| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,8 | +0,95 | 12,7 | 5821 |
| ANZ Banking Grp | 18,0 | +0,06 | 18,0 | 5067 |
| CommonWealth Bank | 29,1 | -1,56 | 29,5 | 3732 |
| National Australian | 32,3 | +2,06 | 31,6 | 4645 |
| Bank | ||||
| News Corp | 10,0 | +2,24 | 9,8 | 8778 |
| Telstra Corp | 4,8 | -0,21 | 4,8 | 17925 |
| Westpac Banking | 13,4 | -0,81 | 13,5 | 6661 |
| Япония (JPY) | ||||
| Asahi Kasei | 297,0 | -0,67 | 299,0 | 3149 |
| Daiwa Securities | 579,0 | +0,35 | 577,0 | 3598 |
| Fuji Photo Film | 3650,0 | — | 3650,0 | 898 |
| Fujitsu Ltd | 451,0 | -1,53 | 458,0 | 10039 |
| Honda Motor Co | 5070,0 | +0,60 | 5040,0 | 3086 |
| Japan Telecom* | 318,0 | +4,61 | 304,0 | 4 |
| Kao Corp | 2660,0 | +1,72 | 2615,0 | 995 |
| KDDI* | 372,0 | +3,33 | 360,0 | 21 |
| Mitsubishi Fin Gr* | 827,0 | -0,48 | 831,0 | 9 |
| Mitsubishi Chem | 214,0 | +0,94 | 212,0 | 2822 |
| Mitsubishi Electric | 362,0 | -0,28 | 363,0 | 2010 |
| NEC Corp | 495,0 | +1,02 | 490,0 | 10098 |
| Nippon Steel Corp | 146,0 | -4,58 | 153,0 | 15413 |
| Nissan Motor Co | 886,0 | +1,26 | 875,0 | 7472 |
| NTT* | 462,0 | +1,09 | 425,0 | 13 |
| NTT DoCoMo* | 236,0 | -2,48 | 242,0 | 47 |
| Pioneer | 2020,0 | +1,00 | 2000,0 | 519 |
| Ricoh | 2160,0 | +2,13 | 2115,0 | 1674 |
| Seikisui House | 903,0 | +2,15 | 884,0 | 920 |
| Shin-Etsu Chem | 3790,0 | — | 3790,0 | 1072 |
| Sony | 5370,0 | +1,51 | 5290,0 | 2541 |
| Sumitomo Chem | 395,0 | -1,00 | 399,0 | 2907 |
| Sumitomo Mitsui | 526,0 | -0,38 | 528,0 | 13195 |
| TDK Corp | 4780,0 | +2,80 | 4650,0 | 570 |
| Toshiba Corp | 331,0 | +0,91 | 328,0 | 10742 |
| Toyota Motor Co | 3130,0 | +0,64 | 3110,0 | 3374 |
| UFJ Holdings* | 180,0 | -1,10 | 182,0 | 47 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,75 | +2,53 | 49,50 | 6389 |
| China Mobile | 20,30 | +0,74 | 20,15 | 26805 |
| China Unicom | 4,78 | +3,80 | 4,60 | 24949 |
| CLP Holdings | 31,60 | — | 31,60 | 3733 |
| CNOOC | 10,40 | -1,42 | 10,55 | 7556 |
| Hang Seng Bank | 85,75 | +0,59 | 85,25 | 2050 |
| Henderson Land | 23,90 | +2,80 | 23,25 | 4709 |
| HSBC Holdings | 86,25 | +0,88 | 85,50 | 16974 |
| Hutchison | 46,90 | +3,30 | 45,40 | 8820 |
| Франция (EUR) | ||||
| Alcatel | 3,88 | +12,79 | 3,44 | 26899 |
| Axa | 14,00 | +1,01 | 13,86 | 13531 |
| BNP Paribas | 39,66 | +2,48 | 38,70 | 6491 |
| Bouygues | 26,71 | +0,07 | 26,69 | 1503 |
| Danon | 122,40 | -1,53 | 124,30 | 633 |
| EADS | 12,71 | +9,01 | 11,66 | 5008 |
| France Telecom | 10,55 | +3,43 | 10,20 | 7262 |
| Lafarge | 81,80 | +3,35 | 79,15 | 779 |
| Michelin | 29,98 | +0,91 | 29,71 | 1015 |
| Pechiney | 32,72 | +12,36 | 29,12 | 794 |
| Peugeot | 42,74 | +6,85 | 40,00 | 917 |
| Renault | 43,70 | +4,05 | 42,00 | 1025 |
| Sanofi-Synthelab | 61,90 | -1,35 | 62,75 | 2229 |
| Schneider Elec | 45,07 | +1,05 | 44,60 | 692 |
| STMicroelectronics | 16,76 | +7,02 | 15,66 | 9407 |
| Total Fina Elf | 142,20 | +1,57 | 140,00 | 3823 |
| Vivendi Universal | 14,61 | +7,82 | 13,55 | 11718 |
| Великобритания (GBp) | ||||
| ARM Holdings | 46,50 | +9,41 | 42,50 | 44663 |
| BAE System | 196,00 | -5,31 | 207,00 | 45389 |
| Barclays | 470,00 | +3,75 | 453,00 | 23988 |
| BP | 453,00 | +1,80 | 445,00 | 52796 |
| BAT | 643,00 | +3,71 | 620,00 | 7618 |
| British Airways | 119,00 | +4,62 | 113,75 | 19470 |
| British Telecom | 179,25 | +1,56 | 176,50 | 46665 |
| Cable & Wireless | 134,75 | — | 135,00 | 13423 |
| Cadbury Schweppes | 421,50 | -1,58 | 428,25 | 4495 |
| HSBC Hldg | 718,00 | +1,27 | 709,00 | 29582 |
| Lloyds TSB Grp | 576,50 | +2,95 | 560,00 | 24897 |
| Marks & Spencer | 347,93 | -0,71 | 350,00 | 8555 |
| National Grid | 461,05 | +0,05 | 461,00 | 9745 |
| Prudential | 468,05 | +7,57 | 436,00 | 12793 |
| Reuters Group | 172,50 | +7,31 | 160,75 | 46212 |
| Rio Tinto | 1163,00 | +2,47 | 1135,00 | 4281 |
| Sainsbury | 269,32 | +0,28 | 268,50 | 9655 |
| Shell Trnpt | 421,50 | +1,14 | 417,00 | 24811 |
| Unilever | 595,00 | -1,49 | 604,00 | 11367 |
| Vodafone Airtch | 97,00 | +2,37 | 94,75 | 485318 |
| Германия (EUR) | ||||
| Allianz AG | 108,00 | +5,47 | 102,40 | 2778 |
| BASF | 37,45 | -1,03 | 37,84 | 2813 |
| Bayer AG | 20,92 | +1,50 | 20,61 | 3936 |
| BMW | 36,95 | +5,45 | 35,04 | 2959 |
| Commerzbank AG | 7,97 | +7,56 | 7,41 | 4075 |
| Daimler-Chrysler | 37,10 | +5,73 | 35,09 | 6248 |
| Deutsche Bank n | 45,85 | +3,50 | 44,30 | 5543 |
| Dt Telekom n | 10,40 | +1,36 | 10,26 | 17476 |
| Hypovereinsbank | 16,79 | +2,07 | 16,45 | 3079 |
| Infineon Tech | 7,70 | +11,43 | 6,91 | 10130 |
| Merck KGaA | 19,00 | -1,40 | 19,27 | 120 |
| Munich Re | 145,00 | +5,08 | 137,99 | 1182 |
| Sap AG | 68,48 | +24,28 | 55,10 | 7717 |
| Siemens | 41,33 | +4,69 | 39,48 | 7378 |
| Volkswagen AG | 40,81 | +4,03 | 39,23 | 1919 |
| Финляндия (EUR) | ||||
| Nokia | 16,46 | +9,66 | 15,01 | 78622 |
| Sonera Corp | 4,42 | -0,90 | 4,46 | 5293 |
| Stora Enso | 10,67 | +4,30 | 10,23 | 2697 |
| Швейцария (CHF) | ||||
| Ciba Special | 103,50 | +0,49 | 103,00 | 174 |
| Lonza Grp AG | 87,20 | +2,77 | 84,85 | 156 |
| Adecco | 56,35 | +12,81 | 49,95 | 2330 |
| CS Group | 28,20 | +8,05 | 26,10 | 11000 |
| Nestle | 323,50 | +0,47 | 322,00 | 1076 |
| Novartis | 57,35 | -3,53 | 59,45 | 17669 |
| Rentenanstalt | 169,75 | +7,44 | 158,00 | 72 |
| Swisscom | 444,50 | +1,02 | 440,00 | 170 |
| Roche | 106,50 | +2,40 | 104,00 | 3670 |
| Swiss Re | 103,25 | +8,68 | 95,00 | 3342 |
| UBS AG | 66,90 | +3,00 | 64,95 | 5465 |
| Zurich Fin | 123,50 | +2,75 | 120,20 | 4652 |
| Швеция (SEK) | ||||
| ABB | 29,80 | +5,30 | 28,30 | 3510 |
| Electrolux | 159,50 | +4,25 | 153,00 | 2309 |
| Ericsson | 4,96 | +12,73 | 4,40 | 379461 |
| Nordea | 36,10 | -2,43 | 37,00 | 13825 |
| Telia | 28,00 | -2,10 | 28,60 | 13734 |
| Volvo | 141,50 | +1,80 | 139,00 | 1576 |
| Италия (EUR) | ||||
| Bank di Lavoro | 0,94 | +4,81 | 0,90 | 21291 |
| Fiat | 8,63 | +0,21 | 8,61 | 3550 |
| Olivetti | 0,91 | -1,16 | 0,92 | 35181 |
| Pirelli | 0,93 | +5,07 | 0,89 | 11158 |
| TIM | 4,65 | +2,20 | 4,55 | 75072 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,67 | +4,79 | 14,00 | 8373 |
| Aegon NV | 13,00 | +2,60 | 12,67 | 13854 |
| Ahold Kon | 13,94 | -0,43 | 14,00 | 6326 |
| Fortis | 17,48 | +1,10 | 17,29 | 4639 |
| ING Grp | 17,36 | +0,99 | 17,19 | 11803 |
| Philips | 16,32 | +5,29 | 15,50 | 10971 |
| Royal Dutch | 44,99 | +1,81 | 44,19 | 8347 |
| Канада (CAD) | ||||
| Alcan Inc | 43,41 | +1,05 | 42,96 | 291 |
| Bank of Montreal | 38,99 | +1,93 | 38,25 | 1309 |
| Bank Nova Scotia | 47,64 | +1,95 | 46,73 | 589 |
| BCE Inc | 26,50 | +0,76 | 26,30 | 1311 |
| Bombardier | 4,08 | +7,09 | 3,81 | 2302 |
| Imperial Oil | 44,01 | +0,36 | 43,85 | 30 |
| Loblaw Cos Ltd | 56,24 | +1,33 | 55,50 | 25 |
| Nortel Networks | 0,75 | +8,70 | 0,69 | 14206 |
| Royal Bank of Canada | 56,35 | +1,17 | 55,70 | 575 |
| США ($) | ||||
| Abbott Labs | 43,85 | +0,80 | 43,50 | 950 |
| Agilent Tech | 11,81 | +4,98 | 11,25 | 310 |
| Alcoa | 22,07 | +4,25 | 21,17 | 1245 |
| Allstate Corp | 39,45 | +5,00 | 37,57 | 2427 |
| Alltel | 44,57 | +2,27 | 43,58 | 352 |
| Amer Electric Power | 18,52 | +0,76 | 18,38 | 1058 |
| Amer Express Co | 33,93 | +5,37 | 32,20 | 1661 |
| AIG | 64,33 | +3,09 | 62,40 | 1719 |
| Amgen | 51,28 | +1,79 | 50,38 | 4611 |
| Analog Devices | 25,26 | +7,58 | 23,48 | 994 |
| Anheuser-Busch | 53,90 | — | 53,90 | 673 |
| AOL Time Warner | 12,44 | +1,97 | 12,20 | 4907 |
| Apple Comp Inc | 14,08 | -3,30 | 14,56 | 3213 |
| Applied Materials | 12,73 | +6,26 | 11,98 | 13451 |
| AT&T | 12,59 | +2,78 | 12,25 | 2443 |
| AT&T Wireless Gr | 5,05 | +4,34 | 4,84 | 2974 |
| Automatic Data Proc | 40,70 | +3,54 | 39,31 | 971 |
| Bank of America | 68,36 | +2,26 | 66,85 | 2801 |
| Bank of New-York | 26,55 | +5,95 | 25,06 | 1650 |
| Bank One | 40,10 | +1,11 | 39,66 | 1537 |
| Baxter Int | 27,98 | -4,37 | 29,26 | 2346 |
| BCE Inc | 16,87 | +1,50 | 16,62 | 263 |
| Bellsouth Corp | 24,80 | +4,64 | 23,70 | 890 |
| Berkshire cl a* | 73,80 | +1,09 | 73,01 | 1 |
| Berkshire cl b* | 2,44 | +1,37 | 2,41 | 1 |
| Boeing Co | 29,85 | -2,13 | 30,50 | 2599 |
| Bristol Myers sq | 23,26 | +2,11 | 22,78 | 1234 |
| Cardinal Health | 67,88 | -0,04 | 67,91 | 424 |
| Carnival | 24,25 | +0,87 | 24,04 | 821 |
| Caterpillar Inc | 40,02 | +4,19 | 38,76 | 1160 |
| Charles Schwab | 9,42 | +5,49 | 8,93 | 1679 |
| ChevronTexaco | 74,62 | +1,39 | 73,60 | 605 |
| Cigna | 64,97 | +1,63 | 63,93 | 280 |
| Cisco | 10,52 | +7,24 | 9,81 | 50530 |
| Citigroup | 35,30 | +4,28 | 33,85 | 8880 |
| Coca-Cola Co | 45,20 | -4,24 | 47,20 | 4449 |
| Colgate Palmoliv | 55,35 | +1,00 | 54,80 | 778 |
| Costco Wholesale | 34,25 | -0,87 | 34,55 | 1845 |
| Cox Comms | 26,71 | +2,69 | 26,01 | 654 |
| Daimler-Chrysler | 36,07 | +4,76 | 34,43 | 236 |
| Delta Air Lines | 9,15 | +7,65 | 8,50 | 702 |
| Dow Chemical Co | 28,06 | +3,16 | 27,20 | 585 |
| Du Pont Co | 41,98 | +3,35 | 40,62 | 743 |
| Eastman Kodak | 32,88 | +8,34 | 30,35 | 3005 |
| Eli Lilly | 62,86 | -1,26 | 63,66 | 1012 |
| EMC Corp | 4,79 | +0,63 | 4,76 | 6517 |
| Emerson Electric | 48,90 | +3,65 | 47,18 | 411 |
| Exelon | 45,37 | +0,71 | 45,05 | 333 |
| Exxon Mobil | 36,10 | +1,60 | 35,53 | 2821 |
| Fannie Mae | 70,35 | +1,08 | 69,60 | 1071 |
| First Data Corp | 32,87 | +4,08 | 31,58 | 1227 |
| Fleetboston Fin | 21,91 | +3,35 | 21,20 | 1581 |
| Ford Motor Co | 8,56 | +3,63 | 8,26 | 3847 |
| Gap Inc | 10,44 | +1,85 | 10,25 | 945 |
| Genentech | 33,92 | +2,94 | 32,95 | 327 |
| General Elec Co | 26,66 | +4,14 | 25,60 | 6771 |
| General Motors | 35,08 | +2,75 | 34,14 | 3019 |
| Gillette Co | 30,91 | +0,98 | 30,61 | 540 |
| Goldman Sachs Gr | 70,54 | +3,74 | 68,00 | 1809 |
| HJ Heinz Co | 31,23 | -2,35 | 31,98 | 624 |
| Halliburton Co | 14,72 | +0,34 | 14,67 | 723 |
| HCA-Healthcare | 50,65 | -1,04 | 51,18 | 672 |
| Hewlett-Packard | 12,90 | -0,31 | 12,94 | 2479 |
| Home Depot Inc | 29,66 | +4,25 | 28,45 | 3607 |
| Honeywell Int | 21,99 | +3,09 | 21,33 | 1379 |
| Household Int | 28,14 | -0,21 | 28,20 | 1805 |
| Illinois Tool Works | 60,42 | +3,30 | 58,49 | 500 |
| Intel Corp | 14,02 | +3,55 | 13,54 | 41533 |
| IBM | 71,29 | +9,85 | 64,90 | 9004 |
| Intl Paper | 37,85 | +2,55 | 36,91 | 798 |
| Johnson&Johnson | 59,39 | +0,92 | 58,85 | 1714 |
| J P Morgan Chase | 19,15 | +4,70 | 18,29 | 4031 |
| Kimberly-Clark | 56,45 | +0,36 | 56,25 | 273 |
| Kohls | 56,20 | -1,87 | 57,27 | 1950 |
| Kroger | 15,16 | +1,68 | 14,91 | 882 |
| Lehman Brothers | 55,06 | +4,72 | 52,58 | 1213 |
| Lockheed Martin | 57,55 | -3,28 | 59,50 | 1745 |
| Lowes Cos | 42,55 | +1,70 | 41,84 | 1411 |
| Lucent Tech | 0,78 | — | 0,78 | 7550 |
| Marsh & McLennan | 47,02 | +2,66 | 45,80 | 574 |
| MBNA Corp | 18,85 | +3,06 | 18,29 | 1291 |
| McDonalds Corp | 17,25 | -1,43 | 17,50 | 1374 |
| Medtronic | 44,65 | +1,43 | 44,02 | 1075 |
| Merck & Co | 50,40 | +1,00 | 49,90 | 1659 |
| Merrill Lynch | 37,05 | +3,20 | 35,90 | 3536 |
| Metlife Inc | 25,48 | +4,26 | 24,44 | 1727 |
| Micron Tech | 13,08 | +5,14 | 12,44 | 2772 |
| Microsoft | 51,38 | +1,92 | 50,41 | 22200 |
| Minnesota Mining | 125,35 | +1,65 | 123,31 | 770 |
| MS Dean Witter | 37,80 | +3,68 | 36,46 | 1961 |
| Motorola Inc | 7,62 | -2,93 | 7,85 | 11576 |
| Occidental Petr | 28,75 | +1,23 | 28,40 | 276 |
| Omnicom Group | 57,30 | -5,73 | 60,78 | 2500 |
| Oracle Corp | 9,97 | +6,97 | 9,32 | 15706 |
| Pfizer Inc | 32,41 | +1,57 | 31,91 | 5161 |
| Philip Morris | 40,27 | +4,33 | 38,60 | 2143 |
| Raytheon Co | 28,27 | -2,89 | 29,11 | 1485 |
| SBC Comms | 24,67 | +6,11 | 23,25 | 2390 |
| Schering-plough | 19,15 | +1,22 | 18,92 | 1771 |
| Sears Roebuck | 25,70 | -24,30 | 33,95 | 7568 |
| Sprint | 10,72 | +3,08 | 10,40 | 520 |
| Tenet Healthcare | 50,25 | -0,61 | 50,56 | 744 |
| Texas Instrument | 17,02 | +5,32 | 16,16 | 3656 |
| Textron Inc | 37,19 | +2,88 | 36,15 | 309 |
| Tyco Int | 12,35 | -4,04 | 12,87 | 5480 |
| Unisys Corp | 8,37 | +4,62 | 8,00 | 411 |
| UPS | 63,05 | -0,60 | 63,43 | 1048 |
| United Tech | 57,00 | +4,34 | 54,63 | 1522 |
| Unitedhealth Gr | 97,99 | +0,01 | 97,98 | 1014 |
| US Bancorp | 20,37 | +2,88 | 19,80 | 1784 |
| Verizon Comm | 35,35 | +1,73 | 34,75 | 1577 |
| Wachovia | 34,85 | +2,02 | 34,16 | 1106 |
| Wal-Mart Stores | 56,45 | -0,55 | 56,76 | 3809 |
| Walt Disney Co | 16,72 | +1,95 | 16,40 | 1961 |
| Washington Mutual | 34,09 | +3,08 | 33,07 | 1265 |
| Wells Fargo | 50,31 | +1,19 | 49,72 | 1564 |
| Xerox Corp | 5,56 | +5,70 | 5,26 | 632 |
По данным агентства Reuters.