| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,4 | -1,18 | 8,5 | 5230 |
| ANZ Banking Grp | 16,4 | -1,38 | 16,7 | 4959 |
| CommonWealth Bank | 25,9 | +0,08 | 25,9 | 6622 |
| National Australian | 30,2 | -0,40 | 30,3 | 4458 |
| Bank | ||||
| News Corp | 11,3 | +3,00 | 11,0 | 11174 |
| Telstra Corp | 4,3 | -0,91 | 4,4 | 16871 |
| Westpac Banking | 13,5 | -0,30 | 13,5 | 5495 |
| Япония (JPY) | ||||
| Asahi Kasei | 342,0 | +1,48 | 337,0 | 2427 |
| Daiwa Securities | 629,0 | +3,45 | 608,0 | 10299 |
| Fuji Photo Film | 3720,0 | +2,20 | 3640,0 | 2207 |
| Fujitsu Ltd | 337,0 | +4,98 | 321,0 | 8335 |
| Honda Motor Co | 4260,0 | +2,65 | 4150,0 | 3649 |
| Japan Telecom* | 378,0 | +1,89 | 371,0 | 3 |
| Kao Corp | 2510,0 | +0,40 | 2500,0 | 1572 |
| KDDI* | 382,0 | +2,96 | 371,0 | 12 |
| Mitsubishi Fin Gr* | 638,0 | +3,07 | 619,0 | 16 |
| Mitsubishi Chem | 242,0 | +0,83 | 240,0 | 3169 |
| Mitsubishi Electric | 331,0 | +2,48 | 323,0 | 5771 |
| NEC Corp | 447,0 | +2,29 | 437,0 | 5465 |
| Nippon Steel Corp | 153,0 | +0,66 | 152,0 | 26447 |
| Nissan Motor Co | 938,0 | +0,43 | 934,0 | 7528 |
| NTT* | 429,0 | +2,39 | 419,0 | 32 |
| NTT DoCoMo* | 244,0 | +3,39 | 236,0 | 57 |
| Pioneer | 2440,0 | +3,17 | 2365,0 | 2516 |
| Ricoh | 1873,0 | +2,86 | 1821,0 | 2929 |
| Seikisui House | 868,0 | +1,05 | 859,0 | 1056 |
| Shin-Etsu Chem | 3960,0 | +2,06 | 3880,0 | 662 |
| Sony | 4700,0 | +1,08 | 4650,0 | 2900 |
| Sumitomo Chem | 445,0 | +0,91 | 441,0 | 4675 |
| TDK Corp | 5110,0 | +3,86 | 4920,0 | 645 |
| Toshiba Corp | 371,0 | +4,21 | 356,0 | 13924 |
| Toyota Motor Co | 2990,0 | +0,84 | 2965,0 | 4564 |
| UFJ Holdings* | 159,0 | +8,90 | 146,0 | 88 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,25 | +2,97 | 48,80 | 3638 |
| China Mobile | 18,20 | +1,68 | 17,90 | 28449 |
| China Unicom | 5,50 | +3,77 | 5,30 | 11997 |
| CLP Holdings | 31,90 | -0,62 | 32,10 | 3994 |
| CNOOC | 10,45 | +0,48 | 10,40 | 8459 |
| Hang Seng Bank | 82,75 | +0,30 | 82,50 | 2815 |
| Henderson Land | 22,95 | +1,77 | 22,55 | 2376 |
| HSBC Holdings | 82,75 | +0,61 | 82,25 | 9186 |
| Hutchison | 49,30 | +2,71 | 48,00 | 6107 |
| Франция (EUR) | ||||
| Alcatel | 6,77 | -0,15 | 6,78 | 10572 |
| Axa | 10,72 | -3,60 | 11,12 | 8281 |
| BNP Paribas | 37,52 | -5,01 | 39,50 | 4328 |
| Bouygues | 22,15 | -0,81 | 22,33 | 939 |
| Danon | 111,50 | -0,98 | 112,60 | 549 |
| EADS | 8,75 | -2,78 | 9,00 | 1752 |
| France Telecom | 23,76 | +0,25 | 23,70 | 4013 |
| Lafarge | 54,50 | +0,09 | 54,45 | 729 |
| Michelin | 27,75 | -2,49 | 28,46 | 645 |
| Pechiney | 25,55 | -3,15 | 26,38 | 400 |
| Peugeot | 37,20 | -2,49 | 38,15 | 982 |
| Renault | 38,95 | -6,48 | 41,65 | 3301 |
| Sanofi-Synthelab | 42,80 | -2,22 | 43,77 | 1540 |
| Schneider Elec | 41,10 | -0,72 | 41,40 | 456 |
| STMicroelectronics | 15,90 | -2,87 | 16,37 | 5339 |
| Total Fina Elf | 117,40 | -3,29 | 121,40 | 2000 |
| Vivendi Universal | 14,06 | -5,00 | 14,80 | 4154 |
| Великобритания (GBp) | ||||
| ARM Holdings | 47,31 | -2,62 | 47,75 | 18611 |
| BAE System | 110,50 | -4,74 | 116,00 | 13805 |
| Barclays | 342,00 | -3,18 | 353,25 | 25839 |
| BP | 385,00 | -2,16 | 393,50 | 83949 |
| BAT | 575,00 | -0,78 | 579,50 | 10747 |
| British Airways | 113,22 | -4,45 | 118,00 | 12844 |
| British Telecom | 183,82 | -0,68 | 184,25 | 36380 |
| Cable & Wireless | 66,84 | +0,75 | 66,50 | 12297 |
| Cadbury Schweppes | 324,00 | -5,97 | 335,00 | 37843 |
| HSBC Hldg | 657,11 | +0,77 | 650,50 | 49090 |
| Lloyds TSB Grp | 410,00 | -2,21 | 419,25 | 41603 |
| Marks & Spencer | 297,00 | -4,27 | 310,25 | 16320 |
| Prudential | 386,50 | -4,69 | 405,50 | 8350 |
| Reuters Group | 160,75 | -2,72 | 165,25 | 16873 |
| Rio Tinto | 1194,67 | -0,67 | 1201,00 | 4935 |
| Sainsbury | 235,00 | -2,19 | 240,25 | 5856 |
| Shell Trnpt | 353,05 | -3,05 | 361,00 | 40939 |
| Unilever | 509,84 | -1,16 | 516,50 | 9031 |
| Vodafone Airtch | 115,15 | — | 115,75 | 224522 |
| Германия (EUR) | ||||
| Allianz AG | 66,66 | -1,19 | 67,46 | 3182 |
| BASF | 33,24 | -2,18 | 33,98 | 2411 |
| Bayer AG | 15,48 | -2,33 | 15,85 | 3988 |
| BMW | 25,59 | -1,35 | 25,94 | 2541 |
| Commerzbank AG | 6,01 | -0,50 | 6,04 | 1285 |
| Daimler-Chrysler | 27,44 | -1,72 | 27,92 | 5094 |
| Deutsche Bank n | 38,59 | -0,69 | 38,86 | 5112 |
| Dt Telekom n | 12,43 | +2,73 | 12,10 | 25578 |
| Hypovereinsbank | 10,32 | -1,71 | 10,50 | 1416 |
| Infineon Tech | 5,72 | -3,05 | 5,90 | 6944 |
| Merck KGaA | 27,35 | -0,55 | 27,50 | 68 |
| Munich Re | 79,80 | +1,01 | 79,00 | 2387 |
| Sap AG | 87,00 | +0,21 | 86,82 | 1313 |
| Siemens | 34,85 | -1,61 | 35,42 | 4898 |
| Volkswagen AG | 36,00 | -4,08 | 37,53 | 2900 |
| Финляндия (EUR) | ||||
| Nokia | 13,00 | -3,35 | 13,45 | 18553 |
| Sonera Corp | 4,97 | -0,60 | 5,00 | 14 |
| Stora Enso | 9,12 | -0,98 | 9,21 | 3845 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,75 | -0,29 | 86,00 | 333 |
| Lonza Grp AG | 77,50 | -1,21 | 78,45 | 191 |
| Adecco | 39,75 | -0,25 | 39,85 | 753 |
| CS Group | 27,30 | +0,37 | 27,20 | 6720 |
| Nestle | 259,50 | -2,99 | 267,50 | 1641 |
| Novartis | 49,00 | -2,10 | 50,05 | 7881 |
| Rentenanstalt | 94,00 | -3,09 | 97,00 | 1 |
| Swisscom | 411,00 | -0,72 | 414,00 | 78 |
| Roche | 83,95 | -3,06 | 86,60 | 2799 |
| Swiss Re | 76,90 | -3,87 | 80,00 | 898 |
| UBS AG | 58,45 | -0,68 | 58,85 | 3505 |
| Zurich Fin | 119,00 | +0,63 | 118,25 | 1142 |
| Швеция (SEK) | ||||
| ABB | 21,00 | -1,87 | 21,40 | 1910 |
| Electrolux | 138,50 | +3,75 | 133,50 | 3736 |
| Ericsson | 6,35 | — | 6,35 | 88195 |
| Nordea | 37,70 | +2,72 | 36,70 | 6454 |
| Volvo | 142,00 | -0,35 | 142,50 | 807 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,05 | -1,59 | 1,07 | 9737 |
| Fiat | 7,76 | -2,39 | 7,95 | 1539 |
| Olivetti | 0,96 | -0,33 | 0,97 | 34438 |
| Pirelli | 0,82 | +0,44 | 0,81 | 6337 |
| TIM | 4,14 | -0,84 | 4,18 | 60841 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,95 | -2,24 | 14,27 | 9048 |
| Aegon NV | 10,62 | -5,18 | 11,20 | 7020 |
| Ahold Kon | 10,48 | -4,73 | 11,00 | 4559 |
| Fortis | 13,80 | -4,43 | 14,44 | 3612 |
| ING Grp | 13,05 | -4,04 | 13,60 | 9669 |
| Philips | 14,70 | -3,86 | 15,29 | 8141 |
| Royal Dutch | 36,19 | -2,87 | 37,26 | 7324 |
| Канада (CAD) | ||||
| Alcan Inc | 42,43 | -0,40 | 42,60 | 99 |
| Bank of Montreal | 40,26 | +0,15 | 40,20 | 204 |
| Bank Nova Scotia | 50,45 | -0,20 | 50,55 | 111 |
| BCE Inc | 28,20 | +0,28 | 28,12 | 473 |
| Bombardier | 5,07 | -0,78 | 5,11 | 558 |
| Imperial Oil | 45,91 | -0,11 | 45,96 | 89 |
| Loblaw Cos Ltd | 55,70 | +1,00 | 55,15 | 63 |
| Nortel Networks | 3,52 | -1,68 | 3,58 | 6324 |
| Royal Bank of Canada | 54,70 | +1,39 | 53,95 | 385 |
| США ($) | ||||
| Abbott Labs | 35,70 | -1,30 | 36,17 | 1385 |
| Agilent Tech | 12,31 | +2,16 | 12,05 | 898 |
| Alcoa | 19,89 | +0,40 | 19,81 | 1045 |
| Allstate Corp | 31,62 | +0,38 | 31,50 | 449 |
| Alltel | 44,23 | +0,82 | 43,87 | 441 |
| Amer Electric Power | 20,09 | -2,57 | 20,62 | 798 |
| Amer Express Co | 32,78 | -1,18 | 33,17 | 1446 |
| AIG | 46,80 | -1,35 | 47,44 | 2127 |
| Amgen | 52,69 | -1,42 | 53,45 | 5573 |
| Analog Devices | 23,92 | -0,33 | 24,00 | 951 |
| Anheuser-Busch | 47,68 | +0,21 | 47,58 | 592 |
| AOL Time Warner | 10,33 | +1,27 | 10,20 | 4265 |
| Apple Comp Inc | 14,57 | +1,53 | 14,35 | 1699 |
| Applied Materials | 11,91 | -0,25 | 11,94 | 32738 |
| AT&T | 17,64 | -0,95 | 17,81 | 1352 |
| AT&T Wireless Gr | 5,96 | +1,19 | 5,89 | 1991 |
| Automatic Data Proc | 33,14 | -0,93 | 33,45 | 725 |
| Bank of America | 67,74 | +0,01 | 67,73 | 1761 |
| Bank of New York | 22,95 | -0,78 | 23,13 | 806 |
| Bank One | 35,25 | +0,23 | 35,17 | 1119 |
| Baxter Int | 26,29 | -1,54 | 26,70 | 643 |
| BCE Inc | 18,49 | — | 18,49 | 36 |
| Bellsouth Corp | 22,83 | -0,31 | 22,90 | 940 |
| Berkshire cl a* | 63,10 | -1,10 | 63,80 | 1 |
| Berkshire cl b* | 2,10 | -1,08 | 2,12 | 3 |
| Boeing Co | 29,69 | -0,50 | 29,84 | 726 |
| Bristol Myers sq | 23,22 | -0,47 | 23,33 | 1276 |
| Cardinal Health | 55,25 | -3,38 | 57,18 | 1471 |
| Carnival | 22,77 | -0,65 | 22,92 | 740 |
| Caterpillar Inc | 42,47 | -0,26 | 42,58 | 432 |
| Charles Schwab | 7,91 | -2,83 | 8,14 | 2714 |
| ChevronTexaco | 63,53 | -0,47 | 64,53 | 740 |
| Cigna | 42,52 | -1,44 | 43,14 | 362 |
| Cisco | 13,50 | +0,22 | 13,47 | 29498 |
| Citigroup | 31,91 | -0,44 | 32,05 | 4159 |
| Coca-Cola Co | 40,10 | +2,82 | 39,00 | 3934 |
| Colgate Palmoliv | 50,20 | -0,81 | 50,61 | 505 |
| Costco Wholesale | 28,95 | +1,15 | 28,62 | 1237 |
| Cox Comms | 27,17 | -0,11 | 27,20 | 1319 |
| Daimler-Chrysler | 29,20 | -1,68 | 29,70 | 268 |
| Delta Air Lines | 9,26 | -0,86 | 9,34 | 405 |
| Dow Chemical Co | 27,88 | -0,29 | 27,96 | 733 |
| Du Pont Co | 36,16 | +0,31 | 36,40 | 927 |
| Eastman Kodak | 30,11 | +0,20 | 30,05 | 320 |
| Eli Lilly | 58,84 | -1,44 | 60,04 | 916 |
| EMC Corp | 7,71 | -0,64 | 7,76 | 3316 |
| Emerson Electric | 45,96 | +1,19 | 45,82 | 339 |
| Exelon | 47,76 | -0,58 | 48,50 | 341 |
| Exxon Mobil | 33,02 | -1,05 | 33,37 | 3707 |
| Fannie Mae | 63,11 | +0,17 | 63,00 | 853 |
| First Data Corp | 32,97 | -0,78 | 33,23 | 1009 |
| Fleetboston Fin | 24,25 | -1,30 | 24,57 | 1228 |
| Ford Motor Co | 8,80 | -0,56 | 8,85 | 2550 |
| Gap Inc | 15,32 | +1,52 | 15,09 | 1017 |
| Genentech | 35,50 | -0,84 | 35,80 | 289 |
| General Elec Co | 22,48 | -0,09 | 22,50 | 6416 |
| General Motors | 34,20 | -3,80 | 36,05 | 3747 |
| Gillette Co | 28,19 | +0,39 | 28,08 | 1112 |
| Goldman Sachs Gr | 64,81 | -0,37 | 65,05 | 1429 |
| HJ Heinz Co | 31,16 | +0,42 | 31,03 | 259 |
| Halliburton Co | 19,61 | +0,10 | 19,59 | 1057 |
| HCA-Healthcare | 39,50 | -0,33 | 39,63 | 1287 |
| Hewlett-Packard | 16,95 | +0,59 | 16,85 | 2506 |
| Home Depot Inc | 21,23 | -0,23 | 21,28 | 2378 |
| Honeywell Int | 22,90 | -1,51 | 23,25 | 937 |
| Household Int | 26,97 | +1,35 | 26,61 | 1805 |
| Illinois Tool Works | 58,83 | -0,17 | 58,93 | 337 |
| Intel Corp | 15,35 | +0,07 | 15,34 | 18635 |
| IBM | 77,14 | -0,32 | 77,39 | 1753 |
| Intl Paper | 35,74 | +2,20 | 34,97 | 1102 |
| Johnson&Johnson | 50,30 | -3,27 | 52,00 | 5593 |
| J P Morgan Chase | 21,91 | -0,41 | 22,00 | 3169 |
| Kimberly-Clark | 44,55 | -0,47 | 44,76 | 427 |
| Kohls | 50,59 | -0,08 | 50,63 | 625 |
| Kroger | 13,88 | -1,14 | 14,04 | 729 |
| Lehman Brothers | 51,20 | -0,35 | 51,50 | 680 |
| Lockheed Martin | 47,25 | -3,18 | 48,80 | 1513 |
| Lowes Cos | 34,83 | +0,75 | 34,57 | 883 |
| Lucent Tech | 1,70 | +2,41 | 1,66 | 8973 |
| Marsh & McLennan | 40,15 | +0,65 | 39,89 | 454 |
| MBNA Corp | 16,16 | -1,82 | 16,46 | 1356 |
| McDonalds Corp | 13,91 | +0,07 | 13,90 | 1710 |
| Medtronic | 44,14 | +0,89 | 43,75 | 1395 |
| Merck & Co | 53,40 | -1,13 | 54,01 | 1540 |
| Merrill Lynch | 32,34 | -1,25 | 32,75 | 1798 |
| Metlife Inc | 25,01 | +1,58 | 24,62 | 1026 |
| Micron Tech | 7,22 | -0,14 | 7,23 | 1553 |
| Microsoft | 46,89 | +0,97 | 46,44 | 17168 |
| Minnesota Mining | 123,33 | +0,20 | 123,08 | 637 |
| MS Dean Witter | 35,12 | -0,85 | 35,42 | 1594 |
| Motorola Inc | 8,18 | +0,37 | 8,15 | 3137 |
| Occidental Petr | 29,00 | -0,10 | 29,03 | 826 |
| Omnicom Group | 55,98 | -0,71 | 56,38 | 424 |
| Oracle Corp | 11,77 | -1,20 | 11,92 | 19128 |
| Pfizer Inc | 28,92 | -0,92 | 29,19 | 4902 |
| Philip Morris | 37,52 | -0,08 | 37,55 | 1202 |
| Raytheon Co | 28,88 | -2,00 | 29,47 | 349 |
| SBC Comms | 23,40 | -1,31 | 23,71 | 2714 |
| Schering-plough | 18,00 | -0,83 | 18,15 | 749 |
| Sears Roebuck | 22,22 | -2,20 | 22,72 | 1346 |
| Sprint | 12,69 | +2,42 | 12,39 | 726 |
| Tenet Healthcare | 17,92 | -0,72 | 18,05 | 573 |
| Texas Instrument | 15,45 | +0,06 | 15,44 | 2171 |
| Textron Inc | 38,02 | -0,18 | 38,09 | 216 |
| Tyco Int | 14,99 | -0,73 | 15,10 | 2270 |
| Unisys Corp | 8,81 | +0,46 | 8,77 | 199 |
| UPS | 58,56 | -0,41 | 58,80 | 531 |
| United Tech | 60,88 | -2,39 | 62,62 | 1135 |
| Unitedhealth Gr | 81,56 | -2,25 | 83,44 | 1127 |
| US Bancorp | 20,22 | +0,05 | 20,21 | 1001 |
| Verizon Comm | 36,43 | -1,35 | 36,93 | 1756 |
| Wachovia | 34,55 | +0,38 | 34,42 | 827 |
| Wal-Mart Stores | 47,60 | +0,74 | 47,25 | 2122 |
| Walt Disney Co | 16,30 | -1,09 | 16,48 | 2338 |
| Washington Mutual | 34,66 | -0,83 | 34,95 | 985 |
| Wells Fargo | 45,68 | +0,37 | 45,51 | 1499 |
| Xerox Corp | 8,67 | +0,93 | 8,59 | 463 |
По данным агентства Reuters.