| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,1 | +0,60 | 5,0 | 7313 |
| ANZ Banking Grp | 18,4 | +0,93 | 18,3 | 3797 |
| CommonWealth Bank | 27,6 | +1,51 | 27,2 | 4055 |
| National Australian | 32,4 | +1,19 | 32,0 | 3497 |
| Bank | ||||
| News Corp | 11,5 | +3,60 | 11,1 | 10156 |
| Telstra Corp | 4,4 | +0,68 | 4,4 | 17166 |
| Westpac Banking | 16,1 | +1,45 | 15,8 | 5402 |
| Япония (JPY) | ||||
| Asahi Kasei | 365,0 | +1,96 | 358,0 | 4106 |
| Daiwa Securities | 514,0 | +4,47 | 492,0 | 5801 |
| Fuji Photo Film | 3150,0 | +1,29 | 3110,0 | 1113 |
| Fujitsu Ltd | 361,0 | +2,27 | 353,0 | 13275 |
| Honda Motor Co | 4070,0 | +2,01 | 3990,0 | 1712 |
| Japan Telecom* | 377,0 | -0,79 | 380,0 | 4 |
| Kao Corp | 2245,0 | +0,90 | 2225,0 | 1288 |
| KDDI* | 429,0 | — | 429,0 | 23 |
| Mitsubishi Fin Gr* | 459,0 | — | 459,0 | 15 |
| Mitsubishi Chem | 222,0 | +2,78 | 216,0 | 8312 |
| Mitsubishi Electric | 328,0 | +3,14 | 318,0 | 4413 |
| NEC Corp | 466,0 | +5,19 | 443,0 | 40318 |
| Nippon Steel Corp | 136,0 | -0,73 | 137,0 | 22263 |
| Nissan Motor Co | 890,0 | +1,71 | 875,0 | 8928 |
| NTT* | 447,0 | +0,90 | 443,0 | 17 |
| NTT DoCoMo* | 261,0 | +1,56 | 257,0 | 49 |
| Pioneer | 2395,0 | +2,13 | 2345,0 | 1142 |
| Ricoh | 1712,0 | +2,15 | 1676,0 | 1593 |
| Seikisui House | 885,0 | +2,91 | 860,0 | 1901 |
| Shin-Etsu Chem | 3510,0 | +2,33 | 3430,0 | 1306 |
| Sony | 3040,0 | +4,29 | 2915,0 | 7608 |
| Sumitomo Chem | 333,0 | +2,46 | 325,0 | 5047 |
| TDK Corp | 4970,0 | +3,54 | 4800,0 | 711 |
| Toshiba Corp | 331,0 | +3,44 | 320,0 | 15156 |
| Toyota Motor Co | 2675,0 | +0,38 | 2665,0 | 4198 |
| UFJ Holdings* | 104,0 | -3,70 | 108,0 | 28 |
| Гонконг (HKD) | ||||
| Cheung Kong | 46,90 | +3,08 | 45,50 | 9700 |
| China Mobile | 17,15 | +2,69 | 16,70 | 28054 |
| China Unicom | 4,60 | +2,22 | 4,50 | 24377 |
| CLP Holdings | 34,00 | -0,29 | 34,10 | 3673 |
| CNOOC | 11,25 | +3,21 | 10,90 | 13211 |
| Hang Seng Bank | 82,00 | +0,61 | 81,50 | 2939 |
| Henderson Land | 20,70 | +5,34 | 19,65 | 5358 |
| HSBC Holdings | 90,50 | +1,40 | 89,25 | 12196 |
| Hutchison | 47,20 | +3,28 | 45,70 | 13609 |
| Франция (EUR) | ||||
| Alcatel | 6,87 | +0,15 | 6,86 | 7996 |
| Axa | 11,87 | -2,06 | 12,12 | 8907 |
| BNP Paribas | 41,55 | +1,24 | 41,04 | 4345 |
| Bouygues | 21,68 | -2,87 | 22,32 | 2837 |
| Danon | 118,50 | -0,34 | 118,90 | 497 |
| EADS | 8,22 | -2,03 | 8,39 | 1419 |
| France Telecom | 19,98 | +1,52 | 19,68 | 6916 |
| Lafarge | 54,80 | +0,55 | 54,50 | 1617 |
| Michelin | 29,79 | -2,55 | 30,57 | 898 |
| Pechiney | 23,79 | +0,30 | 23,72 | 546 |
| Peugeot | 38,24 | -2,62 | 39,27 | 1146 |
| Renault | 35,80 | -1,97 | 36,52 | 939 |
| Sanofi-Synthelab | 51,40 | — | 51,40 | 1656 |
| Schneider Elec | 39,16 | -0,23 | 39,25 | 778 |
| STMicroelectronics | 17,73 | -0,67 | 17,85 | 4377 |
| Total Fina Elf | 121,70 | -0,90 | 122,80 | 1922 |
| Vivendi Universal | 15,70 | +1,95 | 15,40 | 11340 |
| Великобритания (GBp) | ||||
| ARM Holdings | 68,75 | -0,72 | 69,00 | 4161 |
| BAE System | 127,92 | +0,98 | 127,25 | 18600 |
| Barclays | 409,15 | -0,06 | 415,50 | 12097 |
| BP | 414,50 | -0,78 | 418,50 | 42540 |
| BAT | 662,67 | +0,61 | 652,00 | 18025 |
| British Airways | 129,79 | -2,48 | 131,25 | 8980 |
| British Telecom | 188,67 | -0,27 | 188,50 | 60364 |
| Cable & Wireless | 93,73 | -1,57 | 95,25 | 8109 |
| Cadbury Schweppes | 357,59 | +1,27 | 353,00 | 12509 |
| HSBC Hldg | 710,42 | +0,99 | 704,00 | 27981 |
| Lloyds TSB Grp | 417,75 | -1,47 | 426,00 | 15091 |
| Marks & Spencer | 299,66 | -1,84 | 299,50 | 24363 |
| Prudential | 361,99 | -3,20 | 375,25 | 17102 |
| Reuters Group | 174,29 | +2,79 | 170,00 | 20777 |
| Rio Tinto | 1165,97 | +1,30 | 1155,00 | 5555 |
| Sainsbury | 267,68 | +2,29 | 261,75 | 4797 |
| Shell Trnpt | 398,95 | +0,12 | 402,75 | 19254 |
| Unilever | 549,73 | +0,46 | 549,00 | 11747 |
| Vodafone Airtch | 125,69 | +2,24 | 122,75 | 443801 |
| Германия (EUR) | ||||
| Allianz AG | 58,95 | -5,06 | 62,09 | 3731 |
| BASF | 34,75 | -0,57 | 34,95 | 2331 |
| Bayer AG | 16,80 | -1,87 | 17,12 | 4220 |
| BMW | 26,85 | -1,03 | 27,13 | 2558 |
| Commerzbank AG | 8,82 | -0,90 | 8,90 | 4086 |
| DaimlerChrysler | 25,51 | -2,74 | 26,23 | 3927 |
| Deutsche Bank n | 46,50 | -1,90 | 47,40 | 3333 |
| Dt Telekom n | 12,12 | -0,57 | 12,19 | 13424 |
| Hypovereinsbank | 11,29 | -2,67 | 11,60 | 3916 |
| Infineon Tech | 6,60 | +0,92 | 6,54 | 7233 |
| Merck KGaA | 27,71 | -0,18 | 27,76 | 81 |
| Munich Re | 81,60 | -4,78 | 85,70 | 1786 |
| Sap AG | 87,96 | -0,24 | 88,17 | 1122 |
| Siemens | 38,67 | -0,46 | 38,85 | 8147 |
| Volkswagen AG | 30,12 | -2,46 | 30,88 | 2029 |
| Финляндия (EUR) | ||||
| Nokia | 14,15 | -2,21 | 14,47 | 15486 |
| Stora Enso | 9,03 | -0,77 | 9,10 | 1435 |
| Швейцария (CHF) | ||||
| Ciba Special | 81,75 | -0,91 | 82,50 | 693 |
| Lonza Grp AG | 67,70 | -0,15 | 67,80 | 707 |
| Adecco | 45,70 | -0,22 | 45,80 | 1035 |
| CS Group | 34,85 | +1,90 | 34,20 | 13566 |
| Nestle | 265,50 | -0,19 | 266,00 | 1746 |
| Novartis | 52,00 | — | 52,00 | 11020 |
| Rentenanstalt | 153,00 | +2,00 | 150,00 | 4 |
| Swisscom | 395,50 | -1,00 | 399,50 | 132 |
| Roche | 97,70 | +0,98 | 96,75 | 6082 |
| Swiss Re | 79,35 | -2,58 | 81,45 | 2146 |
| UBS AG | 69,90 | +0,29 | 69,70 | 6045 |
| Zurich Fin | 149,25 | +0,17 | 149,00 | 1753 |
| Швеция (SEK) | ||||
| ABB | 25,30 | +1,20 | 25,00 | 3990 |
| Electrolux | 145,50 | +1,04 | 144,00 | 1183 |
| Ericsson | 7,55 | +1,34 | 7,45 | 226422 |
| Nordea | 37,50 | — | 37,50 | 8348 |
| Volvo | 156,00 | +1,30 | 154,00 | 864 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,47 | -0,07 | 1,46 | 97 |
| Fiat | 6,56 | -0,18 | 6,62 | 11 |
| Olivetti | 1,01 | +0,40 | 1,00 | 794 |
| Pirelli | 0,82 | +0,23 | 0,82 | 19 |
| TIM | 4,11 | +0,12 | 4,09 | 356 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,04 | -1,44 | 15,26 | 9333 |
| Aegon NV | 7,33 | -7,68 | 7,94 | 20138 |
| Ahold Kon | 6,45 | -3,01 | 6,65 | 7210 |
| Fortis | 14,34 | -0,62 | 14,43 | 4195 |
| ING Grp | 12,93 | -1,90 | 13,18 | 8961 |
| Philips | 14,97 | -1,38 | 15,18 | 8142 |
| Royal Dutch | 38,34 | -0,44 | 38,51 | 5638 |
| Канада (CAD) | ||||
| Alcan Inc | 41,40 | +0,41 | 41,23 | 789 |
| Bank of Montreal | 40,87 | -0,56 | 41,10 | 1323 |
| Bank Nova Scotia | 58,55 | -0,26 | 58,70 | 1050 |
| BCE Inc | 29,00 | -0,28 | 29,08 | 3556 |
| Bombardier | 3,98 | +1,27 | 3,93 | 4875 |
| Imperial Oil | 44,85 | -0,02 | 44,86 | 664 |
| Loblaw Cos Ltd | 59,70 | +0,29 | 59,53 | 183 |
| Nortel Networks | 4,16 | +0,73 | 4,13 | 32530 |
| Royal Bank of Canada | 60,83 | +0,12 | 60,76 | 1161 |
| США ($) | ||||
| Abbott Labs | 42,08 | +0,31 | 41,95 | 1439 |
| Agilent Tech | 16,26 | +0,62 | 16,16 | 1477 |
| Alcoa | 23,84 | +0,51 | 23,72 | 2257 |
| Allstate Corp | 34,98 | -0,26 | 35,07 | 2341 |
| Alltel | 47,95 | +0,42 | 47,75 | 1088 |
| Amer Electric Power | 28,50 | +4,40 | 27,30 | 3545 |
| Amer Express Co | 39,99 | +0,10 | 39,95 | 2818 |
| AIG | 54,99 | -1,45 | 55,80 | 4127 |
| Amgen | 61,88 | +0,02 | 61,87 | 6364 |
| Analog Devices | 34,90 | -0,06 | 34,92 | 1283 |
| Anheuser-Busch | 52,47 | +1,16 | 51,87 | 1633 |
| AOL Time Warner | 14,71 | +2,51 | 14,35 | 19713 |
| Apple Comp Inc | 18,32 | +0,44 | 18,24 | 3698 |
| Applied Materials | 13,84 | -0,29 | 13,88 | 20562 |
| AT&T | 19,25 | +3,72 | 18,56 | 5792 |
| AT&T Wireless Gr | 7,64 | +1,87 | 7,50 | 11833 |
| Automatic Data Proc | 33,24 | +0,18 | 33,18 | 1970 |
| Bank of America | 73,75 | +0,86 | 73,12 | 2530 |
| Bank of New York | 27,09 | -0,15 | 27,13 | 1234 |
| Bank One | 37,00 | -0,40 | 37,15 | 3553 |
| Baxter Int | 23,83 | +1,97 | 23,37 | 3010 |
| BCE Inc | 21,20 | +0,33 | 21,13 | 157 |
| Bellsouth Corp | 27,03 | +2,00 | 26,50 | 2596 |
| Boeing Co | 29,99 | +3,06 | 29,10 | 4542 |
| Bristol Myers sq | 24,63 | +1,53 | 24,26 | 5159 |
| Cardinal Health | 57,04 | +0,05 | 57,01 | 1331 |
| Carnival | 28,88 | -0,17 | 28,93 | 2035 |
| Caterpillar Inc | 51,00 | -0,43 | 51,22 | 800 |
| Charles Schwab | 8,58 | -0,23 | 8,60 | 2071 |
| ChevronTexaco | 68,43 | +1,45 | 67,45 | 3358 |
| Cigna | 54,70 | -0,83 | 55,16 | 534 |
| Cisco | 15,69 | -1,44 | 15,92 | 37318 |
| Citigroup | 39,09 | +0,96 | 38,72 | 6343 |
| Coca-Cola Co | 44,19 | -0,76 | 44,53 | 2315 |
| Colgate Palmoliv | 58,80 | -0,15 | 58,89 | 1008 |
| Costco Wholesale | 34,77 | -1,08 | 35,15 | 3134 |
| Cox Comms | 29,49 | +0,10 | 29,46 | 1747 |
| DaimlerChrysler | 30,27 | -1,50 | 30,73 | 495 |
| Delta Air Lines | 13,55 | +2,26 | 13,25 | 1545 |
| Dow Chemical Co | 31,05 | +0,32 | 30,95 | 1918 |
| Du Pont Co | 40,99 | +0,22 | 40,90 | 2211 |
| Eastman Kodak | 30,28 | +2,54 | 29,53 | 2187 |
| Eli Lilly | 58,10 | +0,64 | 57,73 | 4368 |
| EMC Corp | 9,60 | +1,16 | 9,49 | 5959 |
| Emerson Electric | 49,60 | — | 49,60 | 1151 |
| Exelon | 58,66 | +2,05 | 57,48 | 2139 |
| Exxon Mobil | 35,98 | +0,08 | 35,95 | 7416 |
| Fannie Mae | 71,26 | -1,11 | 72,06 | 3208 |
| First Data Corp | 40,16 | +1,06 | 39,74 | 2319 |
| Fleetboston Fin | 29,59 | +2,03 | 29,00 | 3341 |
| Ford Motor Co | 9,56 | -1,65 | 9,72 | 4291 |
| Gap Inc | 16,50 | -4,07 | 17,20 | 6720 |
| Genentech | 60,93 | +3,62 | 58,80 | 5705 |
| General Elec Co | 27,64 | -0,32 | 27,73 | 8798 |
| General Motors | 33,26 | -1,04 | 33,61 | 4744 |
| Gillette Co | 32,81 | -0,91 | 33,11 | 1633 |
| Goldman Sachs Gr | 76,15 | +0,16 | 76,03 | 1766 |
| HJ Heinz Co | 31,70 | +0,09 | 31,67 | 1128 |
| Halliburton Co | 23,69 | -0,46 | 23,80 | 1997 |
| HCA-Healthcare | 32,75 | — | 32,75 | 3509 |
| Hewlett-Packard | 18,49 | +0,16 | 18,46 | 7127 |
| Home Depot Inc | 30,54 | -0,97 | 30,84 | 4076 |
| Honeywell Int | 24,47 | +0,12 | 24,44 | 1883 |
| Illinois Tool Works | 62,60 | -1,26 | 63,40 | 732 |
| Intel Corp | 18,81 | +0,21 | 18,77 | 36961 |
| IBM | 85,26 | -0,95 | 86,08 | 3403 |
| Intl Paper | 36,68 | -0,92 | 37,02 | 1837 |
| Johnson&Johnson | 53,09 | -0,54 | 53,38 | 5703 |
| J P Morgan Chase | 30,90 | +1,34 | 30,49 | 4505 |
| Kimberly-Clark | 50,64 | -0,41 | 50,85 | 1328 |
| Kohls | 51,22 | -2,07 | 52,30 | 4163 |
| Kroger | 15,42 | +2,12 | 15,10 | 2239 |
| Lehman Brothers | 68,56 | +0,94 | 67,92 | 1674 |
| Lockheed Martin | 47,93 | +0,46 | 47,71 | 1390 |
| Lowes Cos | 39,87 | -0,70 | 40,15 | 2619 |
| Lucent Tech | 2,44 | -4,31 | 2,55 | 26557 |
| Marsh & McLennan | 49,24 | +0,20 | 49,14 | 1276 |
| MBNA Corp | 19,13 | +0,26 | 19,08 | 3788 |
| McDonalds Corp | 17,80 | +1,71 | 17,50 | 4996 |
| Medtronic | 48,63 | +0,21 | 48,53 | 1922 |
| Merck & Co | 55,45 | -0,18 | 55,55 | 3360 |
| Merrill Lynch | 40,67 | -0,71 | 40,96 | 3223 |
| Metlife Inc | 26,78 | -0,33 | 26,87 | 1297 |
| Micron Tech | 10,03 | — | 10,03 | 6240 |
| Microsoft | 24,22 | +0,25 | 24,16 | 77053 |
| Minnesota Mining | 123,50 | -1,02 | 124,77 | 1063 |
| MS Dean Witter | 42,90 | -0,69 | 43,20 | 2319 |
| Motorola Inc | 8,49 | +0,59 | 8,44 | 7805 |
| Occidental Petr | 32,90 | +1,83 | 32,31 | 1974 |
| Omnicom Group | 65,65 | -2,09 | 67,05 | 1350 |
| Oracle Corp | 12,10 | -1,63 | 12,30 | 25252 |
| Pfizer Inc | 31,92 | -0,75 | 32,16 | 13703 |
| Philip Morris | 42,31 | +3,07 | 41,05 | 17833 |
| Raytheon Co | 31,86 | +0,63 | 31,66 | 1974 |
| SBC Comms | 25,15 | +3,93 | 24,20 | 7851 |
| Schering-plough | 18,24 | +2,76 | 17,75 | 4615 |
| Sears Roebuck | 29,41 | +2,26 | 28,76 | 5240 |
| Sprint | 13,11 | +1,71 | 12,89 | 3219 |
| Tenet Healthcare | 15,55 | -0,96 | 15,70 | 1759 |
| Texas Instrument | 18,71 | +0,43 | 18,63 | 4302 |
| Textron Inc | 34,01 | +5,23 | 32,32 | 916 |
| Tyco Int | 17,27 | +0,88 | 17,12 | 6762 |
| Unisys Corp | 10,52 | -0,28 | 10,55 | 663 |
| UPS | 61,65 | +0,08 | 61,60 | 817 |
| United Tech | 66,05 | -0,50 | 66,38 | 1354 |
| Unitedhealth Gr | 95,48 | -1,35 | 96,79 | 1266 |
| US Bancorp | 23,20 | +1,31 | 22,90 | 2735 |
| Verizon Comm | 36,72 | +1,58 | 36,15 | 6219 |
| Wachovia | 38,86 | +1,20 | 38,40 | 2115 |
| Wal-Mart Stores | 52,00 | -1,70 | 52,90 | 5573 |
| Walt Disney Co | 18,24 | +0,66 | 18,12 | 5367 |
| Washington Mutual | 39,03 | +0,03 | 39,02 | 1726 |
| Wells Fargo | 47,30 | +0,47 | 47,08 | 2691 |
| Xerox Corp | 10,54 | -1,68 | 10,72 | 1561 |
По данным агентства Reuters.