| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,1 | +0,99 | 5,1 | 4914 |
| ANZ Banking Grp | 18,4 | -0,27 | 18,4 | 2889 |
| CommonWealth Bank | 27,6 | +0,15 | 27,6 | 1417 |
| National Australian | 32,5 | +0,09 | 32,4 | 1856 |
| Bank | ||||
| News Corp | 11,5 | -0,43 | 11,5 | 3728 |
| Telstra Corp | 4,4 | -0,45 | 4,4 | 7865 |
| Westpac Banking | 16,1 | +0,31 | 16,1 | 3245 |
| Япония (JPY) | ||||
| Asahi Kasei | 358,0 | -1,92 | 365,0 | 2636 |
| Daiwa Securities | 520,0 | +1,17 | 514,0 | 4062 |
| Fuji Photo Film | 3170,0 | +0,63 | 3150,0 | 724 |
| Fujitsu Ltd | 369,0 | +2,22 | 361,0 | 12015 |
| Honda Motor Co | 4050,0 | -0,49 | 4070,0 | 781 |
| Japan Telecom* | 376,0 | -0,27 | 377,0 | 10 |
| Kao Corp | 2245,0 | — | 2245,0 | 1311 |
| KDDI* | 415,0 | -3,26 | 429,0 | 11 |
| Mitsubishi Fin Gr* | 456,0 | -0,65 | 459,0 | 12 |
| Mitsubishi Chem | 221,0 | -0,45 | 222,0 | 1784 |
| Mitsubishi Electric | 323,0 | -1,52 | 328,0 | 5686 |
| NEC Corp | 477,0 | +2,36 | 466,0 | 25469 |
| Nippon Steel Corp | 134,0 | -1,47 | 136,0 | 10829 |
| Nissan Motor Co | 893,0 | +0,34 | 890,0 | 4128 |
| NTT* | 434,0 | -2,91 | 447,0 | 16 |
| NTT DoCoMo* | 256,0 | -1,92 | 261,0 | 45 |
| Pioneer | 2405,0 | +0,42 | 2395,0 | 727 |
| Ricoh | 1737,0 | +1,46 | 1712,0 | 1369 |
| Seikisui House | 871,0 | -1,58 | 885,0 | 1084 |
| Shin-Etsu Chem | 3570,0 | +1,71 | 3510,0 | 1058 |
| Sony | 3060,0 | +0,66 | 3040,0 | 3208 |
| Sumitomo Chem | 338,0 | +1,50 | 333,0 | 3315 |
| TDK Corp | 5030,0 | +1,21 | 4970,0 | 628 |
| Toshiba Corp | 329,0 | -0,60 | 331,0 | 7501 |
| Toyota Motor Co | 2675,0 | — | 2675,0 | 2825 |
| UFJ Holdings* | 110,0 | +5,77 | 104,0 | 85 |
| Гонконг (HKD) | ||||
| Cheung Kong | 48,60 | +3,62 | 46,90 | 9060 |
| China Mobile | 17,75 | +3,50 | 17,15 | 27224 |
| China Unicom | 4,78 | +3,80 | 4,60 | 21997 |
| CLP Holdings | 33,90 | -0,29 | 34,00 | 3749 |
| CNOOC | 11,70 | +4,00 | 11,25 | 17334 |
| Hang Seng Bank | 83,00 | +1,22 | 82,00 | 3155 |
| Henderson Land | 21,30 | +2,90 | 20,70 | 4380 |
| HSBC Holdings | 91,50 | +1,10 | 90,50 | 7445 |
| Hutchison | 48,40 | +2,54 | 47,20 | 12789 |
| Франция (EUR) | ||||
| Alcatel | 6,69 | -2,62 | 6,87 | 3951 |
| Axa | 11,89 | +0,17 | 11,87 | 3933 |
| BNP Paribas | 41,18 | -0,89 | 41,55 | 1569 |
| Bouygues | 21,80 | +0,55 | 21,68 | 463 |
| Danon | 118,40 | -0,08 | 118,50 | 191 |
| EADS | 8,20 | -0,24 | 8,22 | 526 |
| France Telecom | 20,01 | +0,15 | 19,98 | 3380 |
| Lafarge | 55,50 | +1,28 | 54,80 | 970 |
| Michelin | 29,98 | +0,64 | 29,79 | 275 |
| Pechiney | 23,75 | -0,17 | 23,79 | 102 |
| Peugeot | 37,79 | -1,18 | 38,24 | 349 |
| Renault | 35,85 | +0,14 | 35,80 | 431 |
| Sanofi-Synthelab | 51,15 | -0,49 | 51,40 | 739 |
| Schneider Elec | 39,10 | -0,15 | 39,16 | 194 |
| STMicroelectronics | 17,68 | -0,28 | 17,73 | 1489 |
| Total Fina Elf | 121,20 | -0,41 | 121,70 | 1137 |
| Vivendi Universal | 15,30 | -2,55 | 15,70 | 4026 |
| 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 | 59,27 | +0,54 | 58,95 | 1054 |
| BASF | 34,09 | -1,90 | 34,75 | 2037 |
| Bayer AG | 16,60 | -1,19 | 16,80 | 1674 |
| BMW | 27,09 | +0,89 | 26,85 | 888 |
| Commerzbank AG | 8,80 | -0,23 | 8,82 | 1256 |
| Daimler-Chrysler | 25,76 | +0,98 | 25,51 | 2266 |
| Deutsche Bank n | 46,68 | +0,39 | 46,50 | 1562 |
| Dt Telekom n | 12,32 | +1,65 | 12,12 | 8653 |
| Hypovereinsbank | 11,27 | -0,18 | 11,29 | 978 |
| Infineon Tech | 6,52 | -1,21 | 6,60 | 1309 |
| Merck KGaA | 28,44 | +2,63 | 27,71 | 59 |
| Munich Re | 81,78 | +0,22 | 81,60 | 353 |
| Sap AG | 87,50 | -0,52 | 87,96 | 274 |
| Siemens | 38,78 | +0,28 | 38,67 | 2292 |
| Volkswagen AG | 29,80 | -1,06 | 30,12 | 663 |
| Финляндия (EUR) | ||||
| Nokia | 14,02 | -0,71 | 14,12 | 6436 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 9,05 | +0,56 | 9,00 | 456 |
| Швейцария (CHF) | ||||
| Ciba Special | 82,80 | +1,28 | 81,75 | 140 |
| Lonza Grp AG | 67,85 | +0,22 | 67,70 | 211 |
| Adecco | 45,50 | -0,44 | 45,70 | 144 |
| CS Group | 34,50 | -1,00 | 34,85 | 2968 |
| Nestle | 265,00 | -0,19 | 265,50 | 728 |
| Novartis | 51,40 | -1,15 | 52,00 | 2507 |
| Rentenanstalt | 153,25 | +0,16 | 153,00 | 1 |
| Swisscom | 394,00 | -0,38 | 395,50 | 47 |
| Roche | 96,00 | -1,74 | 97,70 | 1410 |
| Swiss Re | 78,35 | -1,26 | 79,35 | 687 |
| UBS AG | 69,55 | -0,50 | 69,90 | 2189 |
| Zurich Fin | 147,00 | -1,51 | 149,25 | 456 |
| Швеция (SEK) | ||||
| ABB | 24,20 | -4,35 | 25,30 | 3358 |
| Electrolux | 146,00 | +0,34 | 145,50 | 604 |
| Ericsson | 7,45 | -1,32 | 7,55 | 71580 |
| Nordea | 37,50 | — | 37,50 | 3675 |
| Volvo | 152,00 | -2,56 | 156,00 | 760 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,45 | -1,50 | 1,47 | 7330 |
| Fiat | 6,57 | +0,03 | 6,57 | 1142 |
| Olivetti | 1,02 | +1,49 | 1,01 | 293516 |
| Pirelli | 0,82 | +0,02 | 0,82 | 3122 |
| TIM | 4,10 | -0,07 | 4,10 | 33503 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,00 | -0,27 | 15,04 | 3423 |
| Aegon NV | 7,34 | +0,14 | 7,33 | 6005 |
| Ahold Kon | 6,35 | -1,55 | 6,45 | 6993 |
| Fortis | 14,59 | +1,74 | 14,34 | 2444 |
| ING Grp | 12,81 | -0,93 | 12,93 | 4148 |
| Philips | 14,85 | -0,80 | 14,97 | 2940 |
| Royal Dutch | 38,25 | -0,23 | 38,34 | 2268 |
| Канада (CAD) | ||||
| Alcan Inc | 41,75 | +0,85 | 41,40 | 38 |
| Bank of Montreal | 41,05 | +0,44 | 40,87 | 178 |
| Bank Nova Scotia | 58,49 | -0,10 | 58,55 | 179 |
| BCE Inc | 29,25 | +0,86 | 29,00 | 287 |
| Bombardier | 3,99 | +0,25 | 3,98 | 882 |
| Imperial Oil | 44,90 | +0,11 | 44,85 | 19 |
| Loblaw Cos Ltd | 59,81 | +0,18 | 59,70 | 20 |
| Nortel Networks | 4,18 | +0,48 | 4,16 | 1733 |
| Royal Bank of Canada | 60,87 | +0,07 | 60,83 | 106 |
| 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 |
| Berkshire cl a* | 0,00 | — | 73,85 | 1 |
| Berkshire cl b* | 0,00 | — | 0,00 | 0 |
| 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 |
| Daimler-Chrysler | 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.