| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,6 | +0,22 | 4,6 | 5813 |
| ANZ Banking Grp | 17,8 | -0,11 | 17,8 | 4909 |
| CommonWealth Bank | 29,7 | -0,13 | 29,7 | 2019 |
| National Australian | 33,0 | +0,21 | 32,9 | 3552 |
| Bank | ||||
| News Corp | 12,4 | +0,98 | 12,2 | 7813 |
| Telstra Corp | 4,7 | -0,63 | 4,7 | 13445 |
| Westpac Banking | 16,5 | -0,84 | 16,6 | 4250 |
| Япония (JPY) | ||||
| Asahi Kasei | 420,0 | +4,22 | 403,0 | 5683 |
| Daiwa Securities | 739,0 | +0,27 | 737,0 | 9773 |
| Fuji Photo Film | 3320,0 | -0,30 | 3330,0 | 2269 |
| Fujitsu Ltd | 514,0 | +0,19 | 513,0 | 13296 |
| Honda Motor Co | 4880,0 | -0,20 | 4890,0 | 1600 |
| Japan Telecom* | 353,0 | — | 353,0 | 7 |
| Kao Corp | 2225,0 | +0,23 | 2220,0 | 1099 |
| KDDI* | 590,0 | -1,67 | 600,0 | 11 |
| Mitsubishi Fin Gr* | 564,0 | +3,11 | 547,0 | 44 |
| Mitsubishi Chem | 250,0 | +0,40 | 249,0 | 6742 |
| Mitsubishi Electric | 448,0 | -1,54 | 455,0 | 6056 |
| NEC Corp | 846,0 | +1,68 | 832,0 | 40874 |
| Nippon Steel Corp | 201,0 | -0,50 | 202,0 | 43531 |
| Nissan Motor Co | 1275,0 | +1,51 | 1256,0 | 7127 |
| NTT* | 502,0 | +0,80 | 498,0 | 10 |
| NTT DoCoMo* | 286,0 | -2,39 | 293,0 | 58 |
| Pioneer | 2715,0 | +0,56 | 2700,0 | 1005 |
| Ricoh | 2255,0 | +0,89 | 2235,0 | 2297 |
| Seikisui House | 1033,0 | +1,77 | 1015,0 | 4112 |
| Shin-Etsu Chem | 4360,0 | -1,58 | 4430,0 | 940 |
| Sony | 3710,0 | -0,27 | 3720,0 | 2682 |
| Sumitomo Chem | 387,0 | +1,84 | 380,0 | 17434 |
| TDK Corp | 7120,0 | -2,47 | 7300,0 | 903 |
| Toshiba Corp | 426,0 | +1,91 | 418,0 | 35356 |
| Toyota Motor Co | 3280,0 | +0,92 | 3250,0 | 7331 |
| UFJ Holdings* | 273,0 | -2,15 | 279,0 | 138 |
| Гонконг (HKD) | ||||
| Cheung Kong | 52,50 | -0,94 | 53,00 | 5037 |
| China Mobile | 19,00 | -0,52 | 19,10 | 24920 |
| China Unicom | 5,30 | — | 5,30 | 11503 |
| CLP Holdings | 34,10 | -0,87 | 34,40 | 1641 |
| CNOOC | 13,35 | +1,52 | 13,15 | 10157 |
| Hang Seng Bank | 87,25 | — | 87,25 | 3327 |
| Henderson Land | 27,55 | +0,36 | 27,45 | 2471 |
| HSBC Holdings | 102,00 | +1,49 | 100,50 | 16007 |
| Hutchison | 52,00 | +0,97 | 51,50 | 6933 |
| Франция (EUR) | ||||
| Alcatel | 9,25 | +1,09 | 9,15 | 5672 |
| Axa | 15,53 | +0,78 | 15,41 | 8372 |
| BNP Paribas | 48,69 | — | 48,69 | 2240 |
| Bouygues | 23,56 | +0,81 | 23,37 | 339 |
| Danon | 124,80 | +0,16 | 124,60 | 312 |
| EADS | 14,38 | +0,28 | 14,34 | 704 |
| France Telecom | 23,96 | +1,01 | 23,72 | 3954 |
| Lafarge | 63,45 | +4,96 | 60,45 | 1366 |
| Michelin | 31,76 | +0,60 | 31,57 | 265 |
| Pechiney | 46,10 | -0,22 | 46,20 | 164 |
| Peugeot | 39,88 | +0,73 | 39,59 | 769 |
| Renault | 52,80 | +0,48 | 52,55 | 530 |
| Sanofi-Synthelab | 49,72 | +0,59 | 49,43 | 1194 |
| Schneider Elec | 48,10 | +0,44 | 47,89 | 687 |
| STMicroelectronics | 18,71 | -0,69 | 18,84 | 1589 |
| Total Fina Elf | 140,60 | -0,42 | 141,20 | 2115 |
| Vivendi Universal | 15,51 | +1,70 | 15,25 | 3365 |
| Великобритания (GBp) | ||||
| ARM Holdings | 93,09 | +2,76 | 90,50 | 15646 |
| BAE System | 166,42 | +5,21 | 163,00 | 25219 |
| Barclays | 487,06 | +0,47 | 482,75 | 11925 |
| BP | 440,03 | -0,96 | 440,50 | 37761 |
| BAT | 641,18 | +0,47 | 639,00 | 5481 |
| British Airways | 171,94 | +3,85 | 169,00 | 14597 |
| British Telecom | 193,65 | -0,26 | 194,00 | 47817 |
| Cable & Wireless | 125,22 | — | 125,25 | 4952 |
| Cadbury Schweppes | 393,77 | — | 395,00 | 6692 |
| HSBC Hldg | 815,44 | -0,12 | 817,00 | 30415 |
| Lloyds TSB Grp | 434,00 | +0,12 | 434,50 | 23633 |
| Marks & Spencer | 310,60 | -0,16 | 312,00 | 9032 |
| Prudential | 429,28 | +2,09 | 418,50 | 26821 |
| Reuters Group | 252,85 | +1,30 | 249,75 | 14148 |
| Rio Tinto | 1292,23 | +2,28 | 1270,00 | 7125 |
| Sainsbury | 286,86 | +1,14 | 286,00 | 5966 |
| Shell Trnpt | 411,60 | -0,06 | 410,00 | 26243 |
| Unilever | 528,33 | +1,05 | 524,00 | 7483 |
| Vodafone Airtch | 123,00 | +0,82 | 121,75 | 276421 |
| Германия (EUR) | ||||
| Allianz AG | 85,51 | -2,92 | 88,08 | 4966 |
| BASF | 41,58 | +0,95 | 41,19 | 2774 |
| Bayer AG | 19,22 | +0,16 | 19,19 | 4380 |
| BMW | 34,76 | -0,52 | 34,94 | 1517 |
| Commerzbank AG | 13,70 | +1,41 | 13,51 | 2704 |
| Daimler-Chrysler | 32,90 | +0,46 | 32,75 | 5226 |
| Deutsche Bank n | 54,89 | -0,81 | 55,34 | 2840 |
| Dt Telekom n | 13,73 | -0,44 | 13,79 | 18336 |
| Hypovereinsbank | 15,48 | +0,32 | 15,43 | 1705 |
| Infineon Tech | 11,10 | -1,51 | 11,27 | 4153 |
| Merck KGaA | 25,80 | -0,77 | 26,00 | 45 |
| Munich Re | 97,80 | +1,48 | 96,37 | 2503 |
| Sap AG | 98,35 | -0,95 | 99,29 | 914 |
| Siemens | 52,35 | -0,78 | 52,76 | 4753 |
| Volkswagen AG | 42,26 | +3,20 | 40,95 | 3392 |
| Финляндия (EUR) | ||||
| Nokia | 13,04 | -0,61 | 13,12 | 16597 |
| Stora Enso | 11,22 | +0,27 | 11,19 | 1041 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,50 | +0,66 | 90,90 | 345 |
| Lonza Grp AG | 64,40 | +0,16 | 64,30 | 162 |
| Adecco | 66,95 | +0,37 | 66,70 | 760 |
| CS Group | 44,90 | +0,90 | 44,50 | 7012 |
| Nestle | 289,00 | +1,05 | 286,00 | 1234 |
| Novartis | 52,30 | +1,75 | 51,40 | 8279 |
| Rentenanstalt | 220,00 | -0,45 | 221,00 | 1 |
| Swisscom | 380,50 | +0,40 | 379,00 | 81 |
| Roche | 112,75 | +0,67 | 112,00 | 1669 |
| Swiss Re | 90,25 | +2,67 | 87,90 | 1930 |
| UBS AG | 79,05 | +1,02 | 78,25 | 6210 |
| Zurich Fin | 178,25 | +0,99 | 176,50 | 1681 |
| Швеция (SEK) | ||||
| ABB | 38,80 | +0,26 | 38,70 | 3215 |
| Electrolux | 171,50 | +0,59 | 170,50 | 2192 |
| Ericsson | 11,70 | -0,85 | 11,80 | 82820 |
| Nordea | 40,60 | -1,46 | 41,20 | 8927 |
| Volvo | 208,00 | — | 208,00 | 1926 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,70 | +1,64 | 16,43 | 8305 |
| Aegon NV | 11,00 | +0,82 | 10,91 | 8789 |
| Ahold Kon | 7,20 | +2,71 | 7,01 | 4921 |
| Fortis | 16,28 | +1,75 | 16,00 | 4599 |
| ING Grp | 18,63 | +1,36 | 18,38 | 10335 |
| Philips | 19,58 | +1,61 | 19,27 | 7047 |
| Royal Dutch | 41,00 | -0,24 | 41,05 | 5803 |
| Канада (CAD) | ||||
| Alcan Inc | 49,29 | -0,38 | 49,69 | 63 |
| Bank of Montreal | 43,97 | -0,41 | 44,15 | 46 |
| Bank Nova Scotia | 61,25 | -0,24 | 61,40 | 62 |
| BCE Inc | 30,67 | -0,26 | 30,75 | 97 |
| Imperial Oil | 49,94 | +1,09 | 49,40 | 8 |
| Loblaw Cos Ltd | 64,20 | -1,14 | 64,94 | 11 |
| Nortel Networks | 4,20 | -0,47 | 4,22 | 935 |
| Royal Bank of Canada | 60,90 | +0,12 | 60,83 | 54 |
| США ($) | ||||
| Abbott Labs | 39,72 | +0,30 | 39,60 | 817 |
| Agilent Tech | 21,82 | +0,28 | 21,76 | 98 |
| Alcoa | 27,50 | -1,08 | 27,80 | 289 |
| Allstate Corp | 36,13 | -0,03 | 36,14 | 299 |
| Alltel | 46,20 | -0,47 | 46,42 | 125 |
| Amer Electric Power | 28,22 | +0,07 | 28,20 | 103 |
| Amer Express Co | 45,56 | +0,02 | 45,55 | 443 |
| AIG | 62,43 | -0,49 | 62,74 | 664 |
| Amgen | 68,81 | +0,34 | 68,58 | 1034 |
| Analog Devices | 36,36 | -1,97 | 37,09 | 813 |
| Anheuser-Busch | 51,90 | +0,06 | 51,87 | 228 |
| AOL Time Warner | 15,54 | +0,52 | 15,46 | 2309 |
| Apple Comp Inc | 19,99 | +0,10 | 19,97 | 1109 |
| Applied Materials | 18,87 | -1,56 | 19,17 | 6050 |
| AT&T | 21,02 | -0,61 | 21,15 | 319 |
| AT&T Wireless Gr | 7,97 | -0,62 | 8,02 | 819 |
| Automatic Data Proc | 39,11 | — | 39,11 | 272 |
| Bank of America | 81,25 | -0,21 | 81,42 | 387 |
| Bank of New York | 29,55 | -1,20 | 29,91 | 165 |
| Bank One | 39,62 | +0,18 | 39,55 | 410 |
| Baxter Int | 28,18 | -0,07 | 28,20 | 189 |
| BCE Inc | 22,14 | +0,32 | 22,07 | 16 |
| Bellsouth Corp | 25,22 | -0,55 | 25,36 | 419 |
| Berkshire cl a* | 75,00 | -0,40 | 75,30 | 1 |
| Berkshire cl b* | 2,50 | -0,46 | 2,51 | 1 |
| Boeing Co | 32,76 | -0,67 | 32,98 | 232 |
| Bristol Myers sq | 25,87 | -0,12 | 25,90 | 486 |
| Cardinal Health | 60,01 | +0,52 | 59,70 | 562 |
| Carnival | 35,27 | +1,64 | 34,70 | 598 |
| Caterpillar Inc | 70,87 | +0,31 | 70,65 | 376 |
| Charles Schwab | 10,91 | -0,55 | 10,97 | 308 |
| ChevronTexaco | 73,12 | -0,53 | 74,24 | 389 |
| Cigna | 44,82 | -1,26 | 45,39 | 72 |
| Cisco | 17,80 | +0,01 | 17,80 | 8762 |
| Citigroup | 45,02 | -0,33 | 45,17 | 1494 |
| Coca-Cola Co | 44,96 | -0,22 | 45,06 | 326 |
| Colgate Palmoliv | 55,25 | -0,90 | 55,75 | 255 |
| Costco Wholesale | 31,01 | +0,52 | 30,85 | 1782 |
| Cox Comms | 32,66 | -1,09 | 33,02 | 116 |
| Daimler-Chrysler | 37,05 | +0,41 | 36,90 | 64 |
| Delta Air Lines | 11,27 | -0,18 | 11,29 | 439 |
| Dow Chemical Co | 33,80 | -0,21 | 33,87 | 471 |
| Du Pont Co | 43,37 | -0,91 | 43,77 | 193 |
| Eastman Kodak | 27,12 | +0,56 | 26,97 | 153 |
| Eli Lilly | 61,68 | +0,46 | 61,40 | 679 |
| EMC Corp | 11,37 | +2,34 | 11,11 | 2595 |
| Emerson Electric | 52,87 | +0,74 | 52,48 | 485 |
| Exelon | 58,98 | -0,62 | 59,35 | 146 |
| Exxon Mobil | 36,86 | -0,22 | 36,94 | 1383 |
| Fannie Mae | 62,68 | -0,10 | 62,74 | 440 |
| First Data Corp | 40,12 | +1,36 | 39,58 | 598 |
| Fleetboston Fin | 30,40 | -0,88 | 30,67 | 284 |
| Ford Motor Co | 10,71 | -0,46 | 10,76 | 564 |
| Gap Inc | 19,29 | +0,31 | 19,23 | 230 |
| Genentech | 77,00 | +0,94 | 76,28 | 158 |
| General Elec Co | 28,90 | +1,05 | 28,60 | 3579 |
| General Motors | 37,36 | +0,11 | 37,32 | 433 |
| Gillette Co | 31,61 | +0,13 | 31,57 | 322 |
| Goldman Sachs Gr | 87,56 | -0,44 | 87,95 | 278 |
| HJ Heinz Co | 32,92 | -0,60 | 33,12 | 151 |
| Halliburton Co | 23,35 | +0,73 | 23,18 | 603 |
| HCA-Healthcare | 36,54 | -0,71 | 36,80 | 166 |
| Hewlett-Packard | 21,51 | +1,70 | 21,15 | 1947 |
| Home Depot Inc | 33,32 | +0,73 | 33,08 | 1123 |
| Honeywell Int | 28,77 | +1,05 | 28,47 | 454 |
| Illinois Tool Works | 71,03 | -0,31 | 71,25 | 115 |
| Intel Corp | 25,13 | -0,04 | 25,14 | 12403 |
| IBM | 81,70 | +0,17 | 81,56 | 645 |
| Intl Paper | 40,53 | -0,66 | 40,80 | 419 |
| Johnson&Johnson | 51,12 | +0,71 | 51,00 | 908 |
| J P Morgan Chase | 33,60 | -0,88 | 33,90 | 722 |
| Kimberly-Clark | 50,20 | -0,12 | 50,26 | 286 |
| Kohls | 63,60 | +4,19 | 61,04 | 1458 |
| Kroger | 18,25 | -0,16 | 18,28 | 486 |
| Lehman Brothers | 65,28 | -0,17 | 65,39 | 211 |
| Lockheed Martin | 50,55 | +0,12 | 50,49 | 114 |
| Lowes Cos | 48,62 | +0,70 | 48,28 | 435 |
| Lucent Tech | 1,82 | — | 1,82 | 1627 |
| Marsh & McLennan | 51,53 | +1,00 | 51,02 | 348 |
| MBNA Corp | 22,31 | -5,31 | 23,56 | 3904 |
| McDonalds Corp | 22,85 | -0,44 | 22,95 | 422 |
| Medtronic | 51,26 | -0,27 | 51,40 | 481 |
| Merck & Co | 53,50 | +0,30 | 53,34 | 625 |
| Merrill Lynch | 53,07 | +0,19 | 52,97 | 506 |
| Metlife Inc | 28,89 | -0,89 | 29,15 | 273 |
| Micron Tech | 12,64 | -2,02 | 12,90 | 1581 |
| Microsoft | 25,50 | -0,51 | 25,63 | 15825 |
| Minnesota Mining | 142,27 | +0,09 | 142,14 | 278 |
| MS Dean Witter | 48,76 | +0,31 | 48,61 | 413 |
| Motorola Inc | 9,69 | +0,73 | 9,62 | 2035 |
| Occidental Petr | 33,91 | +0,24 | 33,83 | 122 |
| Omnicom Group | 75,44 | +0,75 | 74,88 | 176 |
| Oracle Corp | 12,02 | -0,83 | 12,12 | 4907 |
| Pfizer Inc | 31,63 | +1,48 | 31,17 | 3184 |
| Philip Morris | 39,62 | -0,58 | 39,85 | 970 |
| Raytheon Co | 31,18 | +0,23 | 31,11 | 176 |
| SBC Comms | 23,12 | +0,17 | 23,08 | 891 |
| Schering-plough | 16,06 | — | 16,06 | 630 |
| Sears Roebuck | 43,49 | +0,74 | 43,17 | 136 |
| Sprint | 14,15 | -1,53 | 14,37 | 263 |
| Tenet Healthcare | 14,27 | -1,52 | 14,49 | 337 |
| Texas Instrument | 20,20 | +0,75 | 20,05 | 2619 |
| Textron Inc | 42,41 | -0,91 | 42,80 | 30 |
| Tyco Int | 19,49 | -1,07 | 19,70 | 682 |
| Unisys Corp | 11,80 | +0,43 | 11,75 | 70 |
| UPS | 63,89 | +0,30 | 63,70 | 593 |
| United Tech | 76,60 | +0,79 | 76,00 | 208 |
| Unitedhealth Gr | 50,80 | -0,80 | 51,21 | 147 |
| US Bancorp | 23,96 | -0,17 | 24,00 | 485 |
| Verizon Comm | 35,67 | -0,22 | 35,75 | 699 |
| Wachovia | 43,37 | -0,76 | 43,70 | 310 |
| Wal-Mart Stores | 58,14 | +0,36 | 57,93 | 810 |
| Walt Disney Co | 22,41 | -0,66 | 22,56 | 632 |
| Washington Mutual | 39,79 | +0,45 | 39,61 | 242 |
| Wells Fargo | 50,25 | -0,46 | 50,48 | 365 |
| Xerox Corp | 10,15 | -0,49 | 10,20 | 624 |
По данным агентства Reuters.