| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,2 | +7,00 | 11,4 | 12316 |
| ANZ Banking Grp | 18,2 | -2,57 | 18,7 | 9782 |
| CommonWealth Bank | 31,0 | -1,34 | 31,5 | 3128 |
| National Australian | 34,0 | -1,25 | 34,5 | 6215 |
| Bank | ||||
| News Corp | 9,1 | +1,56 | 9,0 | 7568 |
| Telstra Corp | 4,7 | -1,90 | 4,7 | 32144 |
| Westpac Banking | 14,6 | -3,71 | 15,1 | 8651 |
| Япония (JPY) | ||||
| Asahi Kasei | 324,0 | +2,86 | 315,0 | 2000 |
| Daiwa Securities | 635,0 | +3,08 | 616,0 | 3742 |
| Fuji Photo Film | 3570,0 | -1,11 | 3610,0 | 2371 |
| Fujitsu Ltd | 520,0 | +1,36 | 513,0 | 7409 |
| Honda Motor Co | 5010,0 | +1,42 | 4940,0 | 1498 |
| Japan Telecom* | 309,0 | +4,04 | 297,0 | 3 |
| Kao Corp | 2740,0 | +2,24 | 2680,0 | 865 |
| KDDI* | 366,0 | +5,48 | 347,0 | 18 |
| Mitsubishi Fin Gr* | 848,0 | +4,82 | 809,0 | 19 |
| Mitsubishi Chem | 218,0 | +1,87 | 214,0 | 2997 |
| Mitsubishi Electric | 387,0 | +1,57 | 381,0 | 3727 |
| NEC Corp | 584,0 | +1,21 | 577,0 | 10459 |
| Nippon Steel Corp | 158,0 | +1,28 | 156,0 | 15392 |
| Nissan Motor Co | 912,0 | +2,47 | 890,0 | 5349 |
| NTT* | 425,0 | +2,16 | 416,0 | 19 |
| NTT DoCoMo* | 206,0 | — | 206,0 | 101 |
| Pioneer | 1993,0 | +1,79 | 1958,0 | 829 |
| Ricoh | 2130,0 | -0,93 | 2150,0 | 1444 |
| Seikisui House | 887,0 | +0,80 | 880,0 | 850 |
| Shin-Etsu Chem | 4070,0 | +2,01 | 3990,0 | 680 |
| Sony | 5170,0 | +3,82 | 4980,0 | 3056 |
| Sumitomo Chem | 439,0 | +1,86 | 431,0 | 3635 |
| Sumitomo Mitsui | 648,0 | +5,54 | 614,0 | 37588 |
| TDK Corp | 4890,0 | +1,66 | 4810,0 | 417 |
| Toshiba Corp | 365,0 | +1,39 | 360,0 | 6359 |
| Toyota Motor Co | 3170,0 | +2,26 | 3100,0 | 3881 |
| UFJ Holdings* | 293,0 | +7,33 | 273,0 | 33 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,50 | +4,25 | 49,40 | 6744 |
| China Mobile | 18,25 | +2,53 | 17,80 | 13554 |
| China Unicom | 4,85 | +2,11 | 4,75 | 10366 |
| CLP Holdings | 32,40 | -1,52 | 32,90 | 2990 |
| CNOOC | 10,70 | — | 10,70 | 4097 |
| Hang Seng Bank | 83,00 | +1,22 | 82,00 | 1247 |
| Henderson Land | 23,70 | +7,00 | 22,15 | 9225 |
| HSBC Holdings | 82,25 | +0,92 | 81,50 | 11406 |
| Hutchison | 47,30 | +2,16 | 46,30 | 3946 |
| Франция (EUR) | ||||
| Alcatel | 2,60 | -1,14 | 2,63 | 20195 |
| Axa | 10,82 | +10,75 | 9,77 | 17378 |
| BNP Paribas | 37,39 | +6,89 | 34,98 | 8281 |
| Bouygues | 25,04 | +4,29 | 24,01 | 3737 |
| Danon | 123,40 | +2,32 | 120,60 | 982 |
| EADS | 11,74 | +2,09 | 11,50 | 1729 |
| France Telecom | 7,84 | +5,66 | 7,42 | 4833 |
| Lafarge | 85,50 | +3,45 | 82,65 | 920 |
| Michelin | 31,34 | +1,92 | 30,75 | 2127 |
| Pechiney | 30,04 | +3,41 | 29,05 | 249 |
| Peugeot | 39,15 | +7,53 | 36,41 | 1875 |
| Renault | 45,00 | +6,26 | 42,35 | 1334 |
| Sanofi-Synthelab | 58,85 | +7,10 | 54,95 | 2833 |
| Schneider Elec | 44,81 | +2,12 | 43,88 | 675 |
| STMicroelectronics | 15,13 | +5,51 | 14,34 | 8046 |
| Total Fina Elf | 136,20 | +6,49 | 127,90 | 4781 |
| Vivendi Universal | 13,00 | +6,47 | 12,21 | 12457 |
| Великобритания (GBp) | ||||
| ARM Holdings | 129,50 | +3,60 | 125,00 | 12458 |
| BAE System | 185,00 | -0,13 | 185,25 | 19993 |
| Barclays | 387,00 | +5,25 | 366,75 | 41459 |
| BP | 440,61 | +5,50 | 418,00 | 73412 |
| BAT | 678,00 | +2,10 | 666,00 | 15216 |
| British Airways | 102,81 | +3,52 | 99,50 | 13263 |
| British Telecom | 167,42 | +7,79 | 154,00 | 92585 |
| Cable & Wireless | 117,00 | +2,18 | 114,50 | 15399 |
| Cadbury Schweppes | 435,96 | +4,54 | 424,25 | 9646 |
| HSBC Hldg | 682,00 | +2,63 | 664,50 | 39733 |
| Lloyds TSB Grp | 488,50 | +4,21 | 474,50 | 29680 |
| Marks & Spencer | 346,00 | +3,20 | 336,00 | 8693 |
| National Grid | 451,25 | -1,26 | 457,00 | 10048 |
| Prudential | 367,00 | +7,85 | 344,00 | 18959 |
| Reuters Group | 224,00 | +1,82 | 220,00 | 12292 |
| Rio Tinto | 1059,00 | +4,96 | 1009,00 | 4512 |
| Sainsbury | 298,00 | +2,41 | 291,00 | 6672 |
| Shell Trnpt | 388,00 | +6,42 | 370,00 | 43207 |
| Unilever | 590,00 | +1,03 | 584,00 | 31023 |
| Vodafone Airtch | 87,63 | +6,69 | 82,25 | 407167 |
| Германия (EUR) | ||||
| Allianz AG | 98,84 | -3,92 | 102,87 | 5058 |
| BASF | 38,10 | +3,79 | 36,71 | 5731 |
| Bayer AG | 20,10 | +5,90 | 18,98 | 5619 |
| BMW | 34,66 | +7,94 | 32,11 | 4777 |
| Commerzbank AG | 7,70 | +0,39 | 7,67 | 3200 |
| Daimler-Chrysler | 37,74 | +4,92 | 35,97 | 7542 |
| Deutsche Bank n | 51,31 | +0,90 | 50,85 | 5781 |
| Dt Telekom n | 9,79 | +0,41 | 9,75 | 19680 |
| Hypovereinsbank | 16,40 | +1,11 | 16,22 | 2704 |
| Infineon Tech | 6,80 | -3,00 | 7,01 | 9301 |
| Merck KGaA | 20,18 | +7,00 | 18,86 | 274 |
| Munich Re | 122,75 | +8,64 | 112,99 | 2208 |
| Sap AG | 50,50 | -2,36 | 51,72 | 2663 |
| Siemens | 38,65 | +0,86 | 38,32 | 7338 |
| Volkswagen AG | 39,75 | +8,49 | 36,64 | 2646 |
| Финляндия (EUR) | ||||
| Nokia | 14,47 | +9,95 | 13,16 | 45102 |
| Sonera Corp | 4,02 | +8,94 | 3,69 | 4535 |
| Stora Enso | 10,18 | +4,41 | 9,75 | 5966 |
| Швейцария (CHF) | ||||
| Ciba Special | 98,15 | +2,24 | 96,00 | 349 |
| Lonza Grp AG | 85,65 | +0,29 | 85,40 | 115 |
| Adecco | 50,85 | +6,38 | 47,80 | 1226 |
| CS Group | 28,95 | -0,52 | 29,10 | 11636 |
| Nestle | 321,00 | +3,05 | 311,50 | 1379 |
| Novartis | 58,75 | +3,89 | 56,55 | 7895 |
| Rentenanstalt | 139,50 | +5,08 | 132,75 | 87 |
| Swisscom | 394,50 | +1,94 | 387,00 | 104 |
| Roche | 99,80 | +3,58 | 96,35 | 2790 |
| Swiss Re | 84,15 | +7,68 | 78,15 | 2598 |
| UBS AG | 62,40 | +5,32 | 59,25 | 4859 |
| Zurich Fin | 135,50 | +6,07 | 127,75 | 1103 |
| Швеция (SEK) | ||||
| ABB | 31,80 | +0,63 | 31,60 | 4044 |
| Electrolux | 148,00 | +5,71 | 140,00 | 3716 |
| Nordea | 39,00 | +4,84 | 37,20 | 16993 |
| Telia | 26,10 | +10,59 | 23,60 | 12878 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,29 | +4,13 | 1,24 | 13935 |
| Fiat | 9,62 | +1,22 | 9,50 | 1114 |
| Olivetti | 0,92 | -0,12 | 0,92 | 86803 |
| Pirelli | 0,91 | +1,08 | 0,90 | 7391 |
| TIM | 4,18 | +5,24 | 3,97 | 74926 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,23 | +10,90 | 11,93 | 8754 |
| Aegon NV | 10,66 | +9,00 | 9,78 | 17091 |
| Ahold Kon | 13,17 | +4,61 | 12,59 | 9620 |
| Fortis | 15,98 | +11,75 | 14,30 | 6665 |
| ING Grp | 15,36 | +12,12 | 13,70 | 16468 |
| Philips | 15,94 | +6,41 | 14,98 | 12854 |
| Royal Dutch | 42,63 | +6,58 | 40,00 | 11541 |
| Канада (CAD) | ||||
| Alcan Inc | 39,20 | -0,20 | 39,28 | 709 |
| Bank of Montreal | 35,60 | +0,65 | 35,37 | 759 |
| Bank Nova Scotia | 44,21 | +0,39 | 44,04 | 516 |
| BCE Inc | 27,89 | +0,29 | 27,81 | 610 |
| Bombardier | 5,08 | +2,21 | 4,97 | 5215 |
| Imperial Oil | 44,27 | -0,96 | 44,70 | 34 |
| Loblaw Cos Ltd | 56,56 | -0,67 | 56,94 | 35 |
| Nortel Networks | 0,82 | -20,39 | 1,03 | 34132 |
| Royal Bank of Canada | 51,51 | +0,61 | 51,20 | 499 |
| США ($) | ||||
| Abbott Labs | 42,20 | -3,65 | 43,80 | 3328 |
| Agilent Tech | 14,16 | +0,64 | 14,07 | 896 |
| Alcoa | 19,83 | -0,75 | 19,98 | 1862 |
| Allstate Corp | 36,04 | +2,27 | 35,24 | 646 |
| Alltel | 42,23 | +0,74 | 41,92 | 219 |
| Amer Electric Power | 28,49 | +5,28 | 27,06 | 864 |
| Amer Express Co | 32,95 | +3,94 | 31,70 | 1477 |
| AIG | 57,35 | +3,22 | 55,56 | 2165 |
| Amgen | 43,70 | -0,82 | 44,06 | 6211 |
| Analog Devices | 22,05 | +3,18 | 21,37 | 1728 |
| Anheuser-Busch | 51,80 | +0,25 | 51,67 | 710 |
| AOL Time Warner | 12,00 | +1,27 | 11,85 | 4854 |
| Apple Comp Inc | 14,81 | -0,80 | 14,93 | 1713 |
| Applied Materials | 12,25 | -0,33 | 12,29 | 12573 |
| AT&T | 12,24 | +3,03 | 11,92 | 3589 |
| AT&T Wireless Gr | 4,50 | +0,67 | 4,47 | 2310 |
| Automatic Data Proc | 35,23 | +1,32 | 34,77 | 804 |
| Bank of America | 65,82 | +3,65 | 63,50 | 2151 |
| Bank of New-York | 29,50 | +1,37 | 29,10 | 1001 |
| Bank One | 38,40 | +2,40 | 37,50 | 1407 |
| Baxter Int | 32,38 | -0,55 | 32,56 | 881 |
| BCE Inc | 17,69 | +0,40 | 17,62 | 99 |
| Bellsouth Corp | 21,45 | +1,90 | 21,05 | 1247 |
| Berkshire cl a* | 72,00 | — | 72,00 | 1 |
| Berkshire cl b* | 2,40 | +0,08 | 2,40 | 3 |
| Boeing Co | 36,10 | +1,95 | 35,41 | 755 |
| Bristol Myers sq | 26,05 | +1,96 | 25,55 | 1897 |
| Cardinal Health | 64,93 | +2,30 | 63,47 | 1087 |
| Carnival | 25,26 | -0,55 | 25,40 | 2099 |
| Caterpillar Inc | 38,49 | +1,29 | 38,00 | 785 |
| Charles Schwab | 9,52 | +5,78 | 9,00 | 917 |
| ChevronTexaco | 72,20 | +2,89 | 70,17 | 1059 |
| Cigna | 73,43 | +3,13 | 71,20 | 550 |
| Cisco | 11,61 | -2,93 | 11,96 | 40861 |
| Citigroup | 29,45 | +4,88 | 28,08 | 6786 |
| Coca-Cola Co | 48,55 | +0,12 | 48,49 | 1527 |
| Colgate Palmoliv | 55,10 | +2,65 | 53,68 | 581 |
| Costco Wholesale | 34,86 | +2,68 | 33,95 | 1617 |
| Cox Comms | 25,06 | +1,46 | 24,70 | 1196 |
| Daimler-Chrysler | 36,65 | +3,39 | 35,45 | 277 |
| Delta Air Lines | 11,16 | +5,78 | 10,55 | 911 |
| Dow Chemical Co | 28,60 | -0,73 | 29,15 | 768 |
| Du Pont Co | 38,50 | +0,52 | 38,30 | 865 |
| Eastman Kodak | 28,75 | +1,73 | 28,26 | 611 |
| Eli Lilly | 57,60 | +1,11 | 56,97 | 1241 |
| EMC Corp | 5,71 | -4,99 | 6,01 | 3638 |
| Emerson Electric | 46,00 | +2,06 | 45,07 | 388 |
| Exelon | 47,30 | +3,71 | 45,61 | 903 |
| Exxon Mobil | 33,91 | +3,99 | 32,61 | 3916 |
| Fannie Mae | 64,20 | +1,53 | 63,23 | 2081 |
| First Data Corp | 29,45 | +2,43 | 28,75 | 1873 |
| Fleetboston Fin | 21,35 | +3,54 | 20,62 | 1110 |
| Ford Motor Co | 10,24 | +2,71 | 9,97 | 4139 |
| Gap Inc | 12,36 | +3,09 | 11,99 | 2459 |
| Genentech | 32,20 | +0,53 | 32,03 | 866 |
| General Elec Co | 27,85 | +3,34 | 26,95 | 9195 |
| General Motors | 41,59 | +5,10 | 39,57 | 2333 |
| Gillette Co | 30,77 | +3,01 | 29,87 | 722 |
| Goldman Sachs Gr | 68,10 | +0,96 | 67,45 | 1814 |
| HJ Heinz Co | 34,56 | +0,29 | 34,46 | 292 |
| Halliburton Co | 13,27 | +2,08 | 13,00 | 752 |
| HCA-Healthcare | 46,43 | +1,00 | 45,97 | 939 |
| Hewlett-Packard | 12,52 | -2,49 | 12,84 | 3665 |
| Home Depot Inc | 28,24 | +2,32 | 27,60 | 6007 |
| Honeywell Int | 23,55 | +2,57 | 22,96 | 981 |
| Household Int | 29,35 | +5,20 | 28,15 | 1943 |
| Illinois Tool Works | 60,40 | +2,25 | 59,30 | 331 |
| Intel Corp | 15,56 | +2,37 | 15,20 | 27692 |
| IBM | 64,33 | +2,09 | 63,01 | 3877 |
| Intl Paper | 34,25 | +2,76 | 33,33 | 1095 |
| Johnson&Johnson | 54,25 | +1,12 | 53,65 | 2173 |
| J P Morgan Chase | 19,69 | +4,24 | 18,89 | 4724 |
| Kimberly-Clark | 57,68 | +1,35 | 56,91 | 410 |
| Kohls | 67,25 | +1,04 | 66,56 | 1240 |
| Kroger | 14,39 | +3,30 | 13,93 | 2579 |
| Lehman Brothers | 50,85 | +1,94 | 49,88 | 923 |
| Lockheed Martin | 64,25 | +0,55 | 63,90 | 890 |
| Lowes Cos | 43,12 | +3,58 | 41,63 | 1623 |
| Lucent Tech | 0,97 | -3,00 | 1,00 | 9968 |
| Marsh & McLennan | 43,65 | +2,90 | 42,42 | 402 |
| MBNA Corp | 19,35 | +3,20 | 18,75 | 1470 |
| McDonalds Corp | 18,36 | +1,44 | 18,10 | 2535 |
| Medtronic | 42,15 | +0,72 | 41,85 | 965 |
| Merck & Co | 48,25 | +1,15 | 47,70 | 2121 |
| Merrill Lynch | 34,50 | +1,53 | 33,98 | 1773 |
| Metlife Inc | 23,46 | +1,56 | 23,10 | 1252 |
| Micron Tech | 13,14 | -1,87 | 13,39 | 2374 |
| Microsoft | 47,05 | +1,16 | 46,51 | 19911 |
| Minnesota Mining | 113,83 | +0,47 | 113,30 | 1422 |
| MS Dean Witter | 35,47 | +2,25 | 34,69 | 1982 |
| Motorola Inc | 10,97 | +1,95 | 10,76 | 4949 |
| Occidental Petr | 28,09 | +0,50 | 27,95 | 904 |
| Omnicom Group | 59,59 | +1,48 | 58,72 | 576 |
| Oracle Corp | 8,51 | -0,89 | 8,59 | 22705 |
| Pfizer Inc | 29,97 | +2,29 | 29,30 | 7468 |
| Philip Morris | 41,98 | +1,21 | 41,48 | 2472 |
| Raytheon Co | 32,25 | +0,81 | 31,99 | 743 |
| SBC Comms | 22,40 | -0,84 | 22,59 | 2173 |
| Schering-plough | 22,39 | +0,09 | 22,37 | 996 |
| Sears Roebuck | 43,35 | +1,88 | 42,55 | 650 |
| Sprint | 9,03 | -3,63 | 9,37 | 1517 |
| Tenet Healthcare | 48,55 | +1,15 | 48,00 | 969 |
| Texas Instrument | 16,80 | +2,75 | 16,35 | 4820 |
| Textron Inc | 36,97 | +2,81 | 35,96 | 310 |
| Tyco Int | 15,22 | +1,47 | 15,00 | 6192 |
| Unisys Corp | 7,23 | +5,55 | 6,85 | 261 |
| UPS | 62,38 | +0,26 | 62,22 | 892 |
| United Tech | 58,89 | +2,17 | 57,64 | 864 |
| Unitedhealth Gr | 86,66 | -0,78 | 87,34 | 1069 |
| US Bancorp | 18,48 | +2,10 | 18,30 | 1522 |
| Verizon Comm | 29,77 | +1,47 | 29,34 | 1670 |
| Wachovia | 33,80 | +3,14 | 32,77 | 977 |
| Wal-Mart Stores | 53,30 | +2,42 | 52,04 | 2609 |
| Walt Disney Co | 15,79 | +2,33 | 15,43 | 2662 |
| Washington Mutual | 32,09 | +3,58 | 30,98 | 1785 |
| Wells Fargo | 49,00 | +0,93 | 48,55 | 2052 |
| Xerox Corp | 5,65 | +0,89 | 5,60 | 3005 |
По данным агентства Reuters.