| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,6 | — | 6,6 | 2419 |
| ANZ Banking Grp | 18,1 | -0,22 | 18,1 | 1578 |
| CommonWealth Bank | 27,9 | -0,36 | 28,0 | 749 |
| National Australian | 31,3 | -0,13 | 31,3 | 1296 |
| Bank | ||||
| News Corp | 12,3 | +3,09 | 12,0 | 5735 |
| Telstra Corp | 5,0 | -0,40 | 5,0 | 18021 |
| Westpac Banking | 16,4 | -0,36 | 16,5 | 1004 |
| Япония (JPY) | ||||
| Asahi Kasei | 461,0 | +3,13 | 447,0 | 4777 |
| Daiwa Securities | 785,0 | -1,26 | 795,0 | 10718 |
| Fuji Photo Film | 3180,0 | -1,24 | 3220,0 | 3426 |
| Fujitsu Ltd | 608,0 | +0,66 | 604,0 | 18530 |
| Honda Motor Co | 4610,0 | +2,90 | 4480,0 | 3807 |
| Japan Telecom* | 364,0 | +1,96 | 357,0 | 5 |
| Kao Corp | 2360,0 | -3,48 | 2445,0 | 4964 |
| KDDI* | 609,0 | +2,18 | 596,0 | 15 |
| Mitsubishi Fin Gr* | 838,0 | +2,95 | 814,0 | 41 |
| Mitsubishi Chem | 265,0 | -0,75 | 267,0 | 6433 |
| Mitsubishi Electric | 486,0 | -0,21 | 487,0 | 4778 |
| NEC Corp | 880,0 | +2,44 | 859,0 | 7156 |
| Nippon Steel Corp | 219,0 | +0,46 | 218,0 | 128445 |
| Nissan Motor Co | 1240,0 | -0,32 | 1244,0 | 8229 |
| NTT* | 516,0 | -1,71 | 525,0 | 10 |
| NTT DoCoMo* | 284,0 | +1,07 | 281,0 | 66 |
| Pioneer | 2680,0 | -1,65 | 2725,0 | 2069 |
| Ricoh | 2020,0 | +2,23 | 1976,0 | 1474 |
| Seikisui House | 1050,0 | -3,67 | 1090,0 | 2034 |
| Shin-Etsu Chem | 4520,0 | -2,38 | 4630,0 | 1788 |
| Sony | 4050,0 | +1,76 | 3980,0 | 3096 |
| Sumitomo Chem | 403,0 | — | 403,0 | 9603 |
| TDK Corp | 6860,0 | -0,58 | 6900,0 | 664 |
| Toshiba Corp | 490,0 | +2,08 | 480,0 | 12816 |
| Toyota Motor Co | 3480,0 | +2,35 | 3400,0 | 4891 |
| UFJ Holdings* | 544,0 | +3,23 | 527,0 | 159 |
| Гонконг (HKD) | ||||
| Cheung Kong | 66,50 | +1,92 | 65,25 | 11182 |
| China Mobile | 21,15 | +0,95 | 20,95 | 44517 |
| China Unicom | 6,75 | -0,74 | 6,80 | 33025 |
| CLP Holdings | 34,50 | +0,58 | 34,30 | 5639 |
| CNOOC | 13,75 | -0,72 | 13,85 | 16520 |
| Hang Seng Bank | 98,25 | +1,03 | 97,25 | 3140 |
| Henderson Land | 34,90 | — | 34,90 | 4836 |
| HSBC Holdings | 108,00 | +0,93 | 107,00 | 12018 |
| Hutchison | 59,50 | +1,71 | 58,50 | 11173 |
| Франция (EUR) | ||||
| Alcatel | 11,04 | -0,54 | 11,10 | 7379 |
| Axa | 15,40 | -1,35 | 15,61 | 5899 |
| BNP Paribas | 45,41 | -0,22 | 45,51 | 2332 |
| Bouygues | 23,77 | -0,88 | 23,98 | 486 |
| Danon | 130,20 | — | 130,20 | 441 |
| EADS | 14,16 | -1,05 | 14,31 | 2121 |
| France Telecom | 21,07 | -0,47 | 21,17 | 3413 |
| Lafarge | 58,75 | +0,34 | 58,55 | 462 |
| Michelin | 33,34 | +0,15 | 33,29 | 338 |
| Pechiney | 47,30 | +0,11 | 47,25 | 1084 |
| Peugeot | 36,79 | +0,49 | 36,61 | 1176 |
| Renault | 54,30 | +0,74 | 53,90 | 622 |
| Sanofi-Synthelab | 53,20 | -2,39 | 54,50 | 1144 |
| Schneider Elec | 45,80 | -0,80 | 46,17 | 408 |
| STMicroelectronics | 22,20 | -0,89 | 22,40 | 3830 |
| Total Fina Elf | 133,80 | -0,89 | 135,00 | 1502 |
| Vivendi Universal | 16,22 | -0,61 | 16,32 | 5038 |
| Великобритания (GBp) | ||||
| ARM Holdings | 105,25 | -0,94 | 106,25 | 9367 |
| BAE System | 179,25 | -0,97 | 180,75 | 9771 |
| Barclays | 493,50 | -2,03 | 504,00 | 18777 |
| BP | 432,50 | +0,87 | 428,75 | 37667 |
| BAT | 650,87 | +0,46 | 648,00 | 3481 |
| British Airways | 180,81 | +1,69 | 178,00 | 7065 |
| British Telecom | 185,00 | — | 185,00 | 14838 |
| Cable & Wireless | 123,75 | +2,27 | 121,00 | 17248 |
| Cadbury Schweppes | 384,75 | +2,06 | 377,00 | 8747 |
| HSBC Hldg | 842,05 | +0,24 | 840,00 | 21624 |
| Lloyds TSB Grp | 434,75 | -2,14 | 444,25 | 33687 |
| Marks & Spencer | 317,25 | +1,52 | 312,50 | 6878 |
| Prudential | 436,75 | -0,51 | 439,00 | 5980 |
| Reuters Group | 229,00 | -1,72 | 233,00 | 9158 |
| Rio Tinto | 1375,00 | +0,95 | 1362,00 | 4983 |
| Sainsbury | 275,50 | +1,29 | 272,00 | 10033 |
| Shell Trnpt | 385,50 | +0,33 | 384,25 | 21173 |
| Unilever | 524,00 | -0,38 | 526,00 | 5705 |
| Vodafone Airtch | 122,75 | -0,61 | 123,25 | 108374 |
| Германия (EUR) | ||||
| Allianz AG | 77,56 | -2,18 | 79,29 | 1356 |
| BASF | 38,82 | -2,41 | 39,78 | 2261 |
| Bayer AG | 18,45 | -1,18 | 18,67 | 2964 |
| BMW | 34,42 | -0,20 | 34,49 | 1366 |
| Commerzbank AG | 13,95 | -1,06 | 14,10 | 2417 |
| Daimler-Chrysler | 30,61 | -1,07 | 30,94 | 3108 |
| Deutsche Bank n | 55,07 | -0,69 | 55,45 | 2012 |
| Dt Telekom n | 12,55 | -1,72 | 12,77 | 9423 |
| Hypovereinsbank | 14,17 | -13,65 | 16,41 | 11119 |
| Infineon Tech | 11,84 | -2,15 | 12,10 | 6050 |
| Merck KGaA | 28,06 | +2,04 | 27,50 | 72 |
| Munich Re | 87,60 | -2,74 | 90,07 | 1183 |
| Sap AG | 115,80 | +0,88 | 114,79 | 1705 |
| Siemens | 54,14 | -0,57 | 54,45 | 3391 |
| Volkswagen AG | 40,70 | +0,87 | 40,35 | 1839 |
| Финляндия (EUR) | ||||
| Nokia | 14,33 | -1,71 | 14,58 | 16507 |
| Stora Enso | 10,60 | -1,58 | 10,77 | 2682 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,90 | +0,44 | 90,50 | 138 |
| Lonza Grp AG | 63,95 | -1,16 | 64,70 | 202 |
| Adecco | 72,70 | -1,42 | 73,75 | 922 |
| CS Group | 43,55 | -2,57 | 44,70 | 4231 |
| Nestle | 305,50 | -1,45 | 310,00 | 593 |
| Novartis | 51,65 | -1,15 | 52,25 | 3909 |
| Swisscom | 394,50 | -0,75 | 397,50 | 77 |
| Roche | 109,25 | -0,91 | 110,25 | 1053 |
| Swiss Re | 85,50 | -1,50 | 86,80 | 376 |
| UBS AG | 77,45 | -0,51 | 77,85 | 1931 |
| Zurich Fin | 173,25 | -0,43 | 174,00 | 400 |
| Швеция (SEK) | ||||
| ABB | 44,80 | — | 44,80 | 2861 |
| Electrolux | 175,50 | — | 175,50 | 1268 |
| Ericsson | 12,50 | +2,46 | 12,20 | 120174 |
| Nordea | 44,90 | -1,54 | 45,60 | 7519 |
| Volvo | 196,50 | +0,77 | 195,00 | 1847 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,88 | +0,43 | 1,87 | 30440 |
| Fiat | 6,88 | +1,27 | 6,79 | 9825 |
| TIM | 3,99 | -0,65 | 4,02 | 45839 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,58 | -0,24 | 16,62 | 4879 |
| Aegon NV | 10,69 | -2,64 | 10,98 | 5838 |
| Ahold Kon | 8,86 | -1,66 | 9,01 | 5483 |
| Fortis | 14,98 | -0,66 | 15,08 | 2939 |
| ING Grp | 16,96 | -1,85 | 17,28 | 5907 |
| Philips | 20,97 | -1,46 | 21,28 | 4337 |
| Royal Dutch | 38,93 | -0,41 | 39,09 | 5543 |
| Канада (CAD) | ||||
| Alcan Inc | 52,93 | -0,17 | 53,02 | 124 |
| Bank of Montreal | 46,97 | -0,32 | 47,12 | 75 |
| Bank Nova Scotia | 62,87 | -0,16 | 62,97 | 231 |
| BCE Inc | 28,70 | -1,17 | 29,04 | 738 |
| Bombardier | 5,80 | -0,51 | 5,83 | 1006 |
| Imperial Oil | 51,30 | -0,27 | 51,44 | 27 |
| Loblaw Cos Ltd | 59,79 | -1,34 | 60,60 | 41 |
| Nortel Networks | 5,89 | +1,38 | 5,81 | 5325 |
| Royal Bank of Canada | 59,91 | -0,33 | 60,11 | 99 |
| США ($) | ||||
| Abbott Labs | 42,80 | +0,40 | 42,63 | 675 |
| Agilent Tech | 22,94 | -0,26 | 23,00 | 235 |
| Alcoa | 28,40 | +0,89 | 28,15 | 813 |
| Allstate Corp | 37,65 | +0,03 | 37,64 | 329 |
| Alltel | 49,17 | +1,80 | 48,30 | 607 |
| Amer Electric Power | 29,79 | -0,27 | 29,87 | 112 |
| Amer Express Co | 46,39 | -0,41 | 46,58 | 626 |
| AIG | 60,56 | +0,02 | 60,55 | 916 |
| Amgen | 64,31 | -1,02 | 64,97 | 2431 |
| Analog Devices | 42,00 | — | 42,00 | 560 |
| Anheuser-Busch | 50,97 | +1,13 | 50,40 | 433 |
| AOL Time Warner | 15,39 | — | 15,39 | 2085 |
| Apple Comp Inc | 21,85 | +0,74 | 21,69 | 914 |
| Applied Materials | 19,22 | -1,23 | 19,46 | 7281 |
| AT&T | 20,24 | — | 20,24 | 987 |
| AT&T Wireless Gr | 8,61 | -0,12 | 8,62 | 1890 |
| Automatic Data Proc | 37,54 | -0,50 | 37,73 | 207 |
| Bank of America | 79,68 | +0,16 | 79,55 | 723 |
| Bank of New York | 30,78 | +1,58 | 30,30 | 482 |
| Bank One | 39,99 | +0,30 | 39,87 | 429 |
| Baxter Int | 29,76 | +0,24 | 29,69 | 219 |
| BCE Inc | 21,40 | -0,79 | 21,57 | 62 |
| Bellsouth Corp | 24,72 | -0,64 | 24,88 | 886 |
| Berkshire cl a* | 76,00 | — | 76,00 | 1 |
| Berkshire cl b* | 2,53 | -0,37 | 2,53 | 2 |
| Boeing Co | 35,50 | -0,98 | 35,85 | 405 |
| Bristol Myers sq | 26,04 | +0,70 | 25,86 | 670 |
| Cardinal Health | 58,26 | +0,38 | 58,04 | 453 |
| Carnival | 34,52 | +1,86 | 33,89 | 478 |
| Caterpillar Inc | 74,44 | +1,44 | 73,38 | 559 |
| Charles Schwab | 12,85 | +0,63 | 12,77 | 595 |
| ChevronTexaco | 73,56 | +0,66 | 73,08 | 479 |
| Cigna | 45,81 | -0,33 | 45,96 | 201 |
| Cisco | 20,69 | -0,34 | 20,76 | 9540 |
| Citigroup | 47,02 | -0,19 | 47,11 | 2289 |
| Coca-Cola Co | 44,34 | +0,68 | 44,04 | 731 |
| Colgate Palmoliv | 57,41 | +0,12 | 57,34 | 234 |
| Costco Wholesale | 32,69 | +1,33 | 32,26 | 989 |
| Cox Comms | 31,68 | -1,61 | 32,20 | 462 |
| Daimler-Chrysler | 35,71 | +0,37 | 35,58 | 176 |
| Delta Air Lines | 13,63 | +0,89 | 13,51 | 562 |
| Dow Chemical Co | 34,39 | -0,17 | 34,45 | 427 |
| Du Pont Co | 40,69 | -0,22 | 40,78 | 355 |
| Eastman Kodak | 21,51 | +0,33 | 21,44 | 1125 |
| Eli Lilly | 63,40 | — | 63,40 | 660 |
| EMC Corp | 13,48 | +0,52 | 13,41 | 1970 |
| Emerson Electric | 53,15 | -0,37 | 53,35 | 165 |
| Exelon | 64,03 | -0,14 | 64,12 | 464 |
| Exxon Mobil | 37,94 | +0,50 | 37,75 | 1549 |
| Fannie Mae | 70,35 | -0,85 | 70,95 | 690 |
| First Data Corp | 40,68 | -0,80 | 41,01 | 586 |
| Fleetboston Fin | 31,34 | +0,32 | 31,24 | 697 |
| Ford Motor Co | 11,36 | -0,44 | 11,41 | 899 |
| Gap Inc | 18,36 | +0,88 | 18,20 | 974 |
| Genentech | 78,79 | -1,29 | 79,82 | 586 |
| General Elec Co | 30,82 | — | 30,82 | 3128 |
| General Motors | 41,67 | +0,56 | 41,44 | 739 |
| Gillette Co | 32,15 | -1,65 | 32,69 | 496 |
| Goldman Sachs Gr | 86,99 | +0,38 | 86,66 | 778 |
| HJ Heinz Co | 35,39 | +0,25 | 35,30 | 158 |
| Halliburton Co | 25,31 | -0,32 | 25,39 | 541 |
| HCA-Healthcare | 38,30 | +1,78 | 37,63 | 516 |
| Hewlett-Packard | 20,53 | +1,13 | 20,30 | 1364 |
| Home Depot Inc | 33,75 | +0,36 | 33,63 | 797 |
| Honeywell Int | 27,06 | +0,07 | 27,04 | 343 |
| Illinois Tool Works | 69,58 | +0,67 | 69,12 | 143 |
| Intel Corp | 29,52 | -0,30 | 29,61 | 11456 |
| IBM | 90,75 | +0,12 | 90,64 | 871 |
| Intl Paper | 38,77 | -0,28 | 38,88 | 419 |
| Johnson&Johnson | 50,07 | -0,08 | 50,11 | 862 |
| J P Morgan Chase | 35,29 | +0,37 | 35,16 | 1411 |
| Kimberly-Clark | 51,91 | -0,06 | 51,94 | 164 |
| Kohls | 53,90 | -0,22 | 54,02 | 430 |
| Kroger | 18,78 | -0,32 | 18,84 | 343 |
| Lehman Brothers | 70,60 | +0,36 | 70,35 | 422 |
| Lockheed Martin | 45,32 | -0,83 | 45,70 | 644 |
| Lowes Cos | 55,86 | +0,67 | 55,49 | 660 |
| Lucent Tech | 2,28 | +2,70 | 2,22 | 5514 |
| Marsh & McLennan | 48,79 | +1,27 | 48,18 | 317 |
| MBNA Corp | 23,77 | -2,38 | 24,35 | 1056 |
| McDonalds Corp | 24,01 | -1,03 | 24,26 | 1106 |
| Medtronic | 44,86 | -2,22 | 45,88 | 2174 |
| Merck & Co | 50,18 | +0,14 | 50,11 | 1200 |
| Merrill Lynch | 56,20 | +0,97 | 55,66 | 991 |
| Metlife Inc | 29,34 | -0,10 | 29,37 | 216 |
| Micron Tech | 13,61 | -0,37 | 13,66 | 1726 |
| Microsoft | 29,01 | -0,24 | 29,08 | 11883 |
| Minnesota Mining | 72,93 | -0,14 | 73,03 | 623 |
| MS Dean Witter | 52,54 | -0,91 | 53,02 | 1000 |
| Motorola Inc | 13,18 | +7,33 | 12,28 | 8956 |
| Occidental Petr | 36,10 | -0,14 | 36,15 | 207 |
| Omnicom Group | 73,97 | -0,08 | 74,03 | 148 |
| Oracle Corp | 12,13 | +1,25 | 11,98 | 12665 |
| Pfizer Inc | 30,77 | -0,03 | 30,78 | 3105 |
| Philip Morris | 45,02 | +0,74 | 44,69 | 1014 |
| Raytheon Co | 27,96 | — | 27,96 | 197 |
| SBC Comms | 22,51 | -0,44 | 22,61 | 1670 |
| Schering-plough | 16,39 | -0,30 | 16,44 | 558 |
| Sears Roebuck | 47,58 | +0,59 | 47,30 | 428 |
| Sprint | 15,03 | +0,20 | 15,00 | 247 |
| Tenet Healthcare | 15,08 | +0,80 | 14,96 | 307 |
| Texas Instrument | 24,32 | -1,34 | 24,65 | 1615 |
| Textron Inc | 41,76 | +2,35 | 40,80 | 130 |
| Tyco Int | 21,30 | +0,38 | 21,22 | 989 |
| Unisys Corp | 13,94 | +0,36 | 13,89 | 439 |
| UPS | 65,14 | +0,22 | 65,00 | 536 |
| United Tech | 81,37 | -0,53 | 81,80 | 308 |
| Unitedhealth Gr | 51,23 | -2,60 | 52,60 | 589 |
| US Bancorp | 24,77 | +0,16 | 24,73 | 443 |
| Verizon Comm | 33,40 | -1,01 | 33,74 | 1284 |
| Wachovia | 42,49 | +0,12 | 42,44 | 368 |
| Wal-Mart Stores | 57,72 | +0,42 | 57,48 | 947 |
| Walt Disney Co | 21,06 | -1,03 | 21,28 | 1029 |
| Washington Mutual | 39,34 | +0,49 | 39,15 | 713 |
| Wells Fargo | 53,11 | -0,23 | 53,23 | 748 |
| Xerox Corp | 10,75 | +0,75 | 10,67 | 477 |
По данным агентства Reuters.