| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | +1,86 | 4,8 | 10858 |
| ANZ Banking Grp | 18,4 | +1,99 | 18,1 | 5761 |
| CommonWealth Bank | 29,9 | +0,78 | 29,7 | 2093 |
| National Australian | 32,2 | +0,47 | 32,0 | 2392 |
| Bank | ||||
| News Corp | 11,7 | +1,21 | 11,6 | 8812 |
| Telstra Corp | 4,8 | -1,66 | 4,8 | 22682 |
| Westpac Banking | 16,6 | +0,61 | 16,5 | 2217 |
| Япония (JPY) | ||||
| Asahi Kasei | 385,0 | +4,05 | 370,0 | 2418 |
| Daiwa Securities | 727,0 | +2,54 | 709,0 | 6757 |
| Fuji Photo Film | 3700,0 | +1,37 | 3650,0 | 876 |
| Fujitsu Ltd | 568,0 | +3,09 | 551,0 | 10881 |
| Honda Motor Co | 4790,0 | — | 4790,0 | 1192 |
| Japan Telecom* | 388,0 | +3,47 | 375,0 | 5 |
| Kao Corp | 2260,0 | +1,80 | 2220,0 | 2267 |
| KDDI* | 541,0 | +3,05 | 525,0 | 11 |
| Mitsubishi Fin Gr* | 546,0 | +0,92 | 541,0 | 16 |
| Mitsubishi Chem | 239,0 | +0,42 | 238,0 | 4595 |
| Mitsubishi Electric | 437,0 | +2,10 | 428,0 | 4603 |
| NEC Corp | 791,0 | +1,02 | 783,0 | 12516 |
| Nippon Steel Corp | 185,0 | +2,21 | 181,0 | 35685 |
| Nissan Motor Co | 1198,0 | -2,44 | 1228,0 | 8163 |
| NTT* | 517,0 | +3,61 | 499,0 | 12 |
| NTT DoCoMo* | 279,0 | +2,57 | 272,0 | 61 |
| Pioneer | 2940,0 | +0,68 | 2920,0 | 661 |
| Ricoh | 2045,0 | +1,49 | 2015,0 | 1058 |
| Seikisui House | 955,0 | +1,06 | 945,0 | 1070 |
| Shin-Etsu Chem | 4370,0 | -0,23 | 4380,0 | 953 |
| Sony | 3820,0 | +2,96 | 3710,0 | 4402 |
| Sumitomo Chem | 366,0 | +3,10 | 355,0 | 2806 |
| TDK Corp | 6870,0 | +3,31 | 6650,0 | 758 |
| Toshiba Corp | 501,0 | +3,30 | 485,0 | 12352 |
| Toyota Motor Co | 3110,0 | — | 3110,0 | 3476 |
| UFJ Holdings* | 255,0 | -0,39 | 256,0 | 68 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,75 | +1,50 | 50,00 | 3626 |
| China Mobile | 20,40 | +3,03 | 19,80 | 18233 |
| China Unicom | 5,55 | +3,74 | 5,35 | 13278 |
| CLP Holdings | 34,10 | +0,29 | 34,00 | 2876 |
| CNOOC | 12,70 | +4,10 | 12,20 | 21732 |
| Hang Seng Bank | 84,00 | +0,30 | 83,75 | 2588 |
| Henderson Land | 25,40 | +3,46 | 24,55 | 2237 |
| HSBC Holdings | 95,75 | +1,59 | 94,25 | 13314 |
| Hutchison | 51,25 | +2,50 | 50,00 | 5217 |
| Франция (EUR) | ||||
| Alcatel | 7,82 | -2,37 | 8,01 | 15933 |
| Axa | 15,12 | +3,56 | 14,60 | 9252 |
| BNP Paribas | 46,42 | +2,90 | 45,11 | 2419 |
| Bouygues | 23,75 | +1,93 | 23,30 | 875 |
| Danon | 119,60 | +0,34 | 119,20 | 528 |
| EADS | 12,89 | +4,54 | 12,33 | 3504 |
| France Telecom | 21,48 | +2,29 | 21,00 | 6410 |
| Lafarge | 59,10 | +4,05 | 56,80 | 1308 |
| Michelin | 33,48 | -0,06 | 33,50 | 397 |
| Pechiney | 45,15 | +2,03 | 44,25 | 1032 |
| Peugeot | 38,15 | -3,02 | 39,34 | 2739 |
| Renault | 49,20 | -1,20 | 49,80 | 4497 |
| Sanofi-Synthelab | 51,90 | +0,39 | 51,70 | 1421 |
| Schneider Elec | 45,81 | +0,90 | 45,40 | 872 |
| STMicroelectronics | 19,17 | +1,48 | 18,89 | 6352 |
| Total Fina Elf | 131,20 | +1,71 | 129,00 | 2153 |
| Vivendi Universal | 16,27 | +2,33 | 15,90 | 4619 |
| Великобритания (GBp) | ||||
| ARM Holdings | 82,25 | +2,81 | 80,00 | 15653 |
| BAE System | 143,50 | -1,37 | 145,50 | 8783 |
| Barclays | 469,46 | +1,25 | 461,25 | 23541 |
| BP | 420,50 | +1,62 | 416,00 | 49278 |
| BAT | 655,28 | -0,15 | 655,00 | 3338 |
| British Airways | 169,00 | -0,88 | 170,50 | 13127 |
| British Telecom | 206,93 | +0,12 | 206,50 | 35322 |
| Cable & Wireless | 111,56 | +1,13 | 110,50 | 30145 |
| Cadbury Schweppes | 364,25 | +0,97 | 362,25 | 10274 |
| HSBC Hldg | 758,88 | +0,87 | 747,50 | 26037 |
| Lloyds TSB Grp | 471,37 | +2,61 | 459,00 | 22482 |
| Marks & Spencer | 316,75 | +0,24 | 316,00 | 6125 |
| Prudential | 435,10 | +0,40 | 433,00 | 13426 |
| Reuters Group | 238,00 | +3,48 | 230,00 | 24408 |
| Rio Tinto | 1344,40 | +1,50 | 1335,00 | 10777 |
| Sainsbury | 270,00 | +0,19 | 269,50 | 14494 |
| Shell Trnpt | 391,09 | +0,32 | 391,00 | 31435 |
| Unilever | 508,00 | -0,59 | 511,00 | 9067 |
| Vodafone Airtch | 119,84 | -0,42 | 118,75 | 352582 |
| Германия (EUR) | ||||
| Allianz AG | 86,05 | +3,17 | 83,41 | 2880 |
| BASF | 40,60 | +0,52 | 40,39 | 2313 |
| Bayer AG | 19,91 | +2,73 | 19,38 | 3300 |
| BMW | 33,84 | -1,14 | 34,23 | 1874 |
| Commerzbank AG | 13,44 | +0,90 | 13,32 | 1967 |
| Daimler-Chrysler | 31,39 | — | 31,39 | 3771 |
| Deutsche Bank n | 58,76 | +2,60 | 57,27 | 3380 |
| Dt Telekom n | 13,02 | +1,40 | 12,84 | 15620 |
| Hypovereinsbank | 15,79 | +2,33 | 15,43 | 2066 |
| Infineon Tech | 11,36 | +2,62 | 11,07 | 6089 |
| Merck KGaA | 25,28 | +0,96 | 25,04 | 95 |
| Munich Re | 95,40 | +3,63 | 92,06 | 1653 |
| Sap AG | 103,40 | +3,92 | 99,50 | 1577 |
| Siemens | 49,55 | +1,12 | 49,00 | 4852 |
| Volkswagen AG | 37,19 | +1,06 | 36,80 | 1938 |
| Финляндия (EUR) | ||||
| Nokia | 13,48 | +3,53 | 13,02 | 20243 |
| Stora Enso | 10,98 | -0,18 | 11,00 | 1657 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,30 | +0,06 | 88,25 | 299 |
| Lonza Grp AG | 64,05 | +2,32 | 62,60 | 306 |
| Adecco | 63,10 | +1,53 | 62,15 | 1158 |
| CS Group | 41,30 | +3,25 | 40,00 | 7174 |
| Nestle | 274,50 | +0,37 | 273,50 | 666 |
| Novartis | 53,20 | +0,28 | 53,05 | 4804 |
| Rentenanstalt | 214,00 | +2,51 | 208,75 | 1 |
| Swisscom | 380,00 | +0,26 | 379,00 | 83 |
| Roche | 112,75 | +1,35 | 111,25 | 1731 |
| Swiss Re | 84,00 | +2,44 | 82,00 | 1551 |
| UBS AG | 79,25 | +1,02 | 78,45 | 2742 |
| Zurich Fin | 170,25 | +3,34 | 164,75 | 751 |
| Швеция (SEK) | ||||
| ABB | 26,50 | +4,33 | 25,40 | 2611 |
| Electrolux | 171,00 | -0,29 | 171,50 | 679 |
| Ericsson | 11,50 | +5,50 | 10,90 | 245240 |
| Nordea | 38,70 | +2,38 | 37,80 | 3828 |
| Volvo | 199,00 | +1,53 | 196,00 | 1030 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,48 | +1,37 | 1,46 | 9727 |
| Fiat | 5,36 | -0,87 | 5,41 | 10751 |
| Olivetti | 1,10 | -0,18 | 1,10 | 53884 |
| Pirelli | 0,91 | +1,79 | 0,89 | 5791 |
| TIM | 4,17 | +1,17 | 4,12 | 31398 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,95 | +1,32 | 16,73 | 5174 |
| Aegon NV | 11,39 | +3,92 | 10,96 | 9531 |
| Ahold Kon | 7,07 | +4,12 | 6,79 | 5567 |
| Fortis | 15,62 | +1,76 | 15,35 | 4139 |
| ING Grp | 17,20 | +1,47 | 16,95 | 8252 |
| Philips | 18,48 | +3,12 | 17,92 | 7703 |
| Royal Dutch | 38,95 | +0,78 | 38,65 | 7979 |
| Канада (CAD) | ||||
| Alcan Inc | 49,08 | +1,32 | 48,44 | 1047 |
| Bank of Montreal | 44,82 | +0,27 | 44,70 | 1506 |
| Bank Nova Scotia | 63,39 | +0,38 | 63,15 | 351 |
| BCE Inc | 31,38 | +0,45 | 31,24 | 1113 |
| Bombardier | 4,93 | -5,56 | 5,22 | 8162 |
| Imperial Oil | 47,75 | -0,52 | 48,00 | 51 |
| Loblaw Cos Ltd | 62,70 | +0,40 | 62,45 | 22 |
| Nortel Networks | 4,00 | -2,68 | 4,11 | 18206 |
| Royal Bank of Canada | 59,46 | +0,75 | 59,02 | 825 |
| США ($) | ||||
| Abbott Labs | 39,89 | -0,85 | 40,23 | 1906 |
| Agilent Tech | 21,88 | +0,69 | 21,73 | 381 |
| Alcoa | 26,84 | +0,49 | 26,71 | 1495 |
| Allstate Corp | 38,48 | -1,33 | 39,00 | 1001 |
| Alltel | 47,47 | -0,34 | 47,63 | 245 |
| Amer Electric Power | 28,22 | +1,40 | 27,83 | 509 |
| Amer Express Co | 46,12 | +1,14 | 45,60 | 1604 |
| AIG | 64,44 | -0,32 | 64,65 | 2361 |
| Amgen | 69,60 | +1,30 | 68,71 | 3886 |
| Analog Devices | 38,80 | +1,62 | 38,18 | 929 |
| Anheuser-Busch | 52,59 | +0,77 | 52,19 | 556 |
| AOL Time Warner | 15,73 | +2,68 | 15,32 | 7074 |
| Apple Comp Inc | 21,16 | -1,76 | 21,54 | 1438 |
| Applied Materials | 19,42 | +0,62 | 19,30 | 11177 |
| AT&T | 21,92 | +7,40 | 20,41 | 4582 |
| AT&T Wireless Gr | 8,79 | +2,33 | 8,59 | 5256 |
| Automatic Data Proc | 36,95 | +0,33 | 36,83 | 898 |
| Bank of America | 83,45 | -0,10 | 83,53 | 1116 |
| Bank of New York | 30,20 | -1,08 | 30,53 | 737 |
| Bank One | 39,65 | -0,83 | 39,98 | 779 |
| Baxter Int | 28,00 | -0,88 | 28,25 | 3048 |
| BCE Inc | 22,69 | +0,31 | 22,62 | 46 |
| Bellsouth Corp | 25,65 | -0,27 | 25,72 | 1241 |
| Berkshire cl a* | 72,50 | +0,97 | 71,80 | 1 |
| Berkshire cl b* | 2,42 | +1,21 | 2,39 | 2 |
| Boeing Co | 32,87 | +0,58 | 32,68 | 915 |
| Bristol Myers sq | 26,10 | -0,95 | 26,35 | 1222 |
| Cardinal Health | 64,80 | -0,61 | 65,20 | 512 |
| Carnival | 33,40 | +1,21 | 33,00 | 989 |
| Caterpillar Inc | 65,55 | +0,38 | 65,30 | 874 |
| Charles Schwab | 10,84 | -1,45 | 11,00 | 1231 |
| ChevronTexaco | 72,49 | -0,33 | 72,73 | 747 |
| Cigna | 42,05 | +1,28 | 41,52 | 268 |
| Cisco | 19,09 | +0,05 | 19,08 | 25068 |
| Citigroup | 45,86 | +0,28 | 45,73 | 4182 |
| Coca-Cola Co | 44,82 | -0,49 | 45,04 | 1268 |
| Colgate Palmoliv | 55,65 | -0,45 | 55,90 | 527 |
| Costco Wholesale | 36,52 | -0,03 | 36,53 | 542 |
| Cox Comms | 31,30 | -0,45 | 31,44 | 591 |
| Daimler-Chrysler | 36,07 | -0,74 | 36,34 | 186 |
| Delta Air Lines | 11,93 | +5,48 | 11,31 | 1424 |
| Dow Chemical Co | 35,20 | +2,47 | 34,35 | 2833 |
| Du Pont Co | 44,81 | +0,27 | 44,69 | 1264 |
| Eastman Kodak | 27,80 | +1,09 | 27,50 | 1081 |
| Eli Lilly | 67,30 | -0,07 | 67,35 | 774 |
| EMC Corp | 9,90 | -1,00 | 10,00 | 2007 |
| Emerson Electric | 53,04 | +1,03 | 52,50 | 604 |
| Exelon | 55,84 | -0,94 | 56,37 | 429 |
| Exxon Mobil | 35,92 | +0,45 | 35,76 | 3408 |
| Fannie Mae | 64,25 | -1,68 | 65,35 | 2113 |
| First Data Corp | 39,10 | -0,03 | 39,11 | 1215 |
| Fleetboston Fin | 30,43 | -0,26 | 30,51 | 764 |
| Ford Motor Co | 10,94 | -0,27 | 10,97 | 1128 |
| Gap Inc | 18,97 | -1,04 | 19,17 | 1238 |
| Genentech | 79,07 | +1,23 | 78,11 | 624 |
| General Elec Co | 28,50 | +0,25 | 28,43 | 7314 |
| General Motors | 36,93 | +0,24 | 36,84 | 1433 |
| Gillette Co | 31,31 | -0,70 | 31,53 | 783 |
| Goldman Sachs Gr | 87,04 | +0,72 | 86,42 | 1070 |
| HJ Heinz Co | 34,22 | +0,32 | 34,11 | 248 |
| Halliburton Co | 21,03 | -0,33 | 21,10 | 1765 |
| HCA-Healthcare | 34,28 | +3,22 | 33,21 | 1423 |
| Hewlett-Packard | 21,43 | +0,14 | 21,40 | 2593 |
| Home Depot Inc | 31,68 | -1,00 | 32,00 | 2725 |
| Honeywell Int | 29,04 | +0,76 | 28,82 | 765 |
| Illinois Tool Works | 67,99 | -0,15 | 68,09 | 341 |
| Intel Corp | 24,82 | -0,36 | 24,91 | 21679 |
| IBM | 82,80 | -1,04 | 83,67 | 1811 |
| Intl Paper | 38,73 | +1,39 | 38,20 | 776 |
| Johnson&Johnson | 51,55 | -1,30 | 52,23 | 2100 |
| J P Morgan Chase | 35,80 | +0,93 | 35,47 | 2514 |
| Kimberly-Clark | 49,22 | -0,75 | 49,59 | 569 |
| Kohls | 58,11 | +0,38 | 57,89 | 676 |
| Kroger | 16,57 | -1,07 | 16,75 | 655 |
| Lehman Brothers | 63,35 | -0,28 | 63,53 | 681 |
| Lockheed Martin | 53,90 | +1,70 | 53,00 | 1367 |
| Lowes Cos | 48,56 | +0,68 | 48,23 | 1321 |
| Lucent Tech | 1,77 | -1,12 | 1,79 | 5186 |
| Marsh & McLennan | 51,16 | +0,75 | 50,78 | 765 |
| MBNA Corp | 22,96 | -0,17 | 23,00 | 1703 |
| McDonalds Corp | 21,34 | -0,47 | 21,44 | 1126 |
| Medtronic | 50,74 | +0,20 | 50,64 | 1044 |
| Merck & Co | 56,65 | -1,51 | 57,52 | 1946 |
| Merrill Lynch | 53,94 | -0,41 | 54,16 | 1391 |
| Metlife Inc | 29,03 | -0,45 | 29,16 | 649 |
| Micron Tech | 14,51 | -0,96 | 14,65 | 4266 |
| Microsoft | 26,60 | -1,08 | 26,89 | 20770 |
| Minnesota Mining | 141,04 | -0,25 | 141,40 | 924 |
| MS Dean Witter | 48,62 | +0,04 | 48,60 | 1247 |
| Motorola Inc | 9,30 | +1,42 | 9,17 | 3143 |
| Occidental Petr | 33,11 | -0,39 | 33,24 | 469 |
| Omnicom Group | 74,11 | +1,44 | 73,06 | 558 |
| Oracle Corp | 11,88 | -1,82 | 12,10 | 19244 |
| Pfizer Inc | 33,11 | +0,21 | 33,04 | 5612 |
| Philip Morris | 40,85 | -0,34 | 40,99 | 1883 |
| Raytheon Co | 32,41 | +0,34 | 32,30 | 1052 |
| SBC Comms | 23,97 | +1,83 | 23,54 | 2321 |
| Schering-plough | 17,30 | -0,80 | 17,44 | 1242 |
| Sears Roebuck | 40,96 | +0,39 | 40,80 | 938 |
| Sprint | 15,09 | -0,66 | 15,19 | 427 |
| Tenet Healthcare | 13,07 | +5,66 | 12,37 | 2519 |
| Texas Instrument | 19,28 | +1,21 | 19,05 | 3316 |
| Textron Inc | 43,85 | +0,57 | 43,60 | 177 |
| Tyco Int | 19,97 | +1,37 | 19,70 | 5054 |
| Unisys Corp | 12,30 | +0,41 | 12,25 | 267 |
| UPS | 63,95 | -0,02 | 63,96 | 525 |
| United Tech | 76,30 | +0,87 | 75,64 | 786 |
| Unitedhealth Gr | 54,97 | +1,59 | 54,11 | 853 |
| US Bancorp | 24,87 | -0,92 | 25,10 | 1022 |
| Verizon Comm | 35,93 | +2,54 | 35,04 | 2820 |
| Wachovia | 44,24 | -1,05 | 44,71 | 1013 |
| Wal-Mart Stores | 55,95 | -0,43 | 56,19 | 1813 |
| Walt Disney Co | 22,08 | +3,71 | 21,29 | 4640 |
| Washington Mutual | 41,55 | -0,12 | 41,60 | 774 |
| Wells Fargo | 52,14 | +0,10 | 52,09 | 1219 |
| Xerox Corp | 11,10 | +3,45 | 10,73 | 3587 |
По данным агентства Reuters.