| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 9,6 | +0,84 | 9,5 | 2715 |
| ANZ Banking Grp | 17,0 | -1,73 | 17,3 | 9000 |
| CommonWealth Bank | 26,0 | +1,05 | 25,8 | 3352 |
| National Australian | 31,8 | +0,95 | 31,5 | 3652 |
| Bank | ||||
| News Corp | 11,5 | +3,51 | 11,1 | 7482 |
| Telstra Corp | 4,5 | +0,44 | 4,5 | 8648 |
| Westpac Banking | 14,0 | +1,08 | 13,9 | 5233 |
| Япония (JPY) | ||||
| Asahi Kasei | 322,0 | +0,94 | 319,0 | 1724 |
| Daiwa Securities | 557,0 | +0,54 | 554,0 | 2924 |
| Fuji Photo Film | 3480,0 | +1,75 | 3420,0 | 1753 |
| Fujitsu Ltd | 329,0 | +0,92 | 326,0 | 15655 |
| Honda Motor Co | 3920,0 | -1,51 | 3980,0 | 2330 |
| Japan Telecom* | 361,0 | -1,63 | 367,0 | 4 |
| Kao Corp | 2445,0 | -0,20 | 2450,0 | 984 |
| KDDI* | 371,0 | +2,49 | 362,0 | 25 |
| Mitsubishi Fin Gr* | 635,0 | -1,70 | 646,0 | 8 |
| Mitsubishi Chem | 233,0 | +1,30 | 230,0 | 1571 |
| Mitsubishi Electric | 315,0 | +2,61 | 307,0 | 6372 |
| NEC Corp | 440,0 | +0,69 | 437,0 | 9759 |
| Nippon Steel Corp | 147,0 | +0,68 | 146,0 | 19084 |
| Nissan Motor Co | 900,0 | -1,21 | 911,0 | 8290 |
| NTT* | 416,0 | +0,24 | 415,0 | 11 |
| NTT DoCoMo* | 238,0 | +2,15 | 233,0 | 41 |
| Pioneer | 2095,0 | -0,71 | 2110,0 | 635 |
| Ricoh | 1806,0 | +1,01 | 1788,0 | 3100 |
| Seikisui House | 840,0 | -1,18 | 850,0 | 1480 |
| Shin-Etsu Chem | 3890,0 | -0,77 | 3920,0 | 670 |
| Sony | 4770,0 | +0,21 | 4760,0 | 4719 |
| Sumitomo Chem | 448,0 | +0,67 | 445,0 | 2150 |
| TDK Corp | 4850,0 | +0,41 | 4830,0 | 518 |
| Toshiba Corp | 373,0 | -2,61 | 383,0 | 25143 |
| Toyota Motor Co | 2865,0 | -1,04 | 2895,0 | 6884 |
| UFJ Holdings* | 136,0 | -0,73 | 137,0 | 28 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,00 | +0,99 | 50,50 | 2915 |
| China Mobile | 18,40 | — | 18,40 | 21249 |
| China Unicom | 5,50 | -2,65 | 5,65 | 11571 |
| CLP Holdings | 31,40 | -0,32 | 31,50 | 2017 |
| CNOOC | 10,05 | +1,01 | 9,95 | 7378 |
| Hang Seng Bank | 83,00 | — | 83,00 | 1534 |
| Henderson Land | 22,40 | +0,67 | 22,25 | 1760 |
| HSBC Holdings | 82,25 | — | 82,25 | 14694 |
| Hutchison | 49,00 | +0,20 | 48,90 | 4688 |
| Франция (EUR) | ||||
| Alcatel | 6,37 | +3,58 | 6,15 | 18846 |
| Axa | 11,65 | +6,01 | 10,99 | 11001 |
| BNP Paribas | 36,31 | +6,20 | 34,19 | 4953 |
| Bouygues | 23,72 | +0,59 | 23,58 | 866 |
| Danon | 115,40 | +0,87 | 114,40 | 573 |
| EADS | 9,94 | +4,63 | 9,50 | 1427 |
| France Telecom | 23,95 | -2,17 | 24,48 | 9616 |
| Lafarge | 57,90 | +3,12 | 56,15 | 941 |
| Michelin | 28,56 | +1,64 | 28,10 | 644 |
| Pechiney | 26,15 | — | 26,15 | 800 |
| Peugeot | 37,71 | +3,37 | 36,48 | 1282 |
| Renault | 43,80 | +1,86 | 43,00 | 1172 |
| Sanofi-Synthelab | 49,00 | +1,74 | 48,16 | 3071 |
| Schneider Elec | 41,57 | +1,89 | 40,80 | 1357 |
| STMicroelectronics | 17,29 | +2,13 | 16,93 | 5520 |
| Total Fina Elf | 123,20 | — | 123,20 | 3377 |
| Vivendi Universal | 15,91 | +3,72 | 15,34 | 8261 |
| Великобритания (GBp) | ||||
| ARM Holdings | 46,50 | +6,29 | 43,75 | 14788 |
| BAE System | 111,50 | -5,71 | 118,25 | 18711 |
| Barclays | 351,00 | +6,77 | 328,75 | 56395 |
| BP | 381,50 | -0,39 | 383,00 | 80331 |
| BAT | 564,50 | -0,27 | 566,00 | 13618 |
| British Airways | 115,25 | +9,50 | 105,25 | 20452 |
| British Telecom | 172,25 | +2,99 | 167,25 | 113981 |
| Cable & Wireless | 56,75 | -3,40 | 58,75 | 13332 |
| Cadbury Schweppes | 328,75 | +1,70 | 323,50 | 9683 |
| HSBC Hldg | 637,50 | +0,95 | 631,50 | 45705 |
| Lloyds TSB Grp | 381,25 | +2,90 | 370,50 | 32216 |
| Marks & Spencer | 295,50 | +1,55 | 291,00 | 5025 |
| Prudential | 375,25 | +5,19 | 356,75 | 13901 |
| Reuters Group | 177,00 | +4,73 | 169,00 | 17511 |
| Rio Tinto | 1116,00 | +2,10 | 1093,00 | 8394 |
| Sainsbury | 239,50 | +5,62 | 227,00 | 23669 |
| Shell Trnpt | 365,75 | +0,76 | 363,00 | 60318 |
| Unilever | 525,00 | +1,74 | 516,00 | 10950 |
| Vodafone Airtch | 109,00 | +2,11 | 106,75 | 424468 |
| Германия (EUR) | ||||
| Allianz AG | 73,45 | -2,42 | 75,27 | 2311 |
| BASF | 33,16 | -1,31 | 33,60 | 3738 |
| Bayer AG | 16,15 | -1,52 | 16,40 | 4303 |
| BMW | 26,66 | -2,34 | 27,30 | 2934 |
| Commerzbank AG | 6,69 | -1,62 | 6,80 | 1719 |
| Daimler-Chrysler | 27,79 | +1,61 | 27,35 | 10011 |
| Deutsche Bank n | 39,25 | -0,91 | 39,61 | 5242 |
| Dt Telekom n | 11,56 | -3,67 | 12,00 | 18541 |
| Hypovereinsbank | 12,07 | -0,66 | 12,15 | 2999 |
| Infineon Tech | 6,68 | +1,98 | 6,55 | 6835 |
| Merck KGaA | 26,40 | -0,94 | 26,65 | 85 |
| Munich Re | 88,18 | -3,94 | 91,80 | 3019 |
| Sap AG | 85,92 | +2,78 | 83,60 | 3062 |
| Siemens | 37,31 | +0,70 | 37,05 | 6843 |
| Volkswagen AG | 36,86 | +0,96 | 36,51 | 2581 |
| Финляндия (EUR) | ||||
| Nokia | 13,77 | +3,53 | 13,30 | 28387 |
| Sonera Corp | 5,01 | -0,20 | 5,02 | 142 |
| Stora Enso | 9,03 | -5,25 | 9,53 | 11650 |
| Швейцария (CHF) | ||||
| Ciba Special | 84,60 | +1,62 | 83,25 | 567 |
| Lonza Grp AG | 78,30 | +1,62 | 77,05 | 164 |
| Adecco | 43,00 | +7,23 | 40,10 | 1014 |
| CS Group | 29,50 | +4,61 | 28,20 | 5494 |
| Nestle | 273,50 | +0,55 | 272,00 | 1681 |
| Novartis | 50,55 | +3,37 | 48,90 | 12366 |
| Rentenanstalt | 109,50 | -0,68 | 110,25 | 0 |
| Swisscom | 420,50 | +0,48 | 418,50 | 132 |
| Roche | 95,60 | +1,70 | 94,00 | 2089 |
| Swiss Re | 86,90 | +2,78 | 84,55 | 1153 |
| UBS AG | 61,20 | +3,38 | 59,20 | 5039 |
| Zurich Fin | 134,25 | +4,07 | 129,00 | 952 |
| Швеция (SEK) | ||||
| ABB | 25,60 | +4,49 | 24,50 | 3599 |
| Electrolux | 131,50 | +4,37 | 126,00 | 1497 |
| Ericsson | 7,20 | +5,88 | 6,80 | 208693 |
| Nordea | 37,50 | +2,74 | 36,50 | 16241 |
| Volvo | 140,00 | +0,72 | 139,00 | 1432 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,13 | +4,36 | 1,08 | 16770 |
| Fiat | 7,91 | +0,79 | 7,85 | 1100 |
| Olivetti | 0,95 | +1,95 | 0,93 | 67162 |
| Pirelli | 0,84 | +2,78 | 0,82 | 6906 |
| TIM | 4,11 | +1,23 | 4,06 | 61621 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,92 | +2,73 | 13,55 | 6568 |
| Aegon NV | 11,48 | +4,08 | 11,03 | 7148 |
| Ahold Kon | 11,46 | +2,69 | 11,16 | 5256 |
| Fortis | 14,12 | +4,13 | 13,56 | 4049 |
| ING Grp | 14,02 | +5,89 | 13,24 | 9947 |
| Philips | 15,45 | +3,00 | 15,00 | 8536 |
| Royal Dutch | 38,12 | +0,98 | 37,75 | 8658 |
| Канада (CAD) | ||||
| Alcan Inc | 43,14 | +1,46 | 42,52 | 319 |
| Bank of Montreal | 41,32 | -0,17 | 41,39 | 196 |
| Bank Nova Scotia | 50,40 | +0,42 | 50,19 | 399 |
| BCE Inc | 28,55 | -1,21 | 28,90 | 550 |
| Bombardier | 5,38 | -2,00 | 5,49 | 1718 |
| Imperial Oil | 44,65 | +0,11 | 44,60 | 76 |
| Loblaw Cos Ltd | 53,00 | -1,12 | 53,60 | 86 |
| Nortel Networks | 3,78 | -1,82 | 3,85 | 14491 |
| Royal Bank of Canada | 55,60 | +0,27 | 55,45 | 433 |
| США ($) | ||||
| Abbott Labs | 38,05 | -0,34 | 38,18 | 1118 |
| Agilent Tech | 16,46 | -3,40 | 17,04 | 393 |
| Alcoa | 20,05 | -1,43 | 20,34 | 1336 |
| Allstate Corp | 34,81 | +0,75 | 34,55 | 616 |
| Alltel | 47,24 | -0,76 | 47,60 | 475 |
| Amer Electric Power | 23,89 | -0,71 | 24,06 | 314 |
| Amer Express Co | 35,49 | +0,94 | 35,16 | 1297 |
| AIG | 54,60 | -1,48 | 55,42 | 1888 |
| Amgen | 52,24 | +0,10 | 52,19 | 2805 |
| Analog Devices | 24,50 | -2,74 | 25,19 | 1012 |
| Anheuser-Busch | 46,69 | -1,85 | 47,57 | 3002 |
| AOL Time Warner | 12,09 | -13,40 | 13,96 | 23298 |
| Apple Comp Inc | 14,69 | -1,61 | 14,93 | 2523 |
| Applied Materials | 13,42 | -1,32 | 13,60 | 10455 |
| AT&T | 18,76 | -2,24 | 19,19 | 2484 |
| AT&T Wireless Gr | 6,28 | -2,79 | 6,46 | 4596 |
| Automatic Data Proc | 34,30 | -2,45 | 35,16 | 1037 |
| Bank of America | 69,66 | +0,10 | 69,59 | 1536 |
| Bank of New-York | 25,25 | -0,82 | 25,46 | 706 |
| Bank One | 36,39 | -0,74 | 36,66 | 1209 |
| Baxter Int | 28,12 | -1,88 | 28,66 | 788 |
| BCE Inc | 18,63 | -1,84 | 18,98 | 217 |
| Bellsouth Corp | 22,50 | -0,31 | 22,57 | 1584 |
| Berkshire cl a* | 67,50 | -0,15 | 67,60 | 1 |
| Berkshire cl b* | 2,24 | -0,53 | 2,25 | 1 |
| Boeing Co | 30,85 | +0,78 | 30,61 | 1304 |
| Bristol Myers sq | 23,51 | -1,38 | 23,84 | 1836 |
| Cardinal Health | 58,03 | +0,48 | 57,75 | 580 |
| Carnival | 23,90 | -1,24 | 24,20 | 758 |
| Caterpillar Inc | 43,94 | -0,25 | 44,05 | 381 |
| Charles Schwab | 9,27 | -2,73 | 9,53 | 1295 |
| ChevronTexaco | 64,80 | -0,77 | 65,30 | 962 |
| Cigna | 43,06 | +0,23 | 42,96 | 328 |
| Cisco | 14,15 | +0,50 | 14,08 | 24795 |
| Citigroup | 35,06 | -0,82 | 35,55 | 3774 |
| Coca-Cola Co | 39,98 | -1,43 | 40,56 | 2994 |
| Colgate Palmoliv | 49,81 | -1,64 | 50,82 | 688 |
| Costco Wholesale | 29,94 | +2,11 | 29,32 | 1598 |
| Cox Comms | 29,00 | -3,33 | 30,00 | 877 |
| Daimler-Chrysler | 29,65 | -0,40 | 29,77 | 651 |
| Delta Air Lines | 9,71 | -2,12 | 9,92 | 431 |
| Dow Chemical Co | 28,75 | -1,20 | 29,10 | 2089 |
| Du Pont Co | 38,19 | -1,39 | 38,73 | 1247 |
| Eastman Kodak | 30,42 | +0,90 | 30,15 | 1074 |
| Eli Lilly | 60,22 | -1,67 | 61,24 | 697 |
| EMC Corp | 7,70 | -1,03 | 7,78 | 3540 |
| Emerson Electric | 46,96 | -1,45 | 47,65 | 261 |
| Exelon | 51,42 | +0,14 | 51,35 | 516 |
| Exxon Mobil | 33,94 | +0,27 | 33,85 | 4912 |
| Fannie Mae | 64,49 | -1,54 | 65,50 | 671 |
| First Data Corp | 34,75 | -1,42 | 35,25 | 729 |
| Fleetboston Fin | 25,80 | -0,65 | 25,97 | 786 |
| Ford Motor Co | 9,38 | -0,11 | 9,39 | 1090 |
| Gap Inc | 14,73 | -0,14 | 14,75 | 1209 |
| Genentech | 36,30 | -1,36 | 36,80 | 1156 |
| General Elec Co | 22,99 | -0,17 | 23,03 | 5219 |
| General Motors | 37,10 | -0,48 | 37,28 | 950 |
| Gillette Co | 28,88 | -4,05 | 30,10 | 3944 |
| Goldman Sachs Gr | 68,76 | -1,08 | 69,51 | 1134 |
| HJ Heinz Co | 31,82 | -0,06 | 31,84 | 199 |
| Halliburton Co | 19,14 | +2,90 | 18,60 | 1371 |
| HCA-Healthcare | 42,00 | -0,36 | 42,15 | 606 |
| Hewlett-Packard | 18,73 | -2,90 | 19,29 | 2565 |
| Home Depot Inc | 21,00 | +0,14 | 20,97 | 4676 |
| Honeywell Int | 23,51 | +0,30 | 23,44 | 599 |
| Household Int | 26,48 | +0,88 | 26,25 | 1172 |
| Illinois Tool Works | 61,20 | -2,30 | 62,64 | 430 |
| Intel Corp | 16,40 | -1,56 | 16,66 | 19946 |
| IBM | 79,92 | -0,50 | 80,32 | 1871 |
| Intl Paper | 35,83 | -0,69 | 36,08 | 702 |
| Johnson&Johnson | 51,70 | -1,34 | 52,40 | 1975 |
| J P Morgan Chase | 23,40 | -0,43 | 23,50 | 2572 |
| Kimberly-Clark | 45,85 | +0,55 | 45,60 | 616 |
| Kohls | 52,96 | +1,49 | 52,18 | 1191 |
| Kroger | 15,08 | -1,69 | 15,34 | 1126 |
| Lehman Brothers | 54,68 | -0,85 | 55,15 | 717 |
| Lockheed Martin | 50,31 | -0,38 | 50,50 | 596 |
| Lowes Cos | 34,66 | +0,12 | 34,62 | 1552 |
| Lucent Tech | 1,91 | +1,60 | 1,88 | 11617 |
| Marsh & McLennan | 42,84 | -1,06 | 43,30 | 386 |
| MBNA Corp | 17,11 | -0,75 | 17,24 | 1187 |
| McDonalds Corp | 14,25 | -0,90 | 14,38 | 1646 |
| Medtronic | 44,00 | — | 44,00 | 1064 |
| Merck & Co | 54,95 | -0,79 | 55,39 | 1850 |
| Merrill Lynch | 35,60 | -1,71 | 36,22 | 1592 |
| Metlife Inc | 26,59 | +0,04 | 26,58 | 870 |
| Micron Tech | 8,60 | +2,14 | 8,42 | 8718 |
| Microsoft | 49,69 | -0,44 | 49,91 | 17238 |
| Minnesota Mining | 126,11 | -0,39 | 126,60 | 623 |
| MS Dean Witter | 37,70 | -0,26 | 37,80 | 1482 |
| Motorola Inc | 8,19 | -1,09 | 8,28 | 1842 |
| Occidental Petr | 28,96 | +0,94 | 28,69 | 612 |
| Omnicom Group | 59,17 | -1,76 | 60,23 | 416 |
| Oracle Corp | 12,30 | +2,34 | 12,02 | 15532 |
| Pfizer Inc | 29,94 | -2,00 | 30,55 | 5009 |
| Philip Morris | 37,17 | +0,38 | 37,03 | 3058 |
| Raytheon Co | 29,70 | -0,54 | 29,86 | 323 |
| SBC Comms | 24,20 | -0,49 | 24,32 | 2031 |
| Schering-plough | 18,61 | -2,31 | 19,05 | 1544 |
| Sears Roebuck | 26,71 | +1,67 | 26,27 | 932 |
| Sprint | 11,94 | -0,33 | 11,98 | 2454 |
| Tenet Healthcare | 18,05 | -0,28 | 18,10 | 985 |
| Texas Instrument | 16,17 | -1,10 | 16,35 | 4116 |
| Textron Inc | 38,05 | -0,83 | 38,37 | 133 |
| Tyco Int | 16,21 | +0,06 | 16,20 | 3138 |
| Unisys Corp | 9,18 | +0,22 | 9,16 | 560 |
| UPS | 60,27 | -0,46 | 60,55 | 766 |
| United Tech | 64,23 | +0,44 | 63,95 | 660 |
| Unitedhealth Gr | 86,00 | +0,01 | 85,99 | 559 |
| US Bancorp | 20,88 | +0,10 | 20,86 | 823 |
| Verizon Comm | 37,72 | +0,19 | 37,65 | 2930 |
| Wachovia | 35,47 | -0,70 | 35,72 | 615 |
| Wal-Mart Stores | 48,61 | +1,06 | 48,10 | 2374 |
| Walt Disney Co | 16,71 | -2,05 | 17,06 | 2354 |
| Washington Mutual | 33,98 | -0,35 | 34,10 | 795 |
| Wells Fargo | 46,74 | -0,26 | 46,86 | 1001 |
| Xerox Corp | 9,05 | -2,79 | 9,31 | 1740 |
По данным агентства Reuters.