| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 9,0 | -2,28 | 9,2 | 6315 |
| ANZ Banking Grp | 16,9 | -1,40 | 17,2 | 5169 |
| CommonWealth Bank | 26,2 | -0,87 | 26,4 | 1735 |
| National Australian | 31,4 | -0,57 | 31,5 | 2486 |
| Bank | ||||
| News Corp | 10,9 | -3,45 | 11,3 | 7386 |
| Telstra Corp | 4,4 | -0,90 | 4,5 | 14004 |
| Westpac Banking | 13,6 | -2,29 | 14,0 | 4714 |
| Япония (JPY) | ||||
| Asahi Kasei | 332,0 | -1,48 | 337,0 | 1657 |
| Daiwa Securities | 605,0 | +1,17 | 598,0 | 6626 |
| Fuji Photo Film | 3680,0 | +0,82 | 3650,0 | 1335 |
| Fujitsu Ltd | 335,0 | -2,05 | 342,0 | 6560 |
| Honda Motor Co | 4120,0 | +0,49 | 4100,0 | 2351 |
| Japan Telecom* | 384,0 | +5,79 | 363,0 | 17 |
| Kao Corp | 2505,0 | +0,60 | 2490,0 | 1418 |
| KDDI* | 373,0 | +3,32 | 361,0 | 20 |
| Mitsubishi Fin Gr* | 646,0 | -1,82 | 658,0 | 9 |
| Mitsubishi Chem | 240,0 | — | 240,0 | 3410 |
| Mitsubishi Electric | 334,0 | — | 334,0 | 6003 |
| NEC Corp | 449,0 | -1,54 | 456,0 | 7696 |
| Nippon Steel Corp | 149,0 | -0,67 | 150,0 | 24385 |
| Nissan Motor Co | 943,0 | +2,17 | 923,0 | 9838 |
| NTT* | 398,0 | -1,49 | 404,0 | 46 |
| NTT DoCoMo* | 233,0 | -0,43 | 234,0 | 113 |
| Pioneer | 2320,0 | -0,64 | 2335,0 | 1422 |
| Ricoh | 1850,0 | +1,70 | 1819,0 | 2081 |
| Seikisui House | 874,0 | +0,34 | 871,0 | 1210 |
| Shin-Etsu Chem | 3980,0 | +3,11 | 3860,0 | 1202 |
| Sony | 4690,0 | -1,05 | 4740,0 | 4207 |
| Sumitomo Chem | 458,0 | -1,51 | 465,0 | 2827 |
| TDK Corp | 5190,0 | +1,57 | 5110,0 | 588 |
| Toshiba Corp | 370,0 | -1,07 | 374,0 | 8392 |
| Toyota Motor Co | 2965,0 | -0,34 | 2975,0 | 3918 |
| UFJ Holdings* | 147,0 | -3,29 | 152,0 | 32 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,30 | -1,89 | 50,25 | 5542 |
| China Mobile | 18,00 | -1,10 | 18,20 | 17895 |
| China Unicom | 5,35 | -2,73 | 5,50 | 15526 |
| CLP Holdings | 31,80 | +0,95 | 31,50 | 4794 |
| CNOOC | 10,55 | +3,94 | 10,15 | 17143 |
| Hang Seng Bank | 82,50 | -0,90 | 83,25 | 1767 |
| Henderson Land | 22,60 | -0,22 | 22,65 | 1671 |
| HSBC Holdings | 82,25 | -0,60 | 82,75 | 4686 |
| Hutchison | 47,30 | -2,67 | 48,60 | 14508 |
| Франция (EUR) | ||||
| Alcatel | 6,50 | +4,84 | 6,20 | 19396 |
| Axa | 11,69 | +5,32 | 11,10 | 12382 |
| BNP Paribas | 38,03 | +3,94 | 36,59 | 5733 |
| Bouygues | 22,90 | +0,93 | 22,69 | 1143 |
| Danon | 115,40 | +0,70 | 114,60 | 491 |
| EADS | 9,26 | -0,43 | 9,30 | 809 |
| France Telecom | 23,80 | +1,28 | 23,50 | 4310 |
| Lafarge | 56,25 | +0,45 | 56,00 | 850 |
| Michelin | 29,19 | +1,60 | 28,73 | 451 |
| Pechiney | 25,80 | -0,77 | 26,00 | 433 |
| Peugeot | 39,40 | +1,94 | 38,65 | 674 |
| Renault | 43,72 | +1,44 | 43,10 | 766 |
| Sanofi-Synthelab | 46,50 | -0,11 | 46,55 | 1717 |
| Schneider Elec | 42,42 | +4,41 | 40,63 | 952 |
| STMicroelectronics | 16,60 | +2,15 | 16,25 | 5255 |
| Total Fina Elf | 125,20 | +0,48 | 124,60 | 2561 |
| Vivendi Universal | 14,90 | -2,74 | 15,32 | 11382 |
| Великобритания (GBp) | ||||
| ARM Holdings | 45,00 | +5,56 | 45,00 | 9127 |
| BAE System | 113,88 | -0,44 | 114,00 | 18347 |
| Barclays | 360,67 | +1,93 | 362,25 | 41455 |
| BP | 392,85 | +2,85 | 386,50 | 62362 |
| BAT | 578,00 | +2,03 | 566,50 | 11880 |
| British Airways | 117,50 | +3,07 | 114,00 | 15397 |
| British Telecom | 174,77 | +4,38 | 171,25 | 24862 |
| Cable & Wireless | 57,75 | +4,05 | 55,50 | 13192 |
| Cadbury Schweppes | 326,25 | +1,32 | 322,00 | 16188 |
| HSBC Hldg | 638,12 | +0,70 | 639,00 | 31687 |
| Lloyds TSB Grp | 395,74 | +3,16 | 395,50 | 35127 |
| Marks & Spencer | 305,25 | +3,59 | 299,25 | 4453 |
| Prudential | 400,00 | +3,76 | 385,50 | 13551 |
| Reuters Group | 169,78 | -1,16 | 172,00 | 20147 |
| Rio Tinto | 1179,75 | +3,53 | 1160,00 | 5546 |
| Sainsbury | 247,00 | +4,07 | 239,50 | 6459 |
| Shell Trnpt | 372,72 | +2,64 | 368,75 | 25328 |
| Unilever | 523,25 | +2,53 | 514,00 | 7997 |
| Vodafone Airtch | 112,88 | +4,60 | 108,75 | 268416 |
| Германия (EUR) | ||||
| Allianz AG | 72,05 | +3,52 | 69,60 | 2764 |
| BASF | 34,38 | +2,78 | 33,45 | 2530 |
| Bayer AG | 15,77 | +1,22 | 15,58 | 5298 |
| BMW | 27,60 | +3,10 | 26,77 | 2301 |
| Commerzbank AG | 6,51 | +2,04 | 6,38 | 4357 |
| Daimler-Chrysler | 29,07 | +3,05 | 28,21 | 6381 |
| Deutsche Bank n | 39,05 | +4,66 | 37,31 | 5728 |
| Dt Telekom n | 11,92 | +7,10 | 11,13 | 32435 |
| Hypovereinsbank | 11,75 | +3,52 | 11,35 | 2945 |
| Infineon Tech | 6,25 | +0,64 | 6,21 | 4888 |
| Merck KGaA | 27,50 | +0,55 | 27,35 | 76 |
| Munich Re | 85,68 | +3,60 | 82,70 | 2270 |
| Sap AG | 87,00 | +1,89 | 85,39 | 1552 |
| Siemens | 36,91 | +3,51 | 35,66 | 5869 |
| Volkswagen AG | 37,85 | +4,24 | 36,31 | 2361 |
| Финляндия (EUR) | ||||
| Nokia | 13,20 | +1,23 | 13,04 | 24857 |
| Sonera Corp | 5,03 | +0,40 | 5,01 | 24 |
| Stora Enso | 9,25 | — | 9,25 | 4621 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,45 | +1,51 | 86,15 | 335 |
| Lonza Grp AG | 79,10 | +0,32 | 78,85 | 141 |
| Adecco | 41,45 | -3,38 | 42,90 | 3511 |
| CS Group | 28,80 | +1,95 | 28,25 | 7021 |
| Nestle | 277,50 | -0,54 | 279,00 | 1352 |
| Novartis | 49,30 | +0,92 | 48,85 | 4448 |
| Rentenanstalt | 108,25 | +1,41 | 106,75 | 1 |
| Swisscom | 415,50 | +0,48 | 413,50 | 49 |
| Roche | 93,50 | -0,27 | 93,75 | 1595 |
| Swiss Re | 84,70 | +1,07 | 83,80 | 911 |
| UBS AG | 59,80 | +2,22 | 58,50 | 6419 |
| Zurich Fin | 126,75 | -0,59 | 127,50 | 1322 |
| Швеция (SEK) | ||||
| ABB | 24,80 | +0,81 | 24,60 | 3621 |
| Electrolux | 135,00 | +5,06 | 128,50 | 2669 |
| Ericsson | 5,90 | +5,36 | 5,60 | 254362 |
| Nordea | 37,90 | +3,84 | 36,50 | 10099 |
| Volvo | 148,50 | +3,48 | 143,50 | 1386 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,10 | +1,75 | 1,09 | 11747 |
| Fiat | 8,03 | +1,68 | 7,90 | 1462 |
| Olivetti | 0,94 | +2,53 | 0,91 | 55569 |
| Pirelli | 0,83 | +2,82 | 0,80 | 7016 |
| TIM | 4,17 | +1,91 | 4,09 | 72615 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,99 | +1,97 | 13,72 | 9680 |
| Aegon NV | 11,84 | +3,68 | 11,42 | 7921 |
| Ahold Kon | 10,95 | +2,15 | 10,72 | 4435 |
| Fortis | 14,45 | +2,92 | 14,04 | 4233 |
| ING Grp | 14,12 | +2,47 | 13,78 | 11016 |
| Philips | 15,85 | +3,26 | 15,35 | 7300 |
| Royal Dutch | 38,64 | +1,63 | 38,02 | 7687 |
| Канада (CAD) | ||||
| Alcan Inc | 41,81 | +0,48 | 41,61 | 716 |
| Bank of Montreal | 40,77 | -0,27 | 40,88 | 305 |
| Bank Nova Scotia | 50,58 | -0,24 | 50,70 | 194 |
| BCE Inc | 28,72 | -0,10 | 28,75 | 359 |
| Bombardier | 5,20 | +1,96 | 5,10 | 659 |
| Imperial Oil | 45,22 | -0,40 | 45,40 | 69 |
| Loblaw Cos Ltd | 53,94 | -0,31 | 54,11 | 148 |
| Nortel Networks | 3,48 | -0,57 | 3,50 | 10264 |
| Royal Bank of Canada | 54,86 | +0,46 | 54,61 | 417 |
| США ($) | ||||
| Abbott Labs | 37,12 | -0,22 | 37,20 | 745 |
| Agilent Tech | 16,56 | +1,60 | 16,30 | 484 |
| Alcoa | 19,95 | +4,07 | 19,32 | 1918 |
| Allstate Corp | 34,50 | +0,03 | 34,49 | 1172 |
| Alltel | 46,24 | +0,61 | 45,96 | 349 |
| Amer Electric Power | 23,02 | -0,48 | 23,13 | 588 |
| Amer Express Co | 34,90 | +0,58 | 34,70 | 1184 |
| AIG | 51,08 | -1,20 | 51,70 | 6281 |
| Amgen | 52,02 | +0,36 | 51,83 | 5491 |
| Analog Devices | 24,25 | +2,15 | 23,74 | 980 |
| Anheuser-Busch | 48,20 | +0,02 | 48,19 | 577 |
| AOL Time Warner | 10,81 | -2,35 | 11,07 | 7364 |
| Apple Comp Inc | 14,77 | +1,16 | 14,60 | 1322 |
| Applied Materials | 12,58 | +3,24 | 12,18 | 16978 |
| AT&T | 18,79 | +1,18 | 18,57 | 1194 |
| AT&T Wireless Gr | 6,21 | +3,67 | 5,99 | 3176 |
| Automatic Data Proc | 33,56 | +0,09 | 33,53 | 656 |
| Bank of America | 69,32 | +0,99 | 68,64 | 2156 |
| Bank of New York | 24,37 | -1,10 | 24,64 | 1739 |
| Bank One | 36,22 | +0,78 | 35,94 | 1120 |
| Baxter Int | 28,05 | -0,53 | 28,20 | 1713 |
| BCE Inc | 18,89 | -0,74 | 19,03 | 60 |
| Bellsouth Corp | 24,05 | +0,21 | 24,00 | 1232 |
| Berkshire cl a* | 66,90 | +0,30 | 66,70 | 1 |
| Berkshire cl b* | 2,22 | +0,63 | 2,21 | 2 |
| Boeing Co | 31,27 | +0,64 | 31,24 | 901 |
| Bristol Myers sq | 23,29 | -0,13 | 23,32 | 1136 |
| Cardinal Health | 57,64 | +0,51 | 57,35 | 727 |
| Carnival | 23,37 | -0,13 | 23,40 | 630 |
| Caterpillar Inc | 44,17 | +0,98 | 43,74 | 435 |
| Charles Schwab | 8,96 | +1,59 | 8,84 | 1301 |
| ChevronTexaco | 65,39 | -0,12 | 65,47 | 1274 |
| Cigna | 41,16 | +0,54 | 40,94 | 819 |
| Cisco | 13,43 | +1,74 | 13,20 | 60792 |
| Citigroup | 34,11 | +1,40 | 33,64 | 4646 |
| Coca-Cola Co | 40,27 | -0,15 | 40,33 | 1994 |
| Colgate Palmoliv | 51,69 | -0,96 | 52,19 | 611 |
| Costco Wholesale | 28,86 | +1,05 | 28,56 | 1458 |
| Cox Comms | 27,35 | -0,18 | 27,40 | 566 |
| Daimler-Chrysler | 31,45 | +2,74 | 30,61 | 306 |
| Delta Air Lines | 9,35 | +1,30 | 9,23 | 768 |
| Dow Chemical Co | 29,09 | +1,64 | 28,62 | 785 |
| Du Pont Co | 37,73 | +0,35 | 37,60 | 758 |
| Eastman Kodak | 31,70 | +1,77 | 31,15 | 568 |
| Eli Lilly | 61,15 | -0,02 | 61,16 | 620 |
| EMC Corp | 7,79 | — | 7,79 | 4819 |
| Emerson Electric | 47,44 | +0,68 | 47,12 | 376 |
| Exelon | 51,01 | +1,11 | 50,45 | 355 |
| Exxon Mobil | 34,40 | -0,66 | 34,63 | 4108 |
| Fannie Mae | 64,70 | +0,75 | 64,22 | 1007 |
| First Data Corp | 34,23 | +1,06 | 33,87 | 747 |
| Fleetboston Fin | 25,74 | +0,27 | 25,67 | 783 |
| Ford Motor Co | 9,19 | +2,00 | 9,01 | 1486 |
| Gap Inc | 15,09 | +2,65 | 14,70 | 1810 |
| Genentech | 36,21 | +0,30 | 36,10 | 542 |
| General Elec Co | 23,21 | +0,69 | 23,05 | 4574 |
| General Motors | 36,85 | +2,02 | 36,12 | 1214 |
| Gillette Co | 29,10 | -0,27 | 29,18 | 1484 |
| Goldman Sachs Gr | 68,11 | +0,87 | 67,52 | 1479 |
| HJ Heinz Co | 32,15 | -0,06 | 32,17 | 255 |
| Halliburton Co | 19,11 | -0,21 | 19,15 | 1263 |
| HCA-Healthcare | 41,46 | +2,24 | 40,55 | 1303 |
| Hewlett-Packard | 17,23 | -1,54 | 17,50 | 3102 |
| Home Depot Inc | 21,15 | +0,19 | 21,11 | 2979 |
| Honeywell Int | 24,48 | +1,79 | 24,05 | 1224 |
| Household Int | 26,80 | +0,15 | 26,76 | 1504 |
| Illinois Tool Works | 61,49 | +1,42 | 60,63 | 559 |
| Intel Corp | 15,95 | +2,11 | 15,64 | 20786 |
| IBM | 78,15 | +1,44 | 77,04 | 2035 |
| Intl Paper | 36,58 | +1,87 | 35,91 | 570 |
| Johnson&Johnson | 52,69 | -0,13 | 52,76 | 1560 |
| J P Morgan Chase | 23,48 | +1,87 | 23,05 | 2686 |
| Kimberly-Clark | 46,00 | -0,76 | 46,35 | 426 |
| Kohls | 52,36 | +0,13 | 52,29 | 859 |
| Kroger | 14,47 | -1,43 | 14,68 | 1036 |
| Lehman Brothers | 53,93 | +0,90 | 53,45 | 887 |
| Lockheed Martin | 51,10 | -0,33 | 51,27 | 752 |
| Lowes Cos | 34,80 | +0,03 | 34,79 | 1118 |
| Lucent Tech | 1,68 | +1,82 | 1,65 | 8801 |
| Marsh & McLennan | 41,79 | +0,70 | 41,50 | 319 |
| MBNA Corp | 16,69 | +0,97 | 16,53 | 846 |
| McDonalds Corp | 14,23 | -0,49 | 14,30 | 1536 |
| Medtronic | 43,87 | +1,79 | 43,10 | 1706 |
| Merck & Co | 55,00 | +0,27 | 54,85 | 1602 |
| Merrill Lynch | 34,58 | +0,09 | 34,71 | 2667 |
| Metlife Inc | 26,27 | +0,92 | 26,03 | 629 |
| Micron Tech | 8,25 | — | 8,25 | 1919 |
| Microsoft | 47,88 | +1,18 | 47,32 | 21090 |
| Minnesota Mining | 124,33 | +1,00 | 123,10 | 613 |
| MS Dean Witter | 37,85 | +1,10 | 37,44 | 1661 |
| Motorola Inc | 7,83 | -1,01 | 7,91 | 2620 |
| Occidental Petr | 29,51 | +0,89 | 29,25 | 728 |
| Omnicom Group | 57,17 | -0,47 | 57,44 | 736 |
| Oracle Corp | 11,89 | +1,36 | 11,73 | 17470 |
| Pfizer Inc | 29,89 | +0,17 | 29,84 | 4670 |
| Philip Morris | 38,20 | +0,42 | 38,04 | 1183 |
| Raytheon Co | 30,50 | +1,06 | 30,18 | 391 |
| SBC Comms | 25,78 | +0,62 | 25,62 | 2929 |
| Schering-plough | 18,55 | +0,54 | 18,62 | 1033 |
| Sears Roebuck | 25,67 | -0,43 | 25,78 | 932 |
| Sprint | 12,84 | +3,88 | 12,36 | 3454 |
| Tenet Healthcare | 18,00 | +0,56 | 17,90 | 558 |
| Texas Instrument | 15,85 | +2,32 | 15,49 | 2958 |
| Textron Inc | 38,87 | +0,34 | 38,74 | 210 |
| Tyco Int | 15,79 | +0,64 | 15,69 | 1763 |
| Unisys Corp | 9,23 | +0,44 | 9,19 | 380 |
| UPS | 60,42 | +0,78 | 59,95 | 621 |
| United Tech | 65,01 | +0,92 | 64,42 | 660 |
| Unitedhealth Gr | 85,10 | +0,95 | 84,30 | 697 |
| US Bancorp | 20,95 | -0,24 | 21,00 | 1138 |
| Verizon Comm | 38,95 | +0,78 | 38,65 | 2090 |
| Wachovia | 35,40 | — | 35,40 | 966 |
| Wal-Mart Stores | 47,37 | +0,47 | 47,15 | 1720 |
| Walt Disney Co | 16,92 | +0,12 | 16,90 | 1651 |
| Washington Mutual | 35,07 | +2,24 | 34,30 | 1183 |
| Wells Fargo | 46,52 | -0,45 | 47,03 | 1694 |
| Xerox Corp | 8,92 | +1,71 | 8,77 | 480 |
По данным агентства Reuters.