53,30 | -0,39 | 53,51 | 754 |
| Kroger | 16,20 | -0,55 | 16,29 | 510 |
| Lehman Brothers | 55,25 | +0,45 | 55,00 | 554 |
| Lockheed Martin | 51,67 | +1,31 | 51,00 | 628 |
| Lowes Cos | 35,10 | -0,14 | 35,15 | 1382 |
| Lucent Tech | 1,97 | +8,84 | 1,81 | 36113 |
| Marsh & McLennan | 44,61 | -0,27 | 44,73 | 536 |
| MBNA Corp | 16,25 | -11,20 | 18,30 | 10139 |
| McDonalds Corp | 14,82 | -3,52 | 15,36 | 3805 |
| Medtronic | 45,55 | +0,55 | 45,30 | 1151 |
| Merck & Co | 55,94 | +0,58 | 55,62 | 1373 |
| Merrill Lynch | 37,85 | -1,05 | 38,25 | 3083 |
| Metlife Inc | 28,01 | +0,43 | 27,89 | 543 |
| Micron Tech | 8,61 | +1,29 | 8,50 | 2931 |
| Microsoft | 51,88 | +1,73 | 51,00 | 13835 |
| Minnesota Mining | 127,57 | +0,05 | 127,50 | 735 |
| MS Dean Witter | 39,85 | +1,48 | 39,27 | 1859 |
| Motorola Inc | 8,51 | +0,12 | 8,50 | 2825 |
| Occidental Petr | 28,60 | +0,60 | 28,43 | 355 |
| Omnicom Group | 59,76 | -0,66 | 60,16 | 852 |
| Oracle Corp | 12,02 | +3,44 | 11,62 | 16294 |
| Pfizer Inc | 30,88 | +0,55 | 30,71 | 5754 |
| Philip Morris | 40,20 | -1,54 | 40,83 | 2036 |
| Raytheon Co | 28,98 | +0,45 | 28,85 | 324 |
| SBC Comms | 25,71 | -4,53 | 26,93 | 3341 |
| Schering-plough | 20,68 | -0,34 | 20,75 | 1162 |
| Sears Roebuck | 27,27 | -0,40 | 27,38 | 1294 |
| Sprint | 13,44 | -9,49 | 14,85 | 3020 |
| Tenet Healthcare | 18,85 | +1,62 | 18,55 | 882 |
| Texas Instrument | 15,90 | +11,58 | 14,25 | 11760 |
| Textron Inc | 38,40 | -4,64 | 40,27 | 916 |
| Tyco Int | 16,45 | -0,30 | 16,50 | 5886 |
| Unisys Corp | 10,13 | -1,17 | 10,25 | 600 |
| UPS | 62,10 | -0,08 | 62,15 | 508 |
| United Tech | 64,26 | +0,72 | 63,80 | 635 |
| Unitedhealth Gr | 84,51 | +2,13 | 82,75 | 1494 |
| US Bancorp | 21,88 | -0,50 | 21,99 | 1056 |
| Verizon Comm | 35,59 | -3,78 | 36,99 | 4396 |
| Wachovia | 36,84 | +0,11 | 36,80 | 598 |
| Wal-Mart Stores | 47,91 | -0,33 | 48,07 | 2704 |
| Walt Disney Co | 17,34 | +0,12 | 17,32 | 1087 |
| Washington Mutual | 34,39 | -0,03 | 34,40 | 1495 |
| Wells Fargo | 47,36 | +0,70 | 47,03 | 1235 |
| Xerox Corp | 8,55 | -2,62 | 8,78 | 578 |
По данным агентства Reuters.