| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,9 | +1,92 | 6,8 | 9208 |
| ANZ Banking Grp | 16,8 | +1,02 | 16,7 | 4363 |
| CommonWealth Bank | 24,9 | -0,28 | 25,0 | 2589 |
| National Australian | 29,2 | -0,92 | 29,4 | 4580 |
| Bank | ||||
| News Corp | 10,3 | -1,54 | 10,4 | 5649 |
| Telstra Corp | 4,2 | +1,70 | 4,1 | 31641 |
| Westpac Banking | 14,0 | -0,57 | 14,1 | 3560 |
| Япония (JPY) | ||||
| Asahi Kasei | 336,0 | +3,07 | 326,0 | 2284 |
| Daiwa Securities | 588,0 | +0,34 | 586,0 | 4366 |
| Fuji Photo Film | 3700,0 | -2,37 | 3790,0 | 1148 |
| Fujitsu Ltd | 372,0 | -2,62 | 382,0 | 13307 |
| Honda Motor Co | 4360,0 | -1,58 | 4430,0 | 2086 |
| Japan Telecom* | 356,0 | — | 356,0 | 1 |
| Kao Corp | 2515,0 | -0,79 | 2535,0 | 791 |
| KDDI* | 367,0 | -3,17 | 379,0 | 11 |
| Mitsubishi Fin Gr* | 494,0 | +1,86 | 485,0 | 118 |
| Mitsubishi Chem | 218,0 | +0,46 | 217,0 | 3682 |
| Mitsubishi Electric | 341,0 | +1,79 | 335,0 | 7669 |
| NEC Corp | 453,0 | -1,31 | 459,0 | 5337 |
| Nippon Steel Corp | 154,0 | -4,35 | 161,0 | 30433 |
| Nissan Motor Co | 885,0 | -1,88 | 902,0 | 9212 |
| NTT* | 441,0 | +1,85 | 433,0 | 19 |
| NTT DoCoMo* | 229,0 | +0,44 | 228,0 | 59 |
| Pioneer | 2545,0 | -0,97 | 2570,0 | 699 |
| Ricoh | 1812,0 | +0,22 | 1808,0 | 1303 |
| Seikisui House | 849,0 | — | 849,0 | 825 |
| Shin-Etsu Chem | 3880,0 | +1,04 | 3840,0 | 946 |
| Sony | 4480,0 | -0,67 | 4510,0 | 1509 |
| Sumitomo Chem | 409,0 | +2,51 | 399,0 | 2088 |
| TDK Corp | 5150,0 | +0,98 | 5100,0 | 449 |
| Toshiba Corp | 345,0 | -0,86 | 348,0 | 7233 |
| Toyota Motor Co | 2865,0 | +0,53 | 2850,0 | 5173 |
| UFJ Holdings* | 141,0 | +2,17 | 138,0 | 46 |
| Гонконг (HKD) | ||||
| Cheung Kong | 48,80 | -1,61 | 49,60 | 3088 |
| China Mobile | 16,85 | -1,17 | 17,05 | 10182 |
| China Unicom | 4,80 | -0,52 | 4,83 | 5273 |
| CLP Holdings | 32,10 | -0,93 | 32,40 | 2277 |
| CNOOC | 10,90 | — | 10,90 | 10368 |
| Hang Seng Bank | 84,75 | -1,45 | 86,00 | 4494 |
| Henderson Land | 22,60 | — | 22,60 | 2012 |
| HSBC Holdings | 84,00 | -1,18 | 85,00 | 6326 |
| Hutchison | 46,40 | -2,32 | 47,50 | 6875 |
| Франция (EUR) | ||||
| Alcatel | 6,24 | -4,88 | 6,56 | 9930 |
| Axa | 10,88 | -4,90 | 11,44 | 10155 |
| BNP Paribas | 37,09 | -4,31 | 38,76 | 3806 |
| Bouygues | 20,68 | -6,64 | 22,15 | 1916 |
| Danon | 111,20 | -1,51 | 112,90 | 637 |
| EADS | 7,74 | -4,44 | 8,10 | 2095 |
| France Telecom | 19,00 | -5,00 | 20,00 | 9216 |
| Lafarge | 50,95 | -3,50 | 52,80 | 838 |
| Michelin | 27,58 | -5,61 | 29,22 | 1050 |
| Pechiney | 23,09 | -3,71 | 23,98 | 204 |
| Peugeot | 37,89 | -6,38 | 40,47 | 1688 |
| Renault | 34,35 | -6,94 | 36,91 | 2167 |
| Sanofi-Synthelab | 47,91 | -3,35 | 49,57 | 4139 |
| Schneider Elec | 40,50 | -1,46 | 41,10 | 733 |
| STMicroelectronics | 16,70 | -3,19 | 17,25 | 6426 |
| Total Fina Elf | 122,00 | -1,13 | 123,40 | 3278 |
| Vivendi Universal | 12,00 | -4,69 | 12,59 | 4051 |
| Великобритания (GBp) | ||||
| ARM Holdings | 51,50 | -3,27 | 53,50 | 8818 |
| BAE System | 111,25 | -0,22 | 111,50 | 14538 |
| Barclays | 353,50 | -2,35 | 362,00 | 25174 |
| BP | 408,50 | +0,12 | 408,00 | 65579 |
| BAT | 626,80 | +1,13 | 619,00 | 10465 |
| British Airways | 102,00 | -2,63 | 104,75 | 7878 |
| British Telecom | 156,25 | -4,43 | 163,50 | 27150 |
| Cable & Wireless | 62,61 | -0,79 | 63,25 | 17179 |
| Cadbury Schweppes | 320,25 | -1,23 | 324,25 | 8417 |
| HSBC Hldg | 676,06 | -1,89 | 689,00 | 37137 |
| Lloyds TSB Grp | 339,98 | -4,23 | 355,00 | 27821 |
| Marks & Spencer | 304,00 | -0,65 | 306,00 | 8655 |
| Prudential | 330,75 | -0,30 | 331,75 | 13462 |
| Reuters Group | 119,25 | -3,05 | 123,00 | 17477 |
| Rio Tinto | 1266,00 | -2,47 | 1298,00 | 5324 |
| Sainsbury | 228,25 | -2,04 | 233,00 | 10476 |
| Shell Trnpt | 372,50 | -0,07 | 372,75 | 33732 |
| Unilever | 563,00 | +0,72 | 559,00 | 6655 |
| Vodafone Airtch | 111,50 | -2,41 | 114,25 | 262209 |
| Германия (EUR) | ||||
| Allianz AG | 64,21 | -5,57 | 68,00 | 1571 |
| BASF | 33,72 | -0,82 | 34,00 | 2084 |
| Bayer AG | 12,28 | -0,89 | 12,39 | 5082 |
| BMW | 24,02 | -8,84 | 26,35 | 4598 |
| Commerzbank AG | 5,74 | -3,37 | 5,94 | 1248 |
| Daimler-Chrysler | 27,03 | -4,82 | 28,40 | 6130 |
| Deutsche Bank n | 37,23 | -3,15 | 38,44 | 3208 |
| Dt Telekom n | 9,91 | -2,84 | 10,20 | 36904 |
| Hypovereinsbank | 8,97 | +0,34 | 8,94 | 2957 |
| Infineon Tech | 5,84 | -2,34 | 5,98 | 2988 |
| Merck KGaA | 21,60 | -2,31 | 22,11 | 92 |
| Munich Re | 83,26 | -2,39 | 85,30 | 1235 |
| Sap AG | 72,64 | -5,11 | 76,55 | 2578 |
| Siemens | 37,08 | -0,80 | 37,38 | 3938 |
| Volkswagen AG | 35,45 | -4,09 | 36,96 | 1621 |
| Финляндия (EUR) | ||||
| Nokia | 12,08 | -2,89 | 12,44 | 23974 |
| Sonera Corp | 4,94 | +2,07 | 4,84 | 46 |
| Stora Enso | 9,01 | -1,42 | 9,14 | 1472 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,20 | -3,18 | 88,00 | 666 |
| Lonza Grp AG | 75,55 | -3,08 | 77,95 | 300 |
| Adecco | 38,35 | -6,00 | 40,80 | 1225 |
| CS Group | 25,05 | -4,57 | 26,25 | 6690 |
| Nestle | 260,50 | -2,98 | 268,50 | 2465 |
| Novartis | 49,40 | -1,69 | 50,25 | 20365 |
| Rentenanstalt | 82,50 | -7,25 | 88,95 | 1 |
| Swisscom | 402,00 | -2,55 | 412,50 | 128 |
| Roche | 83,00 | -1,95 | 84,65 | 2761 |
| Swiss Re | 68,75 | -5,43 | 72,70 | 2374 |
| UBS AG | 55,15 | -4,25 | 57,60 | 6997 |
| Zurich Fin | 109,75 | -4,57 | 115,00 | 802 |
| Швеция (SEK) | ||||
| ABB | 19,10 | +2,14 | 18,70 | 5488 |
| Electrolux | 144,00 | -2,37 | 147,50 | 1157 |
| Ericsson | 5,35 | -4,46 | 5,60 | 94260 |
| Nordea | 36,10 | -1,90 | 36,80 | 6970 |
| Volvo | 143,50 | -3,04 | 148,00 | 1497 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,09 | -3,12 | 1,12 | 13595 |
| Fiat | 6,86 | -4,22 | 7,16 | 5166 |
| Olivetti | 0,86 | -2,86 | 0,89 | 52492 |
| Pirelli | 0,79 | -2,55 | 0,81 | 3930 |
| TIM | 4,08 | -1,83 | 4,16 | 39561 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,01 | -3,45 | 14,51 | 6736 |
| Aegon NV | 8,82 | -7,35 | 9,52 | 10888 |
| Ahold Kon | 3,22 | -10,56 | 3,60 | 22052 |
| Fortis | 12,37 | -5,57 | 13,10 | 3606 |
| ING Grp | 11,65 | -7,54 | 12,60 | 9455 |
| Philips | 14,53 | -5,83 | 15,43 | 6170 |
| Royal Dutch | 37,02 | -0,88 | 37,35 | 6490 |
| Канада (CAD) | ||||
| Alcan Inc | 41,56 | -0,84 | 41,91 | 236 |
| Bank of Montreal | 41,75 | +0,94 | 41,36 | 826 |
| Bank Nova Scotia | 52,14 | -0,21 | 52,25 | 344 |
| BCE Inc | 27,60 | +0,04 | 27,59 | 349 |
| Bombardier | 4,18 | -8,93 | 4,59 | 8187 |
| Imperial Oil | 47,24 | +0,83 | 46,85 | 81 |
| Loblaw Cos Ltd | 54,40 | -0,18 | 54,50 | 51 |
| Nortel Networks | 3,24 | -1,82 | 3,30 | 5966 |
| Royal Bank of Canada | 57,03 | +0,02 | 57,02 | 577 |
| США ($) | ||||
| Abbott Labs | 35,45 | +1,20 | 35,03 | 1013 |
| Agilent Tech | 12,97 | -0,38 | 13,02 | 316 |
| Alcoa | 19,91 | -2,59 | 20,44 | 957 |
| Allstate Corp | 31,92 | +0,13 | 31,88 | 751 |
| Alltel | 42,88 | -0,44 | 43,07 | 227 |
| Amer Electric Power | 21,79 | -0,86 | 21,98 | 638 |
| Amer Express Co | 32,87 | -0,87 | 33,16 | 948 |
| AIG | 47,75 | -1,24 | 48,35 | 2179 |
| Amgen | 54,11 | +0,48 | 53,85 | 3798 |
| Analog Devices | 27,49 | -1,47 | 27,90 | 1564 |
| Anheuser-Busch | 46,66 | -0,19 | 46,75 | 575 |
| AOL Time Warner | 11,01 | -1,70 | 11,20 | 3898 |
| Apple Comp Inc | 14,58 | -0,48 | 14,65 | 926 |
| Applied Materials | 12,38 | -2,06 | 12,64 | 13796 |
| AT&T | 18,35 | -0,81 | 18,50 | 1011 |
| AT&T Wireless Gr | 5,75 | -1,20 | 5,82 | 2534 |
| Automatic Data Proc | 31,90 | -1,48 | 32,38 | 404 |
| Bank of America | 68,31 | -0,39 | 68,58 | 1706 |
| Bank of New-York | 22,41 | -1,32 | 22,71 | 802 |
| Bank One | 35,68 | -0,20 | 35,75 | 1219 |
| Baxter Int | 28,74 | +0,60 | 28,57 | 622 |
| BCE Inc | 18,64 | -0,05 | 18,65 | 22 |
| Bellsouth Corp | 21,13 | -1,86 | 21,53 | 1081 |
| Berkshire cl a* | 63,80 | +0,63 | 63,40 | 1 |
| Berkshire cl b* | 2,14 | +1,28 | 2,11 | 4 |
| Boeing Co | 27,16 | +0,18 | 27,11 | 1391 |
| Bristol Myers sq | 22,95 | -1,63 | 23,33 | 911 |
| Cardinal Health | 56,66 | -1,07 | 57,27 | 574 |
| Carnival | 21,94 | -2,53 | 22,51 | 685 |
| Caterpillar Inc | 45,75 | -2,82 | 47,08 | 543 |
| Charles Schwab | 7,44 | -3,50 | 7,71 | 1487 |
| ChevronTexaco | 64,69 | +0,23 | 64,54 | 678 |
| Cigna | 42,50 | -1,07 | 42,96 | 221 |
| Cisco | 13,61 | -0,80 | 13,72 | 17719 |
| Citigroup | 32,86 | -0,57 | 33,05 | 3382 |
| Coca-Cola Co | 39,07 | -0,36 | 39,21 | 1615 |
| Colgate Palmoliv | 49,54 | -1,02 | 50,05 | 352 |
| Costco Wholesale | 29,87 | -2,16 | 30,53 | 2012 |
| Cox Comms | 28,80 | -2,01 | 29,39 | 518 |
| Daimler-Chrysler | 29,50 | -3,37 | 30,53 | 193 |
| Delta Air Lines | 8,52 | -3,18 | 8,80 | 406 |
| Dow Chemical Co | 26,17 | -2,75 | 26,91 | 818 |
| Du Pont Co | 35,86 | -1,75 | 36,50 | 767 |
| Eastman Kodak | 29,12 | -1,12 | 29,45 | 360 |
| Eli Lilly | 56,55 | -0,09 | 56,60 | 708 |
| EMC Corp | 7,16 | -3,24 | 7,40 | 3532 |
| Emerson Electric | 46,36 | -1,07 | 46,86 | 431 |
| Exelon | 48,86 | -0,81 | 49,26 | 362 |
| Exxon Mobil | 34,28 | -0,52 | 34,46 | 2927 |
| Fannie Mae | 63,45 | -1,23 | 64,24 | 900 |
| First Data Corp | 33,38 | -0,89 | 33,68 | 1018 |
| Fleetboston Fin | 24,30 | -0,45 | 24,41 | 453 |
| Ford Motor Co | 7,68 | -4,83 | 8,07 | 5331 |
| Gap Inc | 12,81 | -1,08 | 12,95 | 1942 |
| Genentech | 35,17 | -0,14 | 35,22 | 389 |
| General Elec Co | 23,56 | -1,42 | 23,90 | 4711 |
| General Motors | 31,70 | -4,40 | 33,16 | 3369 |
| Gillette Co | 29,90 | -0,30 | 29,99 | 826 |
| Goldman Sachs Gr | 66,35 | -2,46 | 68,02 | 1840 |
| HJ Heinz Co | 30,40 | -0,65 | 30,60 | 174 |
| Halliburton Co | 20,31 | -0,29 | 20,50 | 1007 |
| HCA-Healthcare | 40,75 | -0,32 | 40,88 | 389 |
| Hewlett-Packard | 15,75 | -0,69 | 15,86 | 2111 |
| Home Depot Inc | 22,46 | -2,73 | 23,09 | 3212 |
| Honeywell Int | 22,52 | -1,79 | 22,93 | 1183 |
| Household Int | 27,90 | -0,71 | 28,10 | 1157 |
| Illinois Tool Works | 58,78 | -1,48 | 59,66 | 241 |
| Intel Corp | 16,62 | -0,24 | 16,66 | 22334 |
| IBM | 76,75 | -0,75 | 77,33 | 1708 |
| Intl Paper | 34,64 | -1,45 | 35,15 | 531 |
| Johnson&Johnson | 52,19 | -0,46 | 52,43 | 1427 |
| J P Morgan Chase | 22,49 | -1,58 | 22,85 | 2182 |
| Kimberly-Clark | 45,18 | -0,70 | 45,50 | 470 |
| Kohls | 47,50 | -0,11 | 47,55 | 871 |
| Kroger | 13,09 | -1,28 | 13,26 | 847 |
| Lehman Brothers | 53,02 | -2,14 | 54,18 | 1066 |
| Lockheed Martin | 45,16 | -1,35 | 45,78 | 586 |
| Lowes Cos | 38,00 | -3,23 | 39,27 | 2105 |
| Lucent Tech | 1,61 | -3,01 | 1,66 | 3903 |
| Marsh & McLennan | 39,59 | -1,74 | 40,29 | 547 |
| MBNA Corp | 13,15 | -2,38 | 13,47 | 1851 |
| McDonalds Corp | 13,02 | -1,29 | 13,19 | 1293 |
| Medtronic | 44,50 | +0,23 | 44,40 | 686 |
| Merck & Co | 52,03 | -0,88 | 52,49 | 1169 |
| Merrill Lynch | 33,52 | -1,30 | 33,96 | 1662 |
| Metlife Inc | 25,67 | -1,46 | 26,05 | 386 |
| Micron Tech | 7,61 | +2,56 | 7,42 | 2030 |
| Microsoft | 23,35 | -0,81 | 23,54 | 22564 |
| Minnesota Mining | 123,86 | -0,72 | 124,76 | 594 |
| MS Dean Witter | 36,30 | -1,76 | 36,95 | 1495 |
| Motorola Inc | 8,29 | -1,54 | 8,42 | 1948 |
| Occidental Petr | 29,98 | — | 29,98 | 587 |
| Omnicom Group | 52,24 | +0,08 | 52,20 | 657 |
| Oracle Corp | 11,74 | +0,43 | 11,69 | 15416 |
| Pfizer Inc | 29,02 | -1,19 | 29,37 | 3372 |
| Philip Morris | 39,00 | +0,05 | 38,98 | 1359 |
| Raytheon Co | 27,00 | -1,35 | 27,37 | 633 |
| SBC Comms | 20,51 | -1,16 | 20,75 | 1720 |
| Schering-plough | 17,25 | -1,93 | 17,59 | 1096 |
| Sears Roebuck | 20,73 | -3,13 | 21,40 | 1498 |
| Sprint | 12,79 | +0,71 | 12,70 | 662 |
| Tenet Healthcare | 18,02 | -0,72 | 18,15 | 783 |
| Texas Instrument | 16,00 | -1,23 | 16,20 | 2028 |
| Textron Inc | 35,40 | -1,99 | 36,12 | 92 |
| Tyco Int | 14,84 | +0,07 | 14,83 | 1790 |
| Unisys Corp | 9,21 | -0,11 | 9,22 | 194 |
| UPS | 57,20 | -1,12 | 57,85 | 686 |
| United Tech | 57,21 | -1,02 | 57,80 | 648 |
| Unitedhealth Gr | 83,47 | -0,43 | 83,83 | 562 |
| US Bancorp | 20,62 | -0,48 | 20,72 | 918 |
| Verizon Comm | 34,56 | -0,72 | 34,81 | 1409 |
| Wachovia | 34,86 | -0,74 | 35,12 | 645 |
| Wal-Mart Stores | 47,60 | -0,40 | 47,79 | 1759 |
| Walt Disney Co | 16,23 | -3,39 | 16,80 | 2846 |
| Washington Mutual | 34,20 | -1,16 | 34,60 | 1015 |
| Wells Fargo | 45,17 | -0,40 | 45,35 | 1058 |
| Xerox Corp | 8,60 | -1,04 | 8,69 | 469 |
По данным агентства Reuters.