| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,3 | +4,28 | 7,0 | 7641 |
| ANZ Banking Grp | 18,2 | +0,89 | 18,1 | 4946 |
| CommonWealth Bank | 26,2 | +0,08 | 26,2 | 2633 |
| National Australian | 32,4 | +0,15 | 32,4 | 4652 |
| Bank | ||||
| News Corp | 11,4 | +3,26 | 11,0 | 16485 |
| Telstra Corp | 4,1 | -1,21 | 4,1 | 23624 |
| Westpac Banking | 15,2 | +0,13 | 15,2 | 6210 |
| Япония (JPY) | ||||
| Asahi Kasei | 321,0 | +0,63 | 319,0 | 4717 |
| Daiwa Securities | 478,0 | -1,85 | 487,0 | 5801 |
| Fuji Photo Film | 3620,0 | -0,82 | 3650,0 | 930 |
| Fujitsu Ltd | 323,0 | -0,62 | 325,0 | 6417 |
| Honda Motor Co | 4090,0 | +0,99 | 4050,0 | 1884 |
| Japan Telecom* | 328,0 | -1,80 | 334,0 | 2 |
| Kao Corp | 2495,0 | +0,40 | 2485,0 | 1019 |
| KDDI* | 348,0 | -0,85 | 351,0 | 10 |
| Mitsubishi Fin Gr* | 410,0 | -2,84 | 422,0 | 32 |
| Mitsubishi Chem | 203,0 | -0,98 | 205,0 | 5497 |
| Mitsubishi Electric | 329,0 | +0,30 | 328,0 | 3861 |
| NEC Corp | 390,0 | +1,30 | 385,0 | 7059 |
| Nippon Steel Corp | 144,0 | -1,37 | 146,0 | 17132 |
| Nissan Motor Co | 817,0 | +1,11 | 808,0 | 10521 |
| NTT* | 420,0 | +1,20 | 415,0 | 19 |
| NTT DoCoMo* | 232,0 | +0,87 | 230,0 | 63 |
| Pioneer | 2370,0 | -1,86 | 2415,0 | 1506 |
| Ricoh | 1818,0 | +1,00 | 1800,0 | 2122 |
| Seikisui House | 865,0 | -1,59 | 879,0 | 1826 |
| Shin-Etsu Chem | 3740,0 | -1,32 | 3790,0 | 1088 |
| Sony | 4160,0 | +0,24 | 4150,0 | 3132 |
| Sumitomo Chem | 341,0 | -2,85 | 351,0 | 16612 |
| TDK Corp | 4560,0 | -1,51 | 4630,0 | 309 |
| Toshiba Corp | 311,0 | -0,96 | 314,0 | 17045 |
| Toyota Motor Co | 2645,0 | -0,75 | 2665,0 | 5527 |
| UFJ Holdings* | 99,8 | -6,73 | 107,0 | 66 |
| Гонконг (HKD) | ||||
| Cheung Kong | 42,80 | -1,83 | 43,60 | 7907 |
| China Mobile | 15,30 | -2,55 | 15,70 | 19873 |
| China Unicom | 4,25 | -2,86 | 4,38 | 21431 |
| CLP Holdings | 32,80 | — | 32,80 | 7149 |
| CNOOC | 10,05 | -1,47 | 10,20 | 5097 |
| Hang Seng Bank | 78,75 | -0,63 | 79,25 | 3016 |
| Henderson Land | 19,65 | -1,26 | 19,90 | 4237 |
| HSBC Holdings | 82,00 | +0,61 | 81,50 | 14350 |
| Hutchison | 42,80 | -2,06 | 43,70 | 10326 |
| Франция (EUR) | ||||
| Alcatel | 6,89 | +2,07 | 6,75 | 21282 |
| Axa | 12,02 | +2,47 | 11,73 | 11716 |
| BNP Paribas | 39,51 | +2,78 | 38,44 | 5096 |
| Bouygues | 19,37 | — | 19,37 | 1850 |
| Danon | 121,40 | -1,06 | 122,70 | 755 |
| EADS | 7,80 | +4,14 | 7,49 | 2524 |
| France Telecom | 18,50 | -4,84 | 19,44 | 24072 |
| Lafarge | 54,40 | +3,13 | 52,75 | 793 |
| Michelin | 26,10 | +2,27 | 25,52 | 830 |
| Pechiney | 23,90 | +3,69 | 23,05 | 288 |
| Peugeot | 37,60 | +1,35 | 37,10 | 1088 |
| Renault | 33,26 | +3,20 | 32,23 | 1231 |
| Sanofi-Synthelab | 50,85 | +0,99 | 50,35 | 1928 |
| Schneider Elec | 44,66 | +2,20 | 43,70 | 884 |
| STMicroelectronics | 18,43 | +0,60 | 18,32 | 9060 |
| Total Fina Elf | 123,80 | +1,98 | 121,40 | 2791 |
| Vivendi Universal | 13,17 | +0,53 | 13,10 | 5144 |
| Великобритания (GBp) | ||||
| ARM Holdings | 52,53 | +1,45 | 51,75 | 7774 |
| BAE System | 122,89 | +2,90 | 120,50 | 14864 |
| Barclays | 403,00 | +0,83 | 392,25 | 43032 |
| BP | 410,50 | +0,18 | 406,25 | 68412 |
| BAT | 581,93 | +1,30 | 575,00 | 10639 |
| British Airways | 115,50 | -3,71 | 114,50 | 21949 |
| British Telecom | 170,75 | +2,67 | 168,50 | 48933 |
| Cable & Wireless | 78,99 | -0,63 | 79,50 | 38934 |
| Cadbury Schweppes | 348,00 | +1,18 | 339,75 | 10068 |
| HSBC Hldg | 674,84 | — | 674,00 | 65422 |
| Lloyds TSB Grp | 342,80 | +1,49 | 335,00 | 36841 |
| Marks & Spencer | 287,68 | -0,95 | 289,75 | 13119 |
| Prudential | 349,00 | +1,64 | 336,25 | 14762 |
| Reuters Group | 108,25 | +2,10 | 107,00 | 18367 |
| Rio Tinto | 1262,22 | +1,21 | 1243,00 | 5211 |
| Sainsbury | 226,26 | +1,46 | 223,00 | 6807 |
| Shell Trnpt | 391,75 | -0,58 | 390,25 | 38819 |
| Unilever | 607,00 | -2,06 | 606,50 | 19276 |
| Vodafone Airtch | 119,00 | +0,84 | 119,00 | 392241 |
| Германия (EUR) | ||||
| Allianz AG | 48,51 | -4,60 | 50,85 | 6469 |
| BASF | 36,71 | +1,58 | 36,14 | 3511 |
| Bayer AG | 13,35 | -0,60 | 13,43 | 4880 |
| BMW | 28,09 | +1,78 | 27,60 | 3706 |
| Commerzbank AG | 6,71 | -1,61 | 6,82 | 2218 |
| Daimler-Chrysler | 28,15 | — | 28,15 | 5425 |
| Deutsche Bank n | 40,33 | +0,70 | 40,05 | 6764 |
| Dt Telekom n | 10,84 | -0,46 | 10,89 | 25894 |
| Hypovereinsbank | 7,46 | -2,74 | 7,67 | 3216 |
| Infineon Tech | 6,71 | -1,32 | 6,80 | 7003 |
| Merck KGaA | 23,30 | +2,96 | 22,63 | 103 |
| Munich Re | 61,41 | +0,16 | 61,31 | 5108 |
| Sap AG | 76,41 | -0,75 | 76,99 | 1636 |
| Siemens | 39,63 | -1,12 | 40,08 | 6301 |
| Volkswagen AG | 30,74 | +0,46 | 30,60 | 2052 |
| Финляндия (EUR) | ||||
| Nokia | 14,10 | +1,73 | 13,86 | 27724 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 8,88 | -1,00 | 8,97 | 1605 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,50 | +0,28 | 88,25 | 488 |
| Lonza Grp AG | 76,15 | +1,06 | 75,35 | 322 |
| Adecco | 38,90 | -1,39 | 39,45 | 1157 |
| CS Group | 25,45 | +1,80 | 25,00 | 8697 |
| Nestle | 279,00 | +0,36 | 278,00 | 2201 |
| Novartis | 52,35 | +1,85 | 51,40 | 11062 |
| Rentenanstalt | 74,80 | +0,13 | 74,70 | 1 |
| Swisscom | 421,50 | +1,57 | 415,00 | 136 |
| Roche | 86,65 | +0,76 | 86,00 | 2272 |
| Swiss Re | 76,80 | +5,21 | 73,00 | 3554 |
| UBS AG | 62,10 | +1,39 | 61,25 | 7895 |
| Zurich Fin | 123,50 | +2,49 | 120,50 | 1218 |
| Швеция (SEK) | ||||
| ABB | 22,30 | -0,45 | 22,40 | 5101 |
| Electrolux | 138,00 | -0,36 | 138,50 | 1856 |
| Ericsson | 5,85 | +1,74 | 5,75 | 139708 |
| Nordea | 39,60 | +0,76 | 39,30 | 7299 |
| Volvo | 152,50 | -2,87 | 157,00 | 2781 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,24 | +2,32 | 1,21 | 38860 |
| Fiat | 5,88 | +1,29 | 5,80 | 3866 |
| Olivetti | 0,96 | -0,90 | 0,97 | 77850 |
| Pirelli | 0,76 | +1,34 | 0,75 | 6811 |
| TIM | 3,99 | -0,60 | 4,01 | 90644 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,09 | +2,65 | 14,70 | 9399 |
| Aegon NV | 7,83 | +3,16 | 7,59 | 13509 |
| Ahold Kon | 3,37 | +4,66 | 3,22 | 7949 |
| Fortis | 13,24 | +3,44 | 12,80 | 6585 |
| ING Grp | 12,20 | +3,92 | 11,74 | 17767 |
| Philips | 15,78 | +1,28 | 15,58 | 7177 |
| Royal Dutch | 39,12 | +0,62 | 38,88 | 7594 |
| Канада (CAD) | ||||
| Alcan Inc | 42,20 | +0,26 | 42,09 | 178 |
| Bank of Montreal | 40,50 | -0,98 | 40,90 | 179 |
| Bank Nova Scotia | 52,30 | -0,66 | 52,65 | 497 |
| BCE Inc | 28,54 | +1,93 | 28,00 | 802 |
| Bombardier | 3,26 | +0,62 | 3,24 | 6745 |
| Imperial Oil | 46,27 | -0,84 | 46,66 | 106 |
| Loblaw Cos Ltd | 54,80 | -0,62 | 55,14 | 39 |
| Nortel Networks | 3,28 | +1,55 | 3,23 | 4063 |
| Royal Bank of Canada | 57,80 | -0,17 | 57,90 | 320 |
| США ($) | ||||
| Abbott Labs | 39,79 | -1,39 | 40,35 | 1119 |
| Agilent Tech | 14,38 | +0,14 | 14,36 | 555 |
| Alcoa | 20,07 | -0,15 | 20,10 | 715 |
| Allstate Corp | 34,67 | -0,06 | 34,69 | 646 |
| Alltel | 46,53 | -1,40 | 47,19 | 335 |
| Amer Electric Power | 22,95 | -0,22 | 23,00 | 662 |
| Amer Express Co | 35,07 | +0,95 | 34,74 | 1163 |
| AIG | 53,05 | +0,06 | 53,02 | 2099 |
| Amgen | 59,28 | -0,76 | 59,73 | 4147 |
| Analog Devices | 29,70 | +0,41 | 29,58 | 765 |
| Anheuser-Busch | 47,41 | -0,08 | 47,45 | 699 |
| AOL Time Warner | 11,18 | +0,63 | 11,11 | 4572 |
| Apple Comp Inc | 14,56 | -0,27 | 14,60 | 705 |
| Applied Materials | 13,70 | +0,81 | 13,59 | 8806 |
| AT&T | 15,35 | -3,40 | 15,89 | 3304 |
| AT&T Wireless Gr | 6,87 | -1,15 | 6,95 | 2196 |
| Automatic Data Proc | 31,23 | -0,89 | 31,51 | 604 |
| Bank of America | 69,74 | -0,11 | 69,82 | 1825 |
| Bank of New York | 22,10 | +0,68 | 21,95 | 1138 |
| Bank One | 35,49 | -1,09 | 35,88 | 1385 |
| Baxter Int | 19,15 | -0,21 | 19,19 | 1476 |
| BCE Inc | 19,28 | +1,21 | 19,05 | 113 |
| Bellsouth Corp | 23,57 | +0,94 | 23,35 | 2913 |
| Berkshire cl a* | 69,79 | +0,13 | 69,70 | 1 |
| Berkshire cl b* | 2,32 | -0,09 | 2,32 | 4 |
| Boeing Co | 26,66 | — | 26,66 | 1122 |
| Bristol Myers sq | 22,16 | +0,86 | 21,97 | 1426 |
| Cardinal Health | 58,82 | -0,61 | 59,18 | 1005 |
| Carnival | 25,48 | +0,87 | 25,26 | 1242 |
| Caterpillar Inc | 51,82 | +0,21 | 51,71 | 560 |
| Charles Schwab | 7,96 | +1,40 | 7,85 | 618 |
| ChevronTexaco | 64,78 | -0,46 | 65,08 | 1012 |
| Cigna | 47,42 | +0,57 | 47,15 | 285 |
| Cisco | 13,72 | +0,62 | 13,64 | 24672 |
| Citigroup | 37,08 | +0,11 | 37,04 | 4320 |
| Coca-Cola Co | 41,14 | -0,75 | 41,45 | 1384 |
| Colgate Palmoliv | 54,68 | -1,48 | 55,50 | 397 |
| Costco Wholesale | 31,80 | +0,57 | 31,62 | 1298 |
| Cox Comms | 31,55 | +0,13 | 31,51 | 434 |
| Daimler-Chrysler | 30,35 | +0,66 | 30,15 | 177 |
| Delta Air Lines | 9,64 | -0,52 | 9,69 | 997 |
| Dow Chemical Co | 28,29 | -0,74 | 28,50 | 652 |
| Du Pont Co | 40,45 | -0,30 | 40,57 | 848 |
| Eastman Kodak | 30,99 | +0,19 | 30,93 | 403 |
| Eli Lilly | 59,98 | +0,62 | 59,61 | 642 |
| EMC Corp | 7,72 | +0,39 | 7,69 | 2786 |
| Emerson Electric | 47,73 | -0,52 | 47,98 | 437 |
| Exelon | 50,13 | -1,18 | 50,73 | 674 |
| Exxon Mobil | 35,49 | -0,59 | 35,70 | 3156 |
| Fannie Mae | 67,48 | +1,28 | 66,63 | 1340 |
| First Data Corp | 34,08 | -2,04 | 34,79 | 2820 |
| Fleetboston Fin | 25,49 | +0,99 | 25,24 | 1062 |
| Ford Motor Co | 7,90 | +1,94 | 7,75 | 2735 |
| Gap Inc | 15,16 | -0,20 | 15,19 | 1528 |
| Genentech | 36,62 | +0,88 | 36,30 | 390 |
| General Elec Co | 27,30 | +0,92 | 27,05 | 5297 |
| General Motors | 34,87 | +0,49 | 34,70 | 1406 |
| Gillette Co | 31,75 | -1,85 | 32,35 | 507 |
| Goldman Sachs Gr | 73,00 | +0,80 | 72,42 | 1772 |
| HJ Heinz Co | 29,66 | +0,17 | 29,61 | 394 |
| Halliburton Co | 21,06 | -1,22 | 21,32 | 588 |
| HCA-Healthcare | 39,15 | +0,33 | 39,02 | 1390 |
| Hewlett-Packard | 16,29 | +1,88 | 15,99 | 1655 |
| Home Depot Inc | 26,08 | +0,77 | 25,88 | 4244 |
| Honeywell Int | 22,60 | +1,16 | 22,34 | 699 |
| Illinois Tool Works | 61,99 | +0,40 | 61,74 | 318 |
| Intel Corp | 17,64 | +0,68 | 17,52 | 20150 |
| IBM | 82,44 | +1,20 | 81,46 | 2407 |
| Intl Paper | 34,82 | -0,57 | 35,02 | 498 |
| Johnson&Johnson | 57,56 | -1,46 | 58,41 | 2035 |
| J P Morgan Chase | 25,23 | +0,48 | 25,11 | 2984 |
| Kimberly-Clark | 46,06 | -0,71 | 46,39 | 392 |
| Kohls | 58,20 | +0,45 | 57,94 | 747 |
| Kroger | 13,54 | -0,66 | 13,63 | 674 |
| Lehman Brothers | 61,53 | +0,98 | 60,93 | 889 |
| Lockheed Martin | 47,62 | -0,08 | 47,66 | 826 |
| Lowes Cos | 42,86 | +1,30 | 42,31 | 1264 |
| Lucent Tech | 1,48 | +0,68 | 1,47 | 4484 |
| Marsh & McLennan | 44,60 | +0,84 | 44,23 | 425 |
| MBNA Corp | 16,00 | -0,87 | 16,14 | 1050 |
| McDonalds Corp | 14,11 | -1,47 | 14,32 | 1391 |
| Medtronic | 47,23 | +0,92 | 46,80 | 816 |
| Merck & Co | 56,46 | -0,55 | 56,77 | 1657 |
| Merrill Lynch | 38,41 | +0,39 | 38,26 | 1808 |
| Metlife Inc | 27,59 | -0,18 | 27,64 | 344 |
| Micron Tech | 8,75 | — | 8,75 | 1802 |
| Microsoft | 25,97 | +0,99 | 25,72 | 24411 |
| Minnesota Mining | 134,37 | +0,53 | 133,66 | 648 |
| MS Dean Witter | 42,02 | +0,53 | 41,80 | 2279 |
| Motorola Inc | 8,46 | -1,74 | 8,61 | 2111 |
| Occidental Petr | 30,66 | -0,55 | 30,83 | 414 |
| Omnicom Group | 57,49 | +1,29 | 56,76 | 521 |
| Oracle Corp | 11,71 | +2,18 | 11,46 | 16866 |
| Pfizer Inc | 32,39 | -0,28 | 32,48 | 4164 |
| Philip Morris | 30,62 | +3,27 | 29,65 | 7080 |
| Raytheon Co | 29,08 | +1,11 | 28,96 | 953 |
| SBC Comms | 21,87 | -1,26 | 22,15 | 2087 |
| Schering-plough | 17,88 | -1,65 | 18,18 | 1411 |
| Sears Roebuck | 25,02 | -0,83 | 25,23 | 1445 |
| Sprint | 12,00 | -3,54 | 12,44 | 1738 |
| Tenet Healthcare | 16,52 | -0,36 | 16,58 | 638 |
| Texas Instrument | 17,68 | +0,57 | 17,58 | 1930 |
| Textron Inc | 29,58 | +0,61 | 29,40 | 258 |
| Tyco Int | 13,63 | +1,26 | 13,46 | 1947 |
| Unisys Corp | 9,82 | +3,37 | 9,50 | 235 |
| UPS | 58,48 | +0,39 | 58,25 | 764 |
| United Tech | 59,60 | -1,31 | 60,39 | 574 |
| Unitedhealth Gr | 93,00 | +1,45 | 91,67 | 736 |
| US Bancorp | 19,61 | -0,96 | 19,80 | 1394 |
| Verizon Comm | 36,34 | -3,04 | 37,48 | 2928 |
| Wachovia | 35,28 | -0,93 | 35,61 | 951 |
| Wal-Mart Stores | 54,32 | +0,46 | 54,07 | 2047 |
| Walt Disney Co | 17,78 | -1,11 | 17,98 | 1917 |
| Washington Mutual | 36,40 | -0,82 | 36,70 | 832 |
| Wells Fargo | 47,09 | -0,51 | 47,33 | 1710 |
| Xerox Corp | 8,87 | -0,56 | 8,92 | 381 |
По данным агентства Reuters.