| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 9,5 | +1,28 | 9,4 | 8166 |
| ANZ Banking Grp | 17,3 | -0,97 | 17,5 | 6751 |
| CommonWealth Bank | 25,8 | -1,15 | 26,1 | 3679 |
| National Australian | 31,5 | -1,47 | 32,0 | 6837 |
| Bank | ||||
| News Corp | 11,1 | -1,16 | 11,2 | 7900 |
| Telstra Corp | 4,5 | -1,53 | 4,6 | 24237 |
| Westpac Banking | 13,9 | -1,56 | 14,1 | 5913 |
| Япония (JPY) | ||||
| Asahi Kasei | 319,0 | -3,04 | 329,0 | 2999 |
| Daiwa Securities | 554,0 | -2,98 | 571,0 | 5028 |
| Fuji Photo Film | 3420,0 | -1,16 | 3460,0 | 1446 |
| Fujitsu Ltd | 326,0 | -8,68 | 357,0 | 27476 |
| Honda Motor Co | 3980,0 | -3,16 | 4110,0 | 2360 |
| Japan Telecom* | 367,0 | -0,27 | 368,0 | 3 |
| Kao Corp | 2450,0 | -0,81 | 2470,0 | 1635 |
| KDDI* | 362,0 | +0,28 | 361,0 | 14 |
| Mitsubishi Fin Gr* | 646,0 | -4,15 | 674,0 | 7 |
| Mitsubishi Chem | 230,0 | -3,77 | 239,0 | 2055 |
| Mitsubishi Electric | 307,0 | -2,54 | 315,0 | 8610 |
| NEC Corp | 437,0 | -6,22 | 466,0 | 11795 |
| Nippon Steel Corp | 146,0 | -1,35 | 148,0 | 18921 |
| Nissan Motor Co | 911,0 | -3,29 | 942,0 | 7702 |
| NTT* | 415,0 | -0,24 | 416,0 | 18 |
| NTT DoCoMo* | 233,0 | -0,43 | 234,0 | 55 |
| Pioneer | 2110,0 | -1,17 | 2135,0 | 518 |
| Ricoh | 1788,0 | -0,33 | 1794,0 | 5040 |
| Seikisui House | 850,0 | -0,70 | 856,0 | 1223 |
| Shin-Etsu Chem | 3920,0 | -1,01 | 3960,0 | 1061 |
| Sony | 4760,0 | -1,86 | 4850,0 | 4908 |
| Sumitomo Chem | 445,0 | -0,89 | 449,0 | 5830 |
| TDK Corp | 4830,0 | -2,42 | 4950,0 | 537 |
| Toshiba Corp | 383,0 | -4,25 | 400,0 | 20135 |
| Toyota Motor Co | 2895,0 | -1,70 | 2945,0 | 5551 |
| UFJ Holdings* | 137,0 | -3,52 | 142,0 | 63 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,50 | -0,98 | 51,00 | 2758 |
| China Mobile | 18,40 | -1,34 | 18,65 | 22125 |
| China Unicom | 5,65 | +0,89 | 5,60 | 13350 |
| CLP Holdings | 31,50 | -0,94 | 31,80 | 2168 |
| CNOOC | 9,95 | +1,53 | 9,80 | 9243 |
| Hang Seng Bank | 83,00 | -0,30 | 83,25 | 2074 |
| Henderson Land | 22,25 | -0,89 | 22,45 | 3276 |
| HSBC Holdings | 82,25 | -1,20 | 83,25 | 15736 |
| Hutchison | 48,90 | -0,81 | 49,30 | 6588 |
| Франция (EUR) | ||||
| Alcatel | 6,12 | -1,29 | 6,20 | 26485 |
| Axa | 10,88 | -1,00 | 10,99 | 13366 |
| BNP Paribas | 33,99 | -1,48 | 34,50 | 5716 |
| Bouygues | 23,45 | +0,82 | 23,26 | 2733 |
| Danon | 113,80 | -1,30 | 115,30 | 908 |
| EADS | 9,51 | +1,17 | 9,40 | 1906 |
| France Telecom | 24,45 | +4,49 | 23,40 | 15558 |
| Lafarge | 56,10 | +0,45 | 55,85 | 1092 |
| Michelin | 28,17 | -1,57 | 28,62 | 957 |
| Pechiney | 26,00 | +1,84 | 25,53 | 493 |
| Peugeot | 36,24 | -2,11 | 37,02 | 1267 |
| Renault | 42,95 | -0,74 | 43,27 | 1345 |
| Sanofi-Synthelab | 47,37 | +4,73 | 45,23 | 3080 |
| Schneider Elec | 40,68 | -1,02 | 41,10 | 1680 |
| STMicroelectronics | 16,90 | +0,48 | 16,82 | 7585 |
| Total Fina Elf | 122,50 | +2,51 | 119,50 | 5288 |
| Vivendi Universal | 15,33 | +0,07 | 15,32 | 11072 |
| Великобритания (GBp) | ||||
| ARM Holdings | 43,81 | -5,91 | 46,50 | 12378 |
| BAE System | 119,51 | +1,27 | 118,00 | 36038 |
| Barclays | 325,00 | -2,77 | 334,25 | 46882 |
| BP | 379,00 | +4,55 | 362,50 | 131248 |
| BAT | 565,50 | +1,89 | 555,00 | 11822 |
| British Airways | 106,25 | -3,41 | 110,00 | 14667 |
| British Telecom | 167,50 | -2,62 | 172,00 | 49005 |
| Cable & Wireless | 58,50 | -7,14 | 63,00 | 26987 |
| Cadbury Schweppes | 322,25 | -3,23 | 333,00 | 11586 |
| HSBC Hldg | 625,00 | -2,50 | 641,00 | 53479 |
| Lloyds TSB Grp | 366,25 | -2,33 | 375,00 | 38973 |
| Marks & Spencer | 288,25 | +0,26 | 287,50 | 10939 |
| Prudential | 353,50 | -0,14 | 354,00 | 13578 |
| Reuters Group | 168,50 | -6,91 | 181,00 | 31270 |
| Rio Tinto | 1088,00 | -4,14 | 1134,00 | 9072 |
| Sainsbury | 225,25 | -3,43 | 233,25 | 16914 |
| Shell Trnpt | 359,25 | +1,63 | 353,50 | 60341 |
| Unilever | 516,50 | -3,28 | 534,00 | 11599 |
| Vodafone Airtch | 107,25 | -4,45 | 112,25 | 584027 |
| Германия (EUR) | ||||
| Allianz AG | 73,59 | -1,25 | 74,52 | 2461 |
| BASF | 32,90 | +1,23 | 32,50 | 4536 |
| Bayer AG | 15,96 | -3,51 | 16,54 | 8708 |
| BMW | 26,81 | +1,17 | 26,50 | 3031 |
| Commerzbank AG | 6,64 | -2,92 | 6,84 | 2642 |
| Daimler-Chrysler | 26,74 | +1,10 | 26,45 | 10432 |
| Deutsche Bank n | 38,40 | +0,79 | 38,10 | 6587 |
| Dt Telekom n | 11,70 | -3,70 | 12,15 | 33324 |
| Hypovereinsbank | 11,97 | -0,91 | 12,08 | 2263 |
| Infineon Tech | 6,40 | -3,61 | 6,64 | 9040 |
| Merck KGaA | 26,30 | +0,57 | 26,15 | 110 |
| Munich Re | 88,99 | -1,79 | 90,61 | 2099 |
| Sap AG | 82,82 | -3,02 | 85,40 | 2166 |
| Siemens | 36,00 | +0,56 | 35,80 | 8200 |
| Volkswagen AG | 36,05 | +3,89 | 34,70 | 3395 |
| Финляндия (EUR) | ||||
| Nokia | 13,35 | +3,49 | 12,90 | 54602 |
| Sonera Corp | 5,02 | -0,79 | 5,06 | 80 |
| Stora Enso | 9,51 | -0,73 | 9,58 | 3487 |
| Швейцария (CHF) | ||||
| Ciba Special | 82,90 | -3,49 | 85,90 | 251 |
| Lonza Grp AG | 76,90 | -2,04 | 78,50 | 288 |
| Adecco | 40,50 | -2,76 | 41,65 | 1394 |
| CS Group | 28,00 | -3,11 | 28,90 | 7830 |
| Nestle | 270,00 | -2,53 | 277,00 | 1755 |
| Novartis | 48,85 | +5,74 | 46,20 | 17534 |
| Rentenanstalt | 110,25 | -4,13 | 115,00 | 5 |
| Swisscom | 421,50 | -1,86 | 429,50 | 125 |
| Roche | 93,25 | -0,37 | 93,60 | 3594 |
| Swiss Re | 85,15 | +1,25 | 84,10 | 2063 |
| UBS AG | 59,00 | -0,51 | 59,30 | 5583 |
| Zurich Fin | 128,75 | -0,39 | 129,25 | 1087 |
| Швеция (SEK) | ||||
| ABB | 24,60 | -3,53 | 25,50 | 5026 |
| Electrolux | 126,00 | +0,40 | 125,50 | 2360 |
| Ericsson | 6,80 | +3,03 | 6,60 | 219440 |
| Nordea | 36,70 | -4,18 | 38,30 | 16548 |
| Volvo | 140,00 | -1,41 | 142,00 | 2646 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,08 | +0,09 | 1,08 | 18091 |
| Fiat | 7,85 | -0,63 | 7,90 | 1546 |
| Olivetti | 0,93 | -0,65 | 0,94 | 56940 |
| Pirelli | 0,82 | -0,61 | 0,82 | 6378 |
| TIM | 4,06 | +0,20 | 4,05 | 93289 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,21 | -1,56 | 13,42 | 9884 |
| Aegon NV | 11,00 | — | 11,00 | 8643 |
| Ahold Kon | 10,93 | -0,64 | 11,00 | 5273 |
| Fortis | 13,53 | -2,24 | 13,84 | 5081 |
| ING Grp | 13,21 | -4,07 | 13,77 | 14379 |
| Philips | 14,88 | -0,53 | 14,96 | 11756 |
| Royal Dutch | 37,60 | +2,73 | 36,60 | 14019 |
| Канада (CAD) | ||||
| Alcan Inc | 42,22 | -1,36 | 42,80 | 375 |
| Bank of Montreal | 40,32 | -1,66 | 41,00 | 375 |
| Bank Nova Scotia | 49,15 | -1,70 | 50,00 | 653 |
| BCE Inc | 28,52 | -1,21 | 28,87 | 669 |
| Bombardier | 5,30 | -3,11 | 5,47 | 3282 |
| Imperial Oil | 43,89 | -0,70 | 44,20 | 90 |
| Loblaw Cos Ltd | 52,90 | -1,07 | 53,47 | 46 |
| Nortel Networks | 3,53 | +0,86 | 3,50 | 11676 |
| Royal Bank of Canada | 55,16 | -1,15 | 55,80 | 342 |
| США ($) | ||||
| Abbott Labs | 37,23 | -1,25 | 37,70 | 1140 |
| Agilent Tech | 16,48 | -1,90 | 16,80 | 692 |
| Alcoa | 19,97 | -1,43 | 20,26 | 1126 |
| Allstate Corp | 34,00 | -1,28 | 34,44 | 692 |
| Alltel | 47,56 | -1,23 | 48,15 | 533 |
| Amer Electric Power | 24,09 | -1,07 | 24,35 | 542 |
| Amer Express Co | 34,35 | -1,91 | 35,02 | 1494 |
| AIG | 54,99 | -1,80 | 56,00 | 1623 |
| Amgen | 51,18 | -0,79 | 51,59 | 4673 |
| Analog Devices | 24,55 | -1,96 | 25,04 | 725 |
| Anheuser-Busch | 47,85 | -0,42 | 48,05 | 779 |
| AOL Time Warner | 13,53 | -0,95 | 13,66 | 3298 |
| Apple Comp Inc | 14,53 | -0,34 | 14,58 | 2171 |
| Applied Materials | 13,29 | +0,37 | 13,24 | 18594 |
| AT&T | 18,77 | -0,79 | 18,92 | 2444 |
| AT&T Wireless Gr | 6,40 | — | 6,40 | 4340 |
| Automatic Data Proc | 34,69 | -1,45 | 35,20 | 646 |
| Bank of America | 68,40 | -1,01 | 69,10 | 1709 |
| Bank of New York | 25,16 | -0,94 | 25,40 | 836 |
| Bank One | 36,23 | -0,63 | 36,46 | 1153 |
| Baxter Int | 28,36 | -2,04 | 28,95 | 726 |
| BCE Inc | 18,71 | -1,06 | 18,91 | 167 |
| Bellsouth Corp | 22,50 | +0,54 | 22,38 | 1924 |
| Berkshire cl a* | 67,50 | — | 67,50 | 1 |
| Berkshire cl b* | 2,24 | -0,27 | 2,25 | 2 |
| Boeing Co | 30,66 | -2,51 | 31,45 | 600 |
| Bristol Myers sq | 23,40 | -0,47 | 23,51 | 1771 |
| Cardinal Health | 56,73 | -0,11 | 56,79 | 1123 |
| Carnival | 23,48 | -2,77 | 24,15 | 1747 |
| Caterpillar Inc | 43,00 | -1,89 | 43,83 | 545 |
| Charles Schwab | 9,33 | -2,41 | 9,56 | 927 |
| ChevronTexaco | 64,66 | +2,72 | 62,95 | 1722 |
| Cigna | 42,38 | +1,05 | 41,94 | 369 |
| Cisco | 13,83 | -2,74 | 14,22 | 27372 |
| Citigroup | 34,50 | -2,71 | 35,46 | 4613 |
| Coca-Cola Co | 40,20 | -2,19 | 41,10 | 4372 |
| Colgate Palmoliv | 50,65 | -1,69 | 51,52 | 588 |
| Costco Wholesale | 28,52 | -2,37 | 29,21 | 2147 |
| Cox Comms | 28,36 | -1,97 | 28,93 | 564 |
| Daimler-Chrysler | 29,11 | +0,76 | 28,89 | 370 |
| Delta Air Lines | 9,81 | -3,73 | 10,19 | 517 |
| Dow Chemical Co | 28,43 | -2,00 | 29,01 | 786 |
| Du Pont Co | 37,95 | -2,01 | 38,73 | 1090 |
| Eastman Kodak | 29,93 | -2,00 | 30,54 | 1601 |
| Eli Lilly | 59,83 | -1,82 | 60,94 | 840 |
| EMC Corp | 7,50 | -2,85 | 7,72 | 5304 |
| Emerson Electric | 46,11 | -2,45 | 47,27 | 308 |
| Exelon | 50,95 | +1,19 | 50,35 | 801 |
| Exxon Mobil | 33,65 | +3,03 | 32,66 | 5800 |
| Fannie Mae | 64,35 | +0,06 | 64,70 | 901 |
| First Data Corp | 34,85 | -2,98 | 35,92 | 760 |
| Fleetboston Fin | 25,40 | -1,24 | 25,72 | 817 |
| Ford Motor Co | 9,38 | -0,95 | 9,57 | 1506 |
| Gap Inc | 14,66 | -1,08 | 14,82 | 1162 |
| Genentech | 36,02 | -3,43 | 37,30 | 443 |
| General Elec Co | 22,77 | -1,64 | 23,15 | 6550 |
| General Motors | 36,92 | -1,28 | 37,40 | 1424 |
| Gillette Co | 29,97 | — | 30,14 | 1217 |
| Goldman Sachs Gr | 67,78 | -1,84 | 69,05 | 1156 |
| HJ Heinz Co | 31,56 | -2,80 | 32,47 | 479 |
| Halliburton Co | 18,31 | -0,49 | 18,40 | 962 |
| HCA-Healthcare | 41,50 | -1,14 | 42,00 | 436 |
| Hewlett-Packard | 18,27 | -2,72 | 18,78 | 2194 |
| Home Depot Inc | 20,48 | -0,24 | 20,53 | 3841 |
| Honeywell Int | 23,17 | -1,28 | 23,47 | 942 |
| Household Int | 26,00 | -2,26 | 26,60 | 1350 |
| Illinois Tool Works | 60,02 | -1,98 | 61,23 | 489 |
| Intel Corp | 15,80 | -1,43 | 16,03 | 20806 |
| IBM | 78,73 | -1,72 | 80,11 | 1812 |
| Intl Paper | 35,30 | -0,42 | 35,45 | 741 |
| Johnson&Johnson | 52,20 | -1,58 | 53,04 | 2577 |
| J P Morgan Chase | 22,91 | -2,55 | 23,51 | 2586 |
| Kimberly-Clark | 45,40 | -1,11 | 45,91 | 605 |
| Kohls | 51,99 | -1,70 | 52,89 | 1011 |
| Kroger | 15,33 | -2,04 | 15,65 | 659 |
| Lehman Brothers | 53,58 | -2,23 | 54,80 | 632 |
| Lockheed Martin | 51,50 | +0,78 | 51,10 | 785 |
| Lowes Cos | 34,46 | -0,40 | 34,60 | 992 |
| Lucent Tech | 1,77 | -1,12 | 1,79 | 4691 |
| Marsh & McLennan | 42,21 | -0,71 | 42,51 | 484 |
| MBNA Corp | 17,00 | -1,22 | 17,21 | 1545 |
| McDonalds Corp | 14,34 | -2,25 | 14,67 | 1503 |
| Medtronic | 42,90 | -1,76 | 43,67 | 1100 |
| Merck & Co | 54,45 | +0,09 | 54,40 | 2048 |
| Merrill Lynch | 35,25 | -3,16 | 36,40 | 1834 |
| Metlife Inc | 25,97 | -2,18 | 26,55 | 743 |
| Micron Tech | 8,55 | +7,68 | 7,94 | 9062 |
| Microsoft | 48,18 | -1,31 | 48,82 | 19840 |
| Minnesota Mining | 124,34 | -1,18 | 125,83 | 652 |
| MS Dean Witter | 37,02 | -3,34 | 38,30 | 1756 |
| Motorola Inc | 8,17 | -1,21 | 8,27 | 2587 |
| Occidental Petr | 28,53 | +2,74 | 27,77 | 431 |
| Omnicom Group | 58,85 | -1,83 | 59,95 | 489 |
| Oracle Corp | 11,67 | -2,51 | 11,97 | 14263 |
| Pfizer Inc | 30,33 | +1,10 | 30,00 | 6945 |
| Philip Morris | 37,00 | -3,60 | 38,38 | 9105 |
| Raytheon Co | 30,29 | +1,44 | 29,86 | 496 |
| SBC Comms | 24,18 | -0,58 | 24,32 | 4139 |
| Schering-plough | 18,98 | -0,89 | 19,15 | 1524 |
| Sears Roebuck | 25,46 | -0,74 | 25,65 | 1500 |
| Sprint | 11,86 | -9,81 | 13,15 | 2021 |
| Tenet Healthcare | 17,87 | -1,00 | 18,05 | 756 |
| Texas Instrument | 15,78 | -1,19 | 16,00 | 2861 |
| Textron Inc | 38,43 | -0,85 | 38,76 | 234 |
| Tyco Int | 16,00 | -1,11 | 16,18 | 2679 |
| Unisys Corp | 8,98 | -3,34 | 9,29 | 971 |
| UPS | 60,32 | -1,16 | 61,03 | 684 |
| United Tech | 62,85 | -1,57 | 63,85 | 580 |
| Unitedhealth Gr | 84,50 | +0,42 | 84,15 | 679 |
| US Bancorp | 20,57 | -1,53 | 20,89 | 920 |
| Verizon Comm | 37,07 | +2,83 | 36,05 | 5532 |
| Wachovia | 35,03 | -2,40 | 35,89 | 946 |
| Wal-Mart Stores | 47,60 | -1,20 | 48,18 | 2256 |
| Walt Disney Co | 16,43 | -2,49 | 16,85 | 1659 |
| Washington Mutual | 33,76 | -0,59 | 34,25 | 737 |
| Wells Fargo | 46,20 | -0,86 | 46,60 | 1549 |
| Xerox Corp | 9,44 | -0,11 | 9,45 | 1855 |
По данным агентства Reuters.