| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 15,9 | -1,67 | 16,2 | 5759 |
| ANZ Banking Grp | 19,4 | +0,57 | 19,3 | 3786 |
| CommonWealth Bank | 33,6 | -0,53 | 33,7 | 3086 |
| National Australian | 35,3 | +0,60 | 35,0 | 3916 |
| Bank | ||||
| News Corp | 10,6 | +1,15 | 10,5 | 14968 |
| Telstra Corp | 4,5 | -1,09 | 4,6 | 40334 |
| Westpac Banking | 16,3 | +0,06 | 16,3 | 5438 |
| Япония (JPY) | ||||
| Asahi Kasei | 399,0 | -1,72 | 406,0 | 2481 |
| Daiwa Securities | 762,0 | -0,13 | 763,0 | 8191 |
| Fuji Photo Film | 3760,0 | -1,05 | 3800,0 | 1572 |
| Fujitsu Ltd | 846,0 | -0,59 | 851,0 | 4173 |
| Honda Motor Co | 4930,0 | +3,14 | 4780,0 | 2682 |
| Japan Telecom* | 361,0 | +1,98 | 354,0 | 6 |
| Kao Corp | 2705,0 | -1,10 | 2735,0 | 1829 |
| KDDI* | 366,0 | +0,55 | 364,0 | 19 |
| Matsushita Comm | 4530,0 | -1,52 | 4600,0 | 490 |
| Mitsubishi Fin Gr* | 814,0 | -0,85 | 821,0 | 13 |
| Mitsubishi Chem | 271,0 | +0,37 | 270,0 | 4234 |
| Mitsubishi Electric | 556,0 | +1,65 | 547,0 | 6636 |
| NEC Corp | 824,0 | -1,55 | 837,0 | 11048 |
| Nippon Steel Corp | 189,0 | -0,53 | 190,0 | 15940 |
| Nissan Motor Co | 816,0 | -0,37 | 819,0 | 15643 |
| NTT* | 496,0 | -0,60 | 499,0 | 27 |
| NTT DoCoMo* | 292,0 | +2,46 | 285,0 | 63 |
| Pioneer | 2075,0 | +1,22 | 2050,0 | 1002 |
| Ricoh | 2090,0 | -1,65 | 2125,0 | 1342 |
| Seikisui House | 873,0 | +0,34 | 870,0 | 1291 |
| Shin-Etsu Chem | 5110,0 | +3,44 | 4940,0 | 1866 |
| Sumitomo Chem | 511,0 | -0,20 | 512,0 | 5037 |
| Sumitomo Mitsui | 581,0 | +0,17 | 580,0 | 21993 |
| TDK Corp | 5810,0 | +0,17 | 5800,0 | 632 |
| Toshiba Corp | 480,0 | +0,84 | 476,0 | 9555 |
| Toyota Motor Co | 3110,0 | +0,97 | 3080,0 | 5103 |
| UFJ Holdings* | 284,0 | -1,39 | 288,0 | 27 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,75 | -1,13 | 66,50 | 4647 |
| China Mobile | 22,95 | -0,43 | 23,05 | 15462 |
| China Unicom | 6,20 | -2,36 | 6,35 | 17254 |
| CLP Holdings | 31,20 | -0,95 | 31,50 | 2757 |
| CNOOC | 10,45 | +0,48 | 10,40 | 12428 |
| Hang Seng Bank | 83,25 | -0,30 | 83,50 | 1499 |
| Henderson Land | 32,50 | -0,61 | 32,70 | 1631 |
| HSBC Holdings | 88,75 | -0,56 | 89,25 | 8125 |
| Hutchison | 58,50 | -0,85 | 59,00 | 9797 |
| Франция (EUR) | ||||
| Alcatel | 9,36 | +8,21 | 8,65 | 14197 |
| Axa | 17,80 | +2,42 | 17,38 | 8947 |
| BNP Paribas | 54,35 | +3,13 | 52,70 | 3944 |
| Bouygues | 26,97 | +4,05 | 25,92 | 1923 |
| Danon | 137,50 | -0,22 | 137,80 | 956 |
| EADS | 15,24 | +2,01 | 14,94 | 1092 |
| France Telecom | 10,55 | +1,44 | 10,40 | 19463 |
| Lafarge | 99,60 | +1,79 | 97,85 | 676 |
| Michelin | 40,04 | +1,50 | 39,45 | 574 |
| Pechiney | 47,50 | +0,85 | 47,10 | 651 |
| Peugeot | 52,70 | +3,33 | 51,00 | 1205 |
| Renault | 44,79 | +5,14 | 42,60 | 1701 |
| Sanofi-Synthelab | 59,75 | +5,75 | 56,50 | 1986 |
| Schneider Elec | 53,00 | +5,68 | 50,15 | 1234 |
| STMicroelectronics | 23,77 | +2,77 | 23,13 | 5841 |
| Total Fina Elf | 156,20 | +2,43 | 152,50 | 3585 |
| Vivendi Universal | 20,06 | +6,99 | 18,75 | 20945 |
| Великобритания (GBp) | ||||
| ARM Holdings | 142,00 | +5,97 | 134,00 | 17757 |
| BAE System | 349,25 | +2,42 | 341,00 | 14578 |
| Barclays | 540,00 | +2,08 | 529,00 | 26632 |
| BP | 544,00 | +2,45 | 531,00 | 72594 |
| BAT | 726,00 | -1,89 | 740,00 | 13386 |
| British Airways | 189,05 | +2,44 | 184,50 | 6783 |
| British Telecom | 246,05 | +0,72 | 244,50 | 28428 |
| Cable & Wireless | 170,00 | +3,03 | 165,00 | 9449 |
| Cadbury Schweppes | 464,50 | +2,31 | 454,00 | 11020 |
| HSBC Hldg | 757,00 | +1,34 | 747,00 | 37134 |
| Lloyds TSB Grp | 658,50 | +4,11 | 632,50 | 20674 |
| Marks & Spencer | 354,25 | +1,21 | 350,00 | 12804 |
| National Grid | 470,25 | +1,35 | 464,00 | 7327 |
| Prudential | 569,00 | +3,45 | 550,00 | 9545 |
| Reuters Group | 350,00 | — | 350,00 | 22558 |
| Rio Tinto | 1225,00 | +0,66 | 1217,00 | 7229 |
| Sainsbury | 349,02 | +3,55 | 338,50 | 6766 |
| Shell Trnpt | 484,00 | +3,64 | 467,00 | 41443 |
| Unilever | 585,00 | +1,47 | 576,50 | 18077 |
| Vodafone Airtch | 90,75 | +3,71 | 87,50 | 384261 |
| Германия (EUR) | ||||
| Allianz AG | 192,55 | +5,62 | 182,30 | 1494 |
| BASF | 46,60 | +2,42 | 45,50 | 3130 |
| Bayer AG | 31,85 | +1,50 | 31,38 | 3099 |
| BMW | 40,70 | +7,27 | 37,94 | 3582 |
| Commerzbank AG | 14,82 | -1,27 | 15,01 | 2447 |
| Daimler-Chrysler | 46,55 | +4,23 | 44,66 | 5869 |
| Deutsche Bank n | 69,00 | +1,88 | 67,73 | 3982 |
| Dt Telekom n | 9,33 | +7,49 | 8,68 | 25738 |
| Hypovereinsbank | 30,81 | -1,28 | 31,21 | 1055 |
| Infineon Tech | 16,00 | +0,95 | 15,85 | 3622 |
| Merck KGaA | 27,48 | +3,11 | 26,65 | 186 |
| Munich Re | 223,79 | +6,06 | 211,00 | 1509 |
| Sap AG | 93,71 | +3,43 | 90,60 | 1765 |
| Siemens | 58,77 | +1,66 | 57,81 | 5326 |
| Volkswagen AG | 48,00 | +4,23 | 46,05 | 3086 |
| Финляндия (EUR) | ||||
| Nokia | 13,00 | +4,67 | 12,42 | 26385 |
| Sonera Corp | 3,73 | +11,34 | 3,35 | 4567 |
| Stora Enso | 14,03 | — | 14,03 | 2160 |
| Швейцария (CHF) | ||||
| Ciba Special | 119,00 | +1,49 | 117,25 | 267 |
| Lonza Grp AG | 116,00 | +1,09 | 114,75 | 175 |
| Adecco | 89,45 | +2,17 | 87,55 | 512 |
| CS Group | 44,60 | +7,08 | 41,65 | 11368 |
| Nestle | 346,50 | +1,46 | 341,50 | 990 |
| Novartis | 60,55 | +3,50 | 58,50 | 11260 |
| Rentenanstalt | 363,00 | +7,08 | 339,00 | 62 |
| Swisscom | 427,00 | +1,07 | 422,50 | 74 |
| Roche | 109,00 | -0,46 | 109,50 | 5094 |
| Swiss Re | 138,00 | +4,55 | 132,00 | 2290 |
| UBS AG | 71,90 | +2,42 | 70,20 | 7950 |
| Zurich Fin | 283,00 | +2,72 | 275,50 | 402 |
| Швеция (SEK) | ||||
| ABB | 78,50 | +3,97 | 75,50 | 1396 |
| Electrolux | 176,00 | +2,62 | 171,50 | 1358 |
| Nordea | 49,00 | +2,51 | 47,80 | 9227 |
| Telia | 24,00 | +11,11 | 21,60 | 9216 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,84 | +0,05 | 1,83 | 8716 |
| Fiat | 12,00 | +3,38 | 11,61 | 3541 |
| Olivetti | 1,06 | +1,93 | 1,04 | 58109 |
| Pirelli | 1,09 | -1,90 | 1,11 | 32443 |
| TIM | 3,95 | +2,28 | 3,86 | 62723 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,90 | +3,47 | 17,30 | 8362 |
| Aegon NV | 19,79 | +3,61 | 19,10 | 4854 |
| Ahold Kon | 20,53 | +2,91 | 19,95 | 5169 |
| Fortis | 20,84 | +3,68 | 20,10 | 3184 |
| ING Grp | 24,05 | +3,98 | 23,13 | 7389 |
| Philips | 27,31 | +6,76 | 25,58 | 8152 |
| Royal Dutch | 54,90 | +4,27 | 52,65 | 7122 |
| Канада (CAD) | ||||
| Alcan Inc | 54,75 | +1,77 | 53,80 | 384 |
| Bank of Montreal | 35,92 | +0,34 | 35,80 | 204 |
| Bank Nova Scotia | 50,10 | +1,19 | 49,51 | 872 |
| BCE Inc | 25,34 | +0,16 | 25,30 | 286 |
| Bombardier | 12,90 | +0,86 | 12,79 | 1020 |
| Imperial Oil | 46,40 | +0,87 | 46,00 | 85 |
| Loblaw Cos Ltd | 61,25 | +0,53 | 60,93 | 58 |
| Nortel Networks | 2,57 | +1,98 | 2,52 | 3502 |
| Royal Bank of Canada | 53,28 | +0,53 | 53,00 | 326 |
| США ($) | ||||
| Abbott Labs | 38,89 | +4,49 | 37,22 | 2314 |
| Agilent Tech | 24,42 | +1,08 | 24,16 | 373 |
| Alcoa | 31,75 | +3,08 | 30,80 | 1247 |
| Allstate Corp | 38,02 | +0,18 | 37,95 | 381 |
| Alltel | 45,70 | -4,47 | 47,84 | 756 |
| Amer Electric Power | 41,00 | +0,24 | 40,90 | 357 |
| Amer Express Co | 37,68 | +1,56 | 37,10 | 1270 |
| AIG | 68,86 | +1,47 | 67,86 | 1697 |
| Amgen | 41,63 | -0,36 | 41,78 | 5364 |
| Analog Devices | 30,20 | +1,14 | 29,86 | 935 |
| Anheuser-Busch | 50,98 | +0,55 | 50,70 | 379 |
| AOL Time Warner | 15,38 | -0,77 | 15,50 | 4747 |
| Apple Comp Inc | 17,46 | +1,10 | 17,27 | 1719 |
| Applied Materials | 20,29 | +2,11 | 19,87 | 15017 |
| AT&T | 10,43 | +1,07 | 10,32 | 4514 |
| AT&T Wireless Gr | 5,99 | -0,17 | 6,00 | 3855 |
| Automatic Data Proc | 44,06 | -0,41 | 44,24 | 638 |
| Bank of America | 71,73 | +1,95 | 70,36 | 2018 |
| Bank of New-York | 34,55 | +2,01 | 33,87 | 696 |
| Bank One | 38,30 | +1,06 | 37,90 | 884 |
| Baxter Int | 46,38 | +1,55 | 45,67 | 580 |
| BCE Inc | 16,61 | -0,36 | 16,67 | 43 |
| Bellsouth Corp | 30,35 | +1,51 | 29,90 | 912 |
| Berkshire cl a* | 71,30 | +0,14 | 71,20 | 1 |
| Berkshire cl b* | 2,37 | +0,30 | 2,36 | 2 |
| Boeing Co | 43,98 | +2,90 | 42,74 | 1312 |
| Bristol Myers sq | 25,50 | +1,43 | 25,14 | 1570 |
| Cardinal Health | 62,80 | +0,21 | 62,67 | 664 |
| Carnival | 28,73 | +0,81 | 28,50 | 318 |
| Caterpillar Inc | 48,45 | +1,89 | 47,55 | 534 |
| Charles Schwab | 11,95 | +2,40 | 11,67 | 882 |
| ChevronTexaco | 87,92 | +0,79 | 87,23 | 707 |
| Cigna | 97,78 | +1,12 | 96,70 | 314 |
| Cisco | 14,13 | +0,50 | 14,06 | 31615 |
| Citigroup | 40,42 | +2,10 | 39,59 | 6407 |
| Coca-Cola Co | 56,81 | -0,25 | 56,95 | 1447 |
| Colgate Palmoliv | 49,14 | -1,03 | 49,65 | 712 |
| Costco Wholesale | 39,13 | +1,37 | 38,60 | 2000 |
| Cox Comms | 30,10 | +0,17 | 30,05 | 296 |
| Daimler-Chrysler | 45,15 | +3,98 | 43,42 | 297 |
| Delta Air Lines | 20,73 | +0,39 | 20,65 | 342 |
| Dow Chemical Co | 33,11 | +2,99 | 32,15 | 781 |
| Du Pont Co | 44,31 | +2,78 | 43,11 | 1816 |
| Eastman Kodak | 29,69 | +1,12 | 29,36 | 356 |
| Eli Lilly | 58,92 | +1,71 | 57,93 | 522 |
| EMC Corp | 6,80 | +0,74 | 6,75 | 3996 |
| Emerson Electric | 55,49 | +1,24 | 54,81 | 282 |
| Exelon | 52,36 | +0,50 | 52,10 | 186 |
| Exxon Mobil | 40,41 | +1,02 | 40,00 | 3658 |
| Fannie Mae | 77,20 | +1,58 | 76,00 | 809 |
| First Data Corp | 39,00 | +1,88 | 38,28 | 620 |
| Fleetboston Fin | 31,69 | +0,83 | 31,43 | 773 |
| Ford Motor Co | 16,43 | +3,66 | 15,85 | 2417 |
| Gap Inc | 14,25 | +1,06 | 14,10 | 1475 |
| Genentech | 35,45 | +1,75 | 34,84 | 703 |
| General Elec Co | 30,17 | +1,93 | 29,60 | 6932 |
| General Motors | 54,75 | — | 54,75 | 1241 |
| Gillette Co | 34,43 | +0,38 | 34,30 | 658 |
| Goldman Sachs Gr | 73,69 | +3,14 | 71,45 | 1609 |
| HJ Heinz Co | 40,63 | +0,82 | 40,30 | 492 |
| Halliburton Co | 16,41 | +1,05 | 16,24 | 763 |
| HCA-Healthcare | 48,47 | -1,08 | 49,00 | 733 |
| Hewlett-Packard | 16,03 | +0,82 | 15,90 | 2625 |
| Home Depot Inc | 37,71 | +2,84 | 36,67 | 2306 |
| Honeywell Int | 36,31 | +2,22 | 35,52 | 737 |
| Household Int | 50,75 | +1,50 | 50,00 | 901 |
| Illinois Tool Works | 69,86 | +1,54 | 68,80 | 183 |
| Intel Corp | 19,79 | +2,38 | 19,33 | 24868 |
| IBM | 71,10 | +1,96 | 69,73 | 2425 |
| Intl Paper | 44,16 | +1,26 | 43,61 | 882 |
| Johnson&Johnson | 54,90 | +1,42 | 54,13 | 2189 |
| J P Morgan Chase | 34,03 | +2,56 | 33,18 | 1952 |
| Kimberly-Clark | 63,09 | +0,32 | 62,89 | 316 |
| Kohls | 71,20 | +2,15 | 69,70 | 378 |
| Kroger | 19,57 | +3,22 | 18,96 | 2118 |
| Lehman Brothers | 61,30 | +2,34 | 59,90 | 805 |
| Lockheed Martin | 66,43 | -4,42 | 69,50 | 1522 |
| Lowes Cos | 45,82 | +2,74 | 44,60 | 812 |
| Lucent Tech | 2,18 | -4,39 | 2,28 | 4974 |
| Marsh & McLennan | 95,34 | -0,04 | 95,38 | 374 |
| MBNA Corp | 33,80 | +2,99 | 32,82 | 793 |
| McDonalds Corp | 29,28 | +0,41 | 29,16 | 1073 |
| Medtronic | 43,66 | +1,77 | 42,90 | 1340 |
| Merck & Co | 50,09 | +1,19 | 49,50 | 2664 |
| Merrill Lynch | 39,99 | +2,49 | 39,02 | 2081 |
| Metlife Inc | 29,71 | +3,16 | 28,80 | 523 |
| Micron Tech | 20,79 | +5,43 | 19,72 | 2676 |
| Microsoft | 54,66 | +0,92 | 54,16 | 14216 |
| Minnesota Mining | 125,70 | +1,27 | 124,12 | 426 |
| MS Dean Witter | 43,95 | +3,66 | 42,40 | 1726 |
| Motorola Inc | 15,10 | +4,72 | 14,42 | 3787 |
| Occidental Petr | 30,14 | +1,48 | 29,70 | 351 |
| Omnicom Group | 51,66 | -1,32 | 52,35 | 931 |
| Oracle Corp | 8,74 | +1,51 | 8,61 | 21367 |
| Pfizer Inc | 35,07 | +2,33 | 34,27 | 3580 |
| Philip Morris | 48,30 | -1,02 | 48,80 | 5344 |
| Raytheon Co | 38,48 | -6,03 | 40,95 | 2238 |
| SBC Comms | 30,78 | +1,08 | 30,45 | 2348 |
| Schering-plough | 23,77 | +1,36 | 23,45 | 1232 |
| Sears Roebuck | 54,31 | +2,32 | 53,08 | 327 |
| Sprint | 11,41 | +3,26 | 11,05 | 970 |
| Tenet Healthcare | 71,40 | — | 71,40 | 1097 |
| Texas Instrument | 24,81 | +2,78 | 24,14 | 3871 |
| Textron Inc | 46,89 | +1,12 | 46,37 | 153 |
| Tyco Int | 14,52 | +1,54 | 14,30 | 5179 |
| Unisys Corp | 9,07 | +0,78 | 9,00 | 224 |
| UPS | 61,31 | -0,78 | 61,79 | 2042 |
| United Tech | 67,00 | +0,75 | 66,50 | 975 |
| Unitedhealth Gr | 88,94 | -1,20 | 90,02 | 1087 |
| US Bancorp | 23,01 | +0,57 | 22,88 | 1164 |
| Verizon Comm | 40,15 | +1,13 | 39,70 | 1560 |
| Wachovia | 38,07 | +1,93 | 37,35 | 682 |
| Wal-Mart Stores | 56,85 | +1,97 | 55,75 | 2347 |
| Walt Disney Co | 19,35 | +1,84 | 19,00 | 3042 |
| Washington Mutual | 37,95 | +0,61 | 37,72 | 1059 |
| Wells Fargo | 50,89 | +1,15 | 50,31 | 1404 |
| Xerox Corp | 8,44 | -1,52 | 8,57 | 962 |
По данным агентства Reuters.