| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,7 | -2,65 | 7,9 | 12851 |
| ANZ Banking Grp | 16,4 | -0,18 | 16,4 | 8343 |
| CommonWealth Bank | 24,9 | +0,77 | 24,7 | 4057 |
| National Australian | 29,6 | +1,90 | 29,0 | 3488 |
| Bank | ||||
| News Corp | 10,4 | +0,58 | 10,3 | 10984 |
| Telstra Corp | 4,2 | +3,72 | 4,0 | 23912 |
| Westpac Banking | 13,9 | +1,61 | 13,7 | 8097 |
| Япония (JPY) | ||||
| Asahi Kasei | 331,0 | -0,60 | 333,0 | 3048 |
| Daiwa Securities | 570,0 | -2,06 | 582,0 | 5930 |
| Fuji Photo Film | 3660,0 | — | 3660,0 | 1253 |
| Fujitsu Ltd | 357,0 | +2,29 | 349,0 | 23560 |
| Honda Motor Co | 4220,0 | -0,24 | 4230,0 | 1942 |
| Japan Telecom* | 348,0 | — | 348,0 | 1 |
| Kao Corp | 2460,0 | +0,82 | 2440,0 | 962 |
| KDDI* | 365,0 | +0,55 | 363,0 | 4 |
| Mitsubishi Fin Gr* | 539,0 | +0,94 | 534,0 | 36 |
| Mitsubishi Chem | 221,0 | — | 221,0 | 2133 |
| Mitsubishi Electric | 323,0 | -1,52 | 328,0 | 4662 |
| NEC Corp | 441,0 | +0,68 | 438,0 | 7787 |
| Nippon Steel Corp | 151,0 | +2,03 | 148,0 | 18978 |
| Nissan Motor Co | 881,0 | -0,11 | 882,0 | 7651 |
| NTT* | 426,0 | +0,24 | 425,0 | 18 |
| NTT DoCoMo* | 227,0 | -0,44 | 228,0 | 43 |
| Pioneer | 2520,0 | -0,59 | 2535,0 | 1640 |
| Ricoh | 1810,0 | -0,11 | 1812,0 | 1754 |
| Seikisui House | 832,0 | -0,36 | 835,0 | 1918 |
| Shin-Etsu Chem | 3940,0 | +0,77 | 3910,0 | 544 |
| Sony | 4500,0 | +0,90 | 4460,0 | 4320 |
| Sumitomo Chem | 413,0 | +0,24 | 412,0 | 3236 |
| TDK Corp | 5100,0 | +2,41 | 4980,0 | 634 |
| Toshiba Corp | 358,0 | -0,83 | 361,0 | 5597 |
| Toyota Motor Co | 2825,0 | +0,71 | 2805,0 | 4341 |
| UFJ Holdings* | 135,0 | -2,17 | 138,0 | 98 |
| Гонконг (HKD) | ||||
| Cheung Kong | 48,40 | -0,21 | 48,50 | 2424 |
| China Mobile | 17,30 | -0,57 | 17,40 | 11953 |
| China Unicom | 4,83 | -1,03 | 4,88 | 10667 |
| CLP Holdings | 31,90 | — | 31,90 | 1495 |
| CNOOC | 10,50 | -1,87 | 10,70 | 21594 |
| Hang Seng Bank | 83,50 | -0,30 | 83,75 | 586 |
| Henderson Land | 21,85 | +0,69 | 21,70 | 846 |
| HSBC Holdings | 83,25 | -0,60 | 83,75 | 4008 |
| Hutchison | 46,30 | -0,43 | 46,50 | 5804 |
| Франция (EUR) | ||||
| Alcatel | 6,08 | — | 6,08 | 22161 |
| Axa | 10,19 | -3,23 | 10,53 | 16137 |
| BNP Paribas | 36,75 | +0,19 | 36,68 | 12388 |
| Bouygues | 22,20 | +1,28 | 21,92 | 4391 |
| Danon | 107,50 | -0,28 | 107,80 | 5159 |
| EADS | 7,58 | -4,05 | 7,90 | 1083 |
| France Telecom | 19,62 | +1,82 | 19,27 | 7231 |
| Lafarge | 48,04 | -2,63 | 49,34 | 3206 |
| Michelin | 27,40 | -2,39 | 28,07 | 3150 |
| Pechiney | 21,50 | -3,50 | 22,28 | 723 |
| Peugeot | 39,08 | -0,86 | 39,42 | 3446 |
| Renault | 36,87 | -2,67 | 37,88 | 2645 |
| Sanofi-Synthelab | 47,90 | -0,15 | 47,97 | 5801 |
| Schneider Elec | 39,86 | +3,26 | 38,60 | 8380 |
| STMicroelectronics | 16,34 | +1,05 | 16,17 | 4181 |
| Total Fina Elf | 120,40 | -1,39 | 122,10 | 4796 |
| Vivendi Universal | 11,95 | — | 11,95 | 9721 |
| Великобритания (GBp) | ||||
| ARM Holdings | 49,75 | -2,93 | 51,25 | 9745 |
| BAE System | 108,00 | -3,57 | 112,00 | 36573 |
| Barclays | 351,00 | -4,03 | 365,75 | 18470 |
| BP | 404,25 | -2,36 | 414,00 | 65962 |
| BAT | 597,00 | +0,93 | 591,50 | 15242 |
| British Airways | 102,50 | -0,49 | 103,00 | 9925 |
| British Telecom | 154,50 | -0,32 | 155,00 | 27261 |
| Cable & Wireless | 60,75 | +1,67 | 59,75 | 10286 |
| Cadbury Schweppes | 312,75 | -0,79 | 315,00 | 8727 |
| HSBC Hldg | 672,00 | +0,15 | 671,00 | 29723 |
| Lloyds TSB Grp | 350,91 | -7,57 | 379,75 | 35739 |
| Marks & Spencer | 304,25 | +0,41 | 303,00 | 7291 |
| Prudential | 333,75 | +3,01 | 323,75 | 42360 |
| Reuters Group | 120,25 | -4,56 | 126,00 | 26000 |
| Rio Tinto | 1275,00 | +1,76 | 1252,00 | 6041 |
| Sainsbury | 220,00 | -2,11 | 225,00 | 9217 |
| Shell Trnpt | 358,00 | -1,51 | 363,50 | 29609 |
| Unilever | 553,50 | +1,28 | 546,50 | 12500 |
| Vodafone Airtch | 113,75 | +0,44 | 113,25 | 256071 |
| Германия (EUR) | ||||
| Allianz AG | 64,06 | -2,12 | 65,45 | 2058 |
| BASF | 32,90 | -0,93 | 33,21 | 3470 |
| Bayer AG | 11,22 | -8,85 | 12,31 | 21639 |
| BMW | 23,79 | -4,99 | 25,04 | 2432 |
| Commerzbank AG | 5,65 | -2,75 | 5,81 | 1522 |
| Daimler-Chrysler | 27,13 | -1,92 | 27,66 | 4996 |
| Deutsche Bank n | 36,11 | -0,25 | 36,20 | 4417 |
| Dt Telekom n | 10,38 | +1,86 | 10,19 | 33673 |
| Hypovereinsbank | 9,68 | -3,10 | 9,99 | 2332 |
| Infineon Tech | 5,84 | -3,15 | 6,03 | 4188 |
| Merck KGaA | 23,61 | -5,26 | 24,92 | 85 |
| Munich Re | 79,70 | -1,36 | 80,80 | 1375 |
| Sap AG | 81,90 | -0,06 | 81,95 | 1275 |
| Siemens | 35,80 | +1,85 | 35,15 | 5128 |
| Volkswagen AG | 35,21 | -3,27 | 36,40 | 1485 |
| Финляндия (EUR) | ||||
| Nokia | 11,95 | -2,05 | 12,20 | 32117 |
| Sonera Corp | 4,86 | +0,21 | 4,85 | 16 |
| Stora Enso | 9,01 | -0,33 | 9,04 | 3607 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,10 | -0,46 | 86,50 | 261 |
| Lonza Grp AG | 77,00 | -0,52 | 77,40 | 227 |
| Adecco | 39,60 | -1,98 | 40,40 | 685 |
| CS Group | 25,60 | -2,10 | 26,15 | 4863 |
| Nestle | 270,00 | -2,17 | 276,00 | 1646 |
| Novartis | 48,65 | +1,78 | 47,80 | 6889 |
| Rentenanstalt | 88,00 | -4,35 | 92,00 | 0 |
| Swisscom | 403,00 | +0,12 | 402,50 | 92 |
| Roche | 82,05 | +5,46 | 77,80 | 7366 |
| Swiss Re | 67,40 | -12,30 | 76,85 | 4596 |
| UBS AG | 55,60 | -1,16 | 56,25 | 4399 |
| Zurich Fin | 103,75 | -5,47 | 109,75 | 1275 |
| Швеция (SEK) | ||||
| ABB | 18,00 | -5,26 | 19,00 | 7607 |
| Electrolux | 139,50 | -0,36 | 140,00 | 1724 |
| Ericsson | 5,45 | -0,91 | 5,50 | 157823 |
| Nordea | 36,30 | -2,68 | 37,30 | 7008 |
| Volvo | 145,00 | -1,69 | 147,50 | 993 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,07 | -2,19 | 1,10 | 14466 |
| Fiat | 7,19 | — | 7,19 | 3487 |
| Olivetti | 0,88 | +0,47 | 0,88 | 40065 |
| Pirelli | 0,79 | -2,68 | 0,81 | 9915 |
| TIM | 4,08 | +1,47 | 4,02 | 74692 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,43 | -0,44 | 13,49 | 6785 |
| Aegon NV | 8,96 | -6,57 | 9,59 | 12409 |
| Ahold Kon | 2,76 | -15,60 | 3,27 | 77842 |
| Fortis | 12,44 | -5,11 | 13,11 | 5255 |
| ING Grp | 11,60 | -3,89 | 12,07 | 14613 |
| Philips | 15,08 | +0,53 | 15,00 | 6574 |
| Royal Dutch | 36,02 | -1,13 | 36,43 | 7274 |
| Канада (CAD) | ||||
| Alcan Inc | 42,32 | +0,05 | 42,30 | 162 |
| Bank of Montreal | 42,15 | -1,06 | 42,60 | 341 |
| Bank Nova Scotia | 51,95 | -0,38 | 52,15 | 185 |
| BCE Inc | 27,84 | -0,54 | 27,99 | 479 |
| Bombardier | 4,97 | -0,60 | 5,00 | 882 |
| Imperial Oil | 47,08 | +0,19 | 46,99 | 35 |
| Loblaw Cos Ltd | 56,72 | -0,49 | 57,00 | 15 |
| Nortel Networks | 3,17 | +2,26 | 3,10 | 12981 |
| Royal Bank of Canada | 57,71 | +0,10 | 57,65 | 300 |
| США ($) | ||||
| Abbott Labs | 35,09 | +1,12 | 34,70 | 820 |
| Agilent Tech | 13,32 | +1,06 | 13,18 | 366 |
| Alcoa | 20,47 | +0,64 | 20,34 | 1399 |
| Allstate Corp | 31,72 | -1,06 | 32,29 | 541 |
| Alltel | 42,95 | +0,30 | 42,82 | 419 |
| Amer Electric Power | 21,07 | -0,89 | 21,26 | 1159 |
| Amer Express Co | 32,87 | -0,57 | 33,06 | 1577 |
| AIG | 49,86 | -0,91 | 50,32 | 1808 |
| Amgen | 54,20 | +0,63 | 53,86 | 5046 |
| Analog Devices | 27,91 | -0,21 | 27,97 | 763 |
| Anheuser-Busch | 47,48 | -0,88 | 47,90 | 378 |
| AOL Time Warner | 10,26 | -1,63 | 10,43 | 3230 |
| Apple Comp Inc | 14,86 | -1,07 | 15,02 | 1283 |
| Applied Materials | 12,65 | — | 12,65 | 12149 |
| AT&T | 18,69 | +1,85 | 18,35 | 1276 |
| AT&T Wireless Gr | 5,81 | -3,01 | 5,99 | 2277 |
| Automatic Data Proc | 32,47 | -0,82 | 32,74 | 409 |
| Bank of America | 68,53 | -0,78 | 69,07 | 1940 |
| Bank of New York | 22,53 | -1,01 | 22,76 | 690 |
| Bank One | 35,53 | -0,36 | 35,66 | 953 |
| Baxter Int | 27,91 | -0,64 | 28,09 | 741 |
| BCE Inc | 18,65 | -0,53 | 18,75 | 58 |
| Bellsouth Corp | 21,70 | +0,09 | 21,68 | 1250 |
| Berkshire cl a* | 63,00 | -0,02 | 63,01 | 1 |
| Berkshire cl b* | 2,10 | -0,15 | 2,10 | 2 |
| Boeing Co | 28,12 | -0,25 | 28,19 | 807 |
| Bristol Myers sq | 23,43 | -1,10 | 23,69 | 1561 |
| Cardinal Health | 59,35 | -0,55 | 59,68 | 325 |
| Carnival | 22,54 | -1,05 | 22,89 | 720 |
| Caterpillar Inc | 45,77 | -0,11 | 45,82 | 448 |
| Charles Schwab | 7,61 | -1,93 | 7,76 | 745 |
| ChevronTexaco | 64,28 | +0,14 | 64,19 | 745 |
| Cigna | 41,80 | -0,57 | 42,04 | 375 |
| Cisco | 13,88 | -1,42 | 14,08 | 20806 |
| Citigroup | 32,31 | -1,52 | 32,81 | 3945 |
| Coca-Cola Co | 39,95 | -1,06 | 40,38 | 1112 |
| Colgate Palmoliv | 50,90 | -0,14 | 50,97 | 298 |
| Costco Wholesale | 30,14 | +0,33 | 30,04 | 1307 |
| Cox Comms | 28,14 | -0,07 | 28,16 | 337 |
| Daimler-Chrysler | 29,46 | -2,32 | 30,16 | 175 |
| Delta Air Lines | 8,23 | -1,08 | 8,32 | 486 |
| Dow Chemical Co | 26,77 | +1,02 | 26,50 | 1160 |
| Du Pont Co | 36,56 | +0,72 | 36,30 | 1247 |
| Eastman Kodak | 29,14 | -0,88 | 29,40 | 370 |
| Eli Lilly | 56,59 | +1,13 | 55,96 | 753 |
| EMC Corp | 7,75 | +0,91 | 7,68 | 2213 |
| Emerson Electric | 47,49 | +0,19 | 47,40 | 316 |
| Exelon | 50,15 | -0,59 | 50,45 | 263 |
| Exxon Mobil | 33,88 | -0,76 | 34,14 | 3346 |
| Fannie Mae | 63,97 | +0,02 | 63,96 | 727 |
| First Data Corp | 34,44 | -0,43 | 34,59 | 526 |
| Fleetboston Fin | 24,62 | -1,28 | 24,94 | 581 |
| Ford Motor Co | 8,13 | +0,62 | 8,08 | 2005 |
| Gap Inc | 14,89 | +0,81 | 14,80 | 823 |
| Genentech | 35,61 | -0,78 | 35,89 | 534 |
| General Elec Co | 23,71 | -0,34 | 23,98 | 4094 |
| General Motors | 33,38 | -0,80 | 33,65 | 639 |
| Gillette Co | 30,89 | +0,39 | 30,77 | 985 |
| Goldman Sachs Gr | 66,20 | -0,59 | 66,59 | 1117 |
| HJ Heinz Co | 30,86 | -0,68 | 31,07 | 177 |
| Halliburton Co | 20,27 | +1,65 | 19,94 | 801 |
| HCA-Healthcare | 41,02 | +0,37 | 40,87 | 430 |
| Hewlett-Packard | 16,25 | -10,57 | 18,17 | 14486 |
| Home Depot Inc | 22,86 | +0,09 | 22,84 | 3684 |
| Honeywell Int | 23,02 | +0,09 | 23,00 | 581 |
| Household Int | 27,46 | -0,33 | 27,55 | 1359 |
| Illinois Tool Works | 58,78 | -0,03 | 58,80 | 245 |
| Intel Corp | 16,63 | -0,60 | 16,73 | 16480 |
| IBM | 78,59 | -0,61 | 79,07 | 1950 |
| Intl Paper | 35,34 | +1,20 | 34,92 | 788 |
| Johnson&Johnson | 52,70 | -0,11 | 52,76 | 1584 |
| J P Morgan Chase | 22,45 | -0,44 | 22,55 | 2045 |
| Kimberly-Clark | 46,01 | -0,45 | 46,22 | 378 |
| Kohls | 49,44 | +0,20 | 49,34 | 786 |
| Kroger | 13,58 | -0,88 | 13,70 | 709 |
| Lehman Brothers | 52,54 | -0,47 | 52,79 | 753 |
| Lockheed Martin | 45,57 | +0,35 | 45,41 | 1243 |
| Lowes Cos | 39,38 | +1,97 | 38,62 | 2205 |
| Lucent Tech | 1,50 | +3,45 | 1,45 | 9356 |
| Marsh & McLennan | 41,16 | -0,31 | 41,29 | 421 |
| MBNA Corp | 13,69 | -2,00 | 13,97 | 1076 |
| McDonalds Corp | 12,99 | -1,22 | 13,15 | 1026 |
| Medtronic | 44,88 | +0,34 | 44,73 | 973 |
| Merck & Co | 52,78 | +0,06 | 52,75 | 1269 |
| Merrill Lynch | 33,43 | -1,18 | 33,83 | 1629 |
| Metlife Inc | 25,79 | -0,08 | 25,81 | 526 |
| Micron Tech | 7,44 | +1,09 | 7,36 | 2494 |
| Microsoft | 24,25 | +0,25 | 24,19 | 20943 |
| Minnesota Mining | 125,51 | -0,15 | 125,70 | 614 |
| MS Dean Witter | 35,62 | -1,52 | 36,17 | 1354 |
| Motorola Inc | 8,20 | +0,61 | 8,15 | 1607 |
| Occidental Petr | 29,11 | +0,55 | 28,95 | 459 |
| Omnicom Group | 55,66 | -2,95 | 57,35 | 922 |
| Oracle Corp | 12,08 | +1,17 | 11,94 | 15514 |
| Pfizer Inc | 29,35 | +2,30 | 28,69 | 7736 |
| Philip Morris | 38,28 | +0,60 | 38,05 | 1935 |
| Raytheon Co | 27,47 | -0,47 | 27,60 | 365 |
| SBC Comms | 21,21 | -0,66 | 21,35 | 2648 |
| Schering-plough | 17,65 | +0,40 | 17,58 | 1891 |
| Sears Roebuck | 20,81 | -1,84 | 21,43 | 1591 |
| Sprint | 12,86 | -1,98 | 13,12 | 1524 |
| Tenet Healthcare | 17,55 | +1,27 | 17,33 | 902 |
| Texas Instrument | 15,99 | -0,25 | 16,03 | 3206 |
| Textron Inc | 35,83 | -1,40 | 36,34 | 83 |
| Tyco Int | 14,92 | +4,56 | 14,27 | 6189 |
| Unisys Corp | 9,10 | +0,33 | 9,07 | 514 |
| UPS | 57,43 | +0,14 | 57,35 | 720 |
| United Tech | 58,62 | -1,56 | 59,55 | 614 |
| Unitedhealth Gr | 81,70 | +1,11 | 80,80 | 527 |
| US Bancorp | 20,36 | -1,17 | 20,60 | 788 |
| Verizon Comm | 35,57 | -0,06 | 35,59 | 1536 |
| Wachovia | 34,93 | -0,48 | 35,36 | 589 |
| Wal-Mart Stores | 48,22 | -0,43 | 48,43 | 1873 |
| Walt Disney Co | 16,68 | -0,48 | 16,76 | 1211 |
| Washington Mutual | 33,99 | -1,54 | 34,52 | 1451 |
| Wells Fargo | 45,44 | -0,33 | 45,59 | 1359 |
| Xerox Corp | 8,57 | -1,49 | 8,70 | 476 |
По данным агентства Reuters.