| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,8 | -3,06 | 4,9 | 16937 |
| ANZ Banking Grp | 18,3 | +0,33 | 18,2 | 3314 |
| CommonWealth Bank | 29,8 | -0,30 | 29,9 | 1483 |
| National Australian | 32,6 | -0,28 | 32,7 | 4381 |
| Bank | ||||
| News Corp | 11,7 | -0,26 | 11,7 | 9170 |
| Telstra Corp | 4,7 | +0,43 | 4,7 | 17222 |
| Westpac Banking | 17,0 | +0,59 | 16,9 | 6098 |
| Япония (JPY) | ||||
| Asahi Kasei | 366,0 | — | 366,0 | 2353 |
| Daiwa Securities | 646,0 | -0,77 | 651,0 | 8904 |
| Fuji Photo Film | 3460,0 | +0,87 | 3430,0 | 1874 |
| Fujitsu Ltd | 484,0 | -2,62 | 497,0 | 12213 |
| Honda Motor Co | 4740,0 | +2,60 | 4620,0 | 2666 |
| Japan Telecom* | 360,0 | +1,98 | 353,0 | 4 |
| Kao Corp | 2185,0 | — | 2185,0 | 2123 |
| KDDI* | 583,0 | +3,00 | 566,0 | 29 |
| Mitsubishi Fin Gr* | 500,0 | -2,53 | 513,0 | 13 |
| Mitsubishi Chem | 229,0 | — | 229,0 | 3721 |
| Mitsubishi Electric | 409,0 | -0,73 | 412,0 | 3799 |
| NEC Corp | 756,0 | -1,05 | 764,0 | 13477 |
| Nippon Steel Corp | 185,0 | -1,60 | 188,0 | 48727 |
| Nissan Motor Co | 1167,0 | +1,04 | 1155,0 | 8971 |
| NTT* | 492,0 | +1,44 | 485,0 | 20 |
| NTT DoCoMo* | 278,0 | +1,83 | 273,0 | 85 |
| Pioneer | 2540,0 | -2,68 | 2610,0 | 1086 |
| Ricoh | 2100,0 | +2,44 | 2050,0 | 2309 |
| Seikisui House | 977,0 | -0,20 | 979,0 | 1665 |
| Shin-Etsu Chem | 4120,0 | +0,98 | 4080,0 | 1943 |
| Sony | 3560,0 | -1,93 | 3630,0 | 3611 |
| Sumitomo Chem | 346,0 | -0,29 | 347,0 | 3564 |
| TDK Corp | 6700,0 | -0,89 | 6760,0 | 659 |
| Toshiba Corp | 405,0 | -1,94 | 413,0 | 25818 |
| Toyota Motor Co | 3060,0 | +1,32 | 3020,0 | 9151 |
| UFJ Holdings* | 237,0 | -2,87 | 244,0 | 31 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,80 | -2,83 | 51,25 | 4717 |
| China Mobile | 19,75 | -1,74 | 20,10 | 58242 |
| China Unicom | 5,15 | -3,74 | 5,35 | 26918 |
| CLP Holdings | 34,00 | -0,87 | 34,30 | 1998 |
| CNOOC | 12,60 | -3,45 | 13,05 | 10973 |
| Hang Seng Bank | 84,25 | -0,59 | 84,75 | 3175 |
| Henderson Land | 25,80 | -3,01 | 26,60 | 3578 |
| HSBC Holdings | 95,50 | -1,29 | 96,75 | 11817 |
| Hutchison | 49,70 | -3,02 | 51,25 | 9528 |
| Франция (EUR) | ||||
| Alcatel | 8,68 | -3,45 | 8,99 | 13613 |
| Axa | 14,50 | -3,14 | 14,97 | 7838 |
| BNP Paribas | 46,99 | -2,67 | 48,28 | 3473 |
| Bouygues | 22,16 | -3,82 | 23,04 | 1073 |
| Danon | 118,50 | -0,84 | 119,50 | 394 |
| EADS | 14,33 | +0,99 | 14,19 | 1513 |
| France Telecom | 22,40 | -2,01 | 22,86 | 4625 |
| Lafarge | 59,20 | -1,74 | 60,25 | 1014 |
| Michelin | 30,30 | -2,26 | 31,00 | 1133 |
| Pechiney | 45,48 | -0,70 | 45,80 | 302 |
| Peugeot | 38,64 | -0,82 | 38,96 | 1030 |
| Renault | 49,00 | -1,90 | 49,95 | 596 |
| Sanofi-Synthelab | 47,70 | -3,15 | 49,25 | 2614 |
| Schneider Elec | 47,83 | -0,29 | 47,97 | 1280 |
| STMicroelectronics | 18,40 | -3,16 | 19,00 | 5769 |
| Total Fina Elf | 129,40 | -1,67 | 131,60 | 2893 |
| Vivendi Universal | 14,80 | -1,66 | 15,05 | 3819 |
| Великобритания (GBp) | ||||
| ARM Holdings | 86,75 | -5,71 | 92,00 | 15297 |
| BAE System | 153,50 | +0,49 | 152,75 | 14495 |
| Barclays | 433,50 | -3,67 | 450,00 | 45734 |
| BP | 421,50 | -1,35 | 427,25 | 38164 |
| BAT | 646,50 | -1,67 | 657,50 | 7138 |
| British Airways | 164,25 | -4,37 | 171,75 | 13967 |
| British Telecom | 192,75 | -3,63 | 200,00 | 45132 |
| Cable & Wireless | 116,75 | -1,89 | 119,00 | 25174 |
| Cadbury Schweppes | 387,00 | -0,06 | 387,25 | 8031 |
| HSBC Hldg | 765,50 | -0,78 | 771,50 | 37795 |
| Lloyds TSB Grp | 439,25 | -3,46 | 455,00 | 75220 |
| Marks & Spencer | 304,00 | +0,58 | 302,25 | 7741 |
| Prudential | 402,75 | -2,25 | 412,00 | 18625 |
| Reuters Group | 231,97 | -5,80 | 245,75 | 20247 |
| Rio Tinto | 1274,00 | -1,16 | 1289,00 | 3548 |
| Sainsbury | 273,00 | +1,39 | 269,25 | 16293 |
| Shell Trnpt | 386,75 | -0,19 | 387,50 | 26268 |
| Unilever | 507,50 | +0,40 | 505,50 | 7070 |
| Vodafone Airtch | 115,50 | -1,28 | 117,00 | 211994 |
| Германия (EUR) | ||||
| Allianz AG | 87,45 | -4,29 | 91,37 | 4080 |
| BASF | 41,10 | -2,49 | 42,15 | 2858 |
| Bayer AG | 19,53 | -8,22 | 21,28 | 8939 |
| BMW | 33,38 | -1,24 | 33,80 | 1655 |
| Commerzbank AG | 13,38 | -5,44 | 14,15 | 7475 |
| Daimler-Chrysler | 30,75 | -1,76 | 31,30 | 3812 |
| Deutsche Bank n | 52,99 | -4,18 | 55,30 | 6351 |
| Dt Telekom n | 13,28 | -1,41 | 13,47 | 14887 |
| Hypovereinsbank | 14,65 | -5,48 | 15,50 | 4592 |
| Infineon Tech | 10,81 | -6,81 | 11,60 | 14402 |
| Merck KGaA | 24,10 | +0,42 | 24,00 | 116 |
| Munich Re | 95,81 | -4,48 | 100,30 | 2043 |
| Sap AG | 99,48 | -3,60 | 103,20 | 1321 |
| Siemens | 49,12 | -2,05 | 50,15 | 5713 |
| Volkswagen AG | 37,21 | -2,13 | 38,02 | 1362 |
| Финляндия (EUR) | ||||
| Nokia | 12,41 | -4,39 | 12,98 | 49513 |
| Stora Enso | 10,80 | -1,10 | 10,92 | 1214 |
| Швейцария (CHF) | ||||
| Ciba Special | 93,25 | -1,64 | 94,80 | 350 |
| Lonza Grp AG | 65,00 | -1,29 | 65,85 | 242 |
| Adecco | 66,65 | -0,74 | 67,15 | 1202 |
| CS Group | 42,80 | -2,06 | 43,70 | 7399 |
| Nestle | 274,00 | -0,36 | 275,00 | 639 |
| Novartis | 51,65 | -0,48 | 51,90 | 4333 |
| Rentenanstalt | 223,00 | +1,83 | 219,00 | 0 |
| Swisscom | 368,50 | -1,47 | 374,00 | 202 |
| Roche | 109,75 | -1,35 | 111,25 | 2150 |
| Swiss Re | 86,95 | -2,14 | 88,85 | 1514 |
| UBS AG | 78,95 | -0,50 | 79,35 | 4577 |
| Zurich Fin | 166,00 | -2,35 | 170,00 | 727 |
| Швеция (SEK) | ||||
| ABB | 39,70 | +1,79 | 39,00 | 7293 |
| Electrolux | 169,50 | -2,31 | 173,50 | 1481 |
| Ericsson | 11,20 | -5,88 | 11,90 | 144501 |
| Nordea | 38,70 | -2,52 | 39,70 | 6540 |
| Volvo | 199,00 | -1,73 | 202,50 | 1344 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,42 | -1,04 | 1,44 | 19275 |
| Fiat | 6,10 | +1,68 | 6,00 | 26776 |
| TIM | 4,06 | +0,10 | 4,06 | 36684 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,34 | -1,27 | 16,55 | 8199 |
| Aegon NV | 10,72 | -4,71 | 11,25 | 12837 |
| Ahold Kon | 7,10 | +1,72 | 6,98 | 4812 |
| Fortis | 15,55 | -2,39 | 15,93 | 3695 |
| ING Grp | 17,21 | -3,37 | 17,81 | 8504 |
| Philips | 18,17 | -2,31 | 18,60 | 7160 |
| Royal Dutch | 38,15 | -0,39 | 38,30 | 5587 |
| Канада (CAD) | ||||
| Alcan Inc | 48,77 | +0,58 | 48,49 | 650 |
| Bank of Montreal | 42,28 | -1,26 | 42,82 | 378 |
| Bank Nova Scotia | 58,65 | -1,18 | 59,35 | 494 |
| BCE Inc | 30,10 | -1,79 | 30,65 | 702 |
| Bombardier | 4,97 | -2,17 | 5,08 | 1708 |
| Imperial Oil | 47,71 | +0,25 | 47,59 | 120 |
| Loblaw Cos Ltd | 63,12 | -0,43 | 63,39 | 57 |
| Nortel Networks | 3,96 | -2,94 | 4,08 | 10289 |
| Royal Bank of Canada | 57,72 | -0,69 | 58,12 | 589 |
| США ($) | ||||
| Abbott Labs | 38,16 | +0,82 | 37,85 | 803 |
| Agilent Tech | 20,45 | -1,82 | 20,83 | 257 |
| Alcoa | 26,55 | -0,45 | 26,82 | 652 |
| Allstate Corp | 36,40 | +0,11 | 36,36 | 629 |
| Alltel | 46,80 | +1,19 | 46,25 | 171 |
| Amer Electric Power | 27,23 | -0,11 | 27,61 | 343 |
| Amer Express Co | 43,17 | +1,70 | 42,45 | 1410 |
| AIG | 62,23 | +1,19 | 61,50 | 1589 |
| Amgen | 65,92 | -0,38 | 66,17 | 3866 |
| Analog Devices | 37,93 | -0,68 | 38,19 | 792 |
| Anheuser-Busch | 51,28 | +0,55 | 51,00 | 471 |
| AOL Time Warner | 14,92 | +0,47 | 14,85 | 3631 |
| Apple Comp Inc | 19,52 | -4,22 | 20,38 | 1798 |
| Applied Materials | 18,63 | -1,27 | 18,87 | 12325 |
| AT&T | 21,04 | -1,08 | 21,27 | 1581 |
| AT&T Wireless Gr | 7,91 | -2,10 | 8,08 | 3371 |
| Automatic Data Proc | 37,06 | +0,71 | 36,80 | 624 |
| Bank of America | 80,38 | +0,73 | 79,80 | 1473 |
| Bank of New York | 28,89 | -0,03 | 28,90 | 508 |
| Bank One | 38,45 | -0,34 | 38,58 | 939 |
| Baxter Int | 27,55 | +0,92 | 27,30 | 612 |
| BCE Inc | 21,42 | -2,06 | 21,87 | 91 |
| Bellsouth Corp | 25,66 | +0,23 | 25,60 | 702 |
| Berkshire cl a* | 71,91 | +0,01 | 71,90 | 1 |
| Berkshire cl b* | 2,40 | +0,42 | 2,39 | 1 |
| Boeing Co | 31,54 | +1,02 | 31,22 | 804 |
| Bristol Myers sq | 25,72 | -0,12 | 25,75 | 941 |
| Cardinal Health | 56,71 | +0,37 | 56,50 | 923 |
| Carnival | 33,74 | +0,45 | 33,59 | 869 |
| Caterpillar Inc | 66,28 | -0,61 | 66,69 | 760 |
| Charles Schwab | 10,04 | -1,08 | 10,15 | 725 |
| ChevronTexaco | 70,72 | -0,11 | 70,80 | 575 |
| Cigna | 43,98 | -2,05 | 44,90 | 803 |
| Cisco | 17,56 | -6,88 | 18,86 | 63913 |
| Citigroup | 43,46 | +0,91 | 43,07 | 3638 |
| Coca-Cola Co | 43,94 | -0,95 | 44,36 | 1064 |
| Colgate Palmoliv | 54,71 | +0,76 | 54,30 | 223 |
| Costco Wholesale | 29,40 | -2,20 | 30,06 | 11295 |
| Cox Comms | 32,27 | -1,04 | 32,61 | 484 |
| Daimler-Chrysler | 35,10 | -0,40 | 35,24 | 137 |
| Delta Air Lines | 10,49 | -2,78 | 10,79 | 521 |
| Dow Chemical Co | 34,02 | -0,67 | 34,25 | 894 |
| Du Pont Co | 42,83 | +0,07 | 42,80 | 587 |
| Eastman Kodak | 27,30 | +1,41 | 26,92 | 546 |
| Eli Lilly | 63,38 | -0,67 | 63,81 | 715 |
| EMC Corp | 10,69 | +1,52 | 10,53 | 4658 |
| Emerson Electric | 51,39 | -1,74 | 52,30 | 775 |
| Exelon | 57,69 | -0,40 | 57,92 | 609 |
| Exxon Mobil | 35,58 | +0,65 | 35,35 | 2224 |
| Fannie Mae | 64,21 | +1,20 | 63,45 | 1404 |
| First Data Corp | 37,66 | -0,89 | 38,00 | 1096 |
| Fleetboston Fin | 29,55 | -1,10 | 29,88 | 1201 |
| Ford Motor Co | 10,51 | -0,10 | 10,52 | 2894 |
| Gap Inc | 17,54 | +0,34 | 17,48 | 1893 |
| Genentech | 74,07 | -1,62 | 75,29 | 1595 |
| General Elec Co | 27,69 | -0,40 | 27,80 | 3621 |
| General Motors | 36,39 | +0,52 | 36,20 | 1235 |
| Gillette Co | 30,31 | +0,33 | 30,21 | 1597 |
| Goldman Sachs Gr | 84,48 | +1,91 | 82,90 | 1344 |
| HJ Heinz Co | 33,41 | -0,51 | 33,58 | 233 |
| Halliburton Co | 22,36 | +0,95 | 22,15 | 832 |
| HCA-Healthcare | 34,12 | -0,99 | 34,46 | 761 |
| Hewlett-Packard | 19,47 | -2,50 | 19,97 | 5025 |
| Home Depot Inc | 31,01 | +2,14 | 30,36 | 2342 |
| Honeywell Int | 27,47 | -1,22 | 27,81 | 698 |
| Illinois Tool Works | 68,32 | -0,51 | 68,67 | 197 |
| Intel Corp | 24,07 | -0,82 | 24,27 | 27654 |
| IBM | 79,37 | -0,40 | 79,85 | 2257 |
| Intl Paper | 38,10 | -0,60 | 38,33 | 488 |
| Johnson&Johnson | 50,09 | +0,62 | 49,78 | 1866 |
| J P Morgan Chase | 32,78 | +0,06 | 32,76 | 3551 |
| Kimberly-Clark | 47,97 | -0,15 | 48,04 | 389 |
| Kohls | 59,31 | +0,87 | 58,80 | 1094 |
| Kroger | 16,90 | +0,06 | 16,89 | 328 |
| Lehman Brothers | 62,54 | +2,86 | 60,80 | 1844 |
| Lockheed Martin | 51,02 | +1,69 | 50,17 | 411 |
| Lowes Cos | 46,05 | +0,26 | 45,93 | 1085 |
| Lucent Tech | 1,69 | -1,17 | 1,71 | 5376 |
| Marsh & McLennan | 48,46 | +0,29 | 48,32 | 429 |
| MBNA Corp | 21,87 | +0,92 | 21,67 | 1923 |
| McDonalds Corp | 21,66 | -1,55 | 22,00 | 1116 |
| Medtronic | 51,88 | -0,38 | 52,08 | 1290 |
| Merck & Co | 53,95 | +0,82 | 53,51 | 1369 |
| Merrill Lynch | 51,29 | +0,06 | 51,42 | 2287 |
| Metlife Inc | 28,48 | +1,75 | 27,99 | 868 |
| Micron Tech | 13,79 | -3,09 | 14,23 | 4031 |
| Microsoft | 25,63 | -0,12 | 25,66 | 22382 |
| Minnesota Mining | 138,62 | -0,24 | 138,95 | 424 |
| MS Dean Witter | 46,93 | +2,47 | 45,80 | 1584 |
| Motorola Inc | 9,24 | +0,11 | 9,23 | 2530 |
| Occidental Petr | 32,38 | +0,68 | 32,16 | 206 |
| Omnicom Group | 71,00 | -0,07 | 71,05 | 254 |
| Oracle Corp | 11,46 | -1,55 | 11,64 | 17744 |
| Pfizer Inc | 32,55 | +0,15 | 32,50 | 3714 |
| Philip Morris | 40,15 | -0,15 | 40,21 | 1059 |
| Raytheon Co | 30,18 | +0,33 | 30,08 | 283 |
| SBC Comms | 23,41 | +0,77 | 23,23 | 1435 |
| Schering-plough | 16,27 | +1,18 | 16,08 | 1944 |
| Sears Roebuck | 40,23 | +0,30 | 40,11 | 431 |
| Sprint | 14,00 | -0,28 | 14,04 | 1127 |
| Tenet Healthcare | 12,83 | -2,51 | 13,16 | 1008 |
| Texas Instrument | 18,21 | -0,44 | 18,29 | 2399 |
| Textron Inc | 41,73 | -0,78 | 42,06 | 456 |
| Tyco Int | 17,91 | -0,22 | 17,95 | 2103 |
| Unisys Corp | 11,67 | -1,60 | 11,86 | 220 |
| UPS | 62,37 | -0,40 | 62,62 | 389 |
| United Tech | 73,90 | -0,63 | 74,37 | 509 |
| Unitedhealth Gr | 48,05 | -5,51 | 50,85 | 3225 |
| US Bancorp | 23,68 | +1,20 | 23,40 | 883 |
| Verizon Comm | 35,65 | +1,71 | 35,05 | 1819 |
| Wachovia | 42,66 | +0,40 | 42,49 | 640 |
| Wal-Mart Stores | 55,47 | +0,31 | 55,30 | 1476 |
| Walt Disney Co | 21,40 | -0,70 | 21,55 | 1514 |
| Washington Mutual | 38,59 | +1,98 | 37,84 | 1391 |
| Wells Fargo | 49,95 | +1,30 | 49,76 | 1430 |
| Xerox Corp | 10,16 | +0,20 | 10,14 | 1311 |
По данным агентства Reuters.