| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 13,0 | +1,41 | 12,8 | 5530 |
| ANZ Banking Grp | 18,1 | +0,11 | 18,0 | 6557 |
| CommonWealth Bank | 29,4 | +1,03 | 29,1 | 3037 |
| National Australian | 32,4 | +0,71 | 32,2 | 3765 |
| Bank | ||||
| News Corp | 10,5 | +4,29 | 10,0 | 19742 |
| Telstra Corp | 4,8 | +0,21 | 4,8 | 14490 |
| Westpac Banking | 13,5 | +0,37 | 13,4 | 5447 |
| Япония (JPY) | ||||
| Asahi Kasei | 302,0 | +1,68 | 297,0 | 2891 |
| Daiwa Securities | 604,0 | +4,32 | 579,0 | 4884 |
| Fuji Photo Film | 3670,0 | +0,55 | 3650,0 | 1118 |
| Fujitsu Ltd | 493,0 | +9,31 | 451,0 | 20296 |
| Honda Motor Co | 5080,0 | +0,20 | 5070,0 | 2219 |
| Japan Telecom* | 323,0 | +1,57 | 318,0 | 4 |
| Kao Corp | 2660,0 | — | 2660,0 | 782 |
| KDDI* | 381,0 | +2,42 | 372,0 | 32 |
| Mitsubishi Fin Gr* | 821,0 | -0,73 | 827,0 | 8 |
| Mitsubishi Chem | 216,0 | +0,93 | 214,0 | 2630 |
| Mitsubishi Electric | 372,0 | +2,76 | 362,0 | 2209 |
| NEC Corp | 522,0 | +5,45 | 495,0 | 15218 |
| Nippon Steel Corp | 146,0 | — | 146,0 | 14295 |
| Nissan Motor Co | 929,0 | +4,85 | 886,0 | 16070 |
| NTT* | 465,0 | +0,65 | 462,0 | 17 |
| NTT DoCoMo* | 237,0 | +0,42 | 236,0 | 38 |
| Pioneer | 2080,0 | +2,97 | 2020,0 | 926 |
| Ricoh | 2175,0 | +0,69 | 2160,0 | 2093 |
| Seikisui House | 909,0 | +0,66 | 903,0 | 1114 |
| Shin-Etsu Chem | 3910,0 | +3,17 | 3790,0 | 1477 |
| Sony | 5540,0 | +3,17 | 5370,0 | 6205 |
| Sumitomo Chem | 396,0 | +0,25 | 395,0 | 3393 |
| Sumitomo Mitsui | 521,0 | -0,95 | 526,0 | 23773 |
| TDK Corp | 4930,0 | +3,14 | 4780,0 | 420 |
| Toshiba Corp | 340,0 | +2,72 | 331,0 | 11889 |
| Toyota Motor Co | 3130,0 | — | 3130,0 | 3658 |
| UFJ Holdings* | 188,0 | +4,44 | 180,0 | 58 |
| Гонконг (HKD) | ||||
| Cheung Kong | 52,00 | +2,46 | 50,75 | 10943 |
| China Mobile | 20,55 | +1,23 | 20,30 | 27538 |
| China Unicom | 4,98 | +4,19 | 4,78 | 45428 |
| CLP Holdings | 31,00 | -1,90 | 31,60 | 10347 |
| CNOOC | 10,20 | -1,92 | 10,40 | 14711 |
| Hang Seng Bank | 84,50 | -1,46 | 85,75 | 2825 |
| Henderson Land | 24,20 | +1,26 | 23,90 | 5980 |
| HSBC Holdings | 86,25 | — | 86,25 | 16859 |
| Hutchison | 47,90 | +2,13 | 46,90 | 15390 |
| Франция (EUR) | ||||
| Alcatel | 4,03 | +0,75 | 4,00 | 27771 |
| Axa | 14,32 | +1,27 | 14,14 | 12943 |
| BNP Paribas | 40,00 | -0,60 | 40,24 | 5072 |
| Bouygues | 26,99 | -0,33 | 27,08 | 1465 |
| Danon | 127,00 | +2,75 | 123,60 | 1404 |
| EADS | 12,00 | -6,90 | 12,89 | 3187 |
| France Telecom | 10,65 | -0,19 | 10,67 | 4386 |
| Lafarge | 81,60 | -2,22 | 83,45 | 664 |
| Michelin | 30,05 | -0,17 | 30,10 | 808 |
| Pechiney | 32,98 | +0,24 | 32,90 | 469 |
| Peugeot | 42,61 | -0,91 | 43,00 | 775 |
| Renault | 44,84 | +1,63 | 44,12 | 953 |
| Sanofi-Synthelab | 61,50 | -2,07 | 62,80 | 1950 |
| Schneider Elec | 44,85 | -1,64 | 45,60 | 812 |
| STMicroelectronics | 17,75 | +3,68 | 17,12 | 10559 |
| Total Fina Elf | 141,80 | -1,18 | 143,50 | 3460 |
| Vivendi Universal | 14,97 | -0,20 | 15,00 | 9722 |
| Великобритания (GBp) | ||||
| ARM Holdings | 49,77 | +9,47 | 47,50 | 40728 |
| BAE System | 193,75 | -1,65 | 197,00 | 18313 |
| Barclays | 456,70 | -3,94 | 475,75 | 47109 |
| BP | 450,93 | +0,55 | 456,00 | 50829 |
| BAT | 631,60 | -2,95 | 645,00 | 7013 |
| British Airways | 121,30 | -0,20 | 123,75 | 13786 |
| British Telecom | 179,00 | -0,55 | 182,50 | 27285 |
| Cable & Wireless | 131,80 | -2,95 | 135,50 | 26011 |
| Cadbury Schweppes | 413,55 | -2,93 | 426,50 | 16485 |
| HSBC Hldg | 716,86 | -1,38 | 727,00 | 26623 |
| Lloyds TSB Grp | 569,60 | -2,92 | 582,00 | 29884 |
| Marks & Spencer | 349,50 | +0,79 | 347,50 | 9400 |
| Prudential | 461,91 | -3,21 | 467,00 | 16566 |
| Reuters Group | 179,00 | +2,31 | 173,00 | 17941 |
| Rio Tinto | 1184,00 | +0,77 | 1175,00 | 5893 |
| Sainsbury | 264,40 | +0,74 | 269,25 | 7183 |
| Shell Trnpt | 424,30 | +0,53 | 425,00 | 39100 |
| Unilever | 590,20 | -0,50 | 599,00 | 12415 |
| Vodafone Airtch | 97,05 | +0,76 | 98,50 | 328868 |
| Германия (EUR) | ||||
| Allianz AG | 109,00 | — | 109,00 | 2450 |
| BASF | 38,40 | -0,60 | 38,63 | 3336 |
| Bayer AG | 21,58 | +0,79 | 21,41 | 3689 |
| BMW | 36,96 | -0,91 | 37,30 | 2646 |
| Commerzbank AG | 8,01 | +0,75 | 7,95 | 3834 |
| Daimler-Chrysler | 37,81 | +0,03 | 37,80 | 6767 |
| Deutsche Bank n | 46,15 | -0,97 | 46,60 | 5663 |
| Dt Telekom n | 10,39 | -1,24 | 10,52 | 20173 |
| Hypovereinsbank | 16,91 | -2,31 | 17,31 | 2435 |
| Infineon Tech | 8,37 | +6,90 | 7,83 | 10409 |
| Merck KGaA | 20,01 | -2,39 | 20,50 | 208 |
| Munich Re | 145,00 | — | 145,00 | 1598 |
| Sap AG | 72,65 | +5,11 | 69,12 | 4774 |
| Siemens | 42,15 | +0,05 | 42,13 | 7335 |
| Volkswagen AG | 41,25 | +0,66 | 40,98 | 1793 |
| Финляндия (EUR) | ||||
| Nokia | 16,88 | +1,87 | 16,57 | 44977 |
| Sonera Corp | 4,30 | -3,37 | 4,45 | 4195 |
| Stora Enso | 11,21 | +3,13 | 10,87 | 6138 |
| Швейцария (CHF) | ||||
| Ciba Special | 105,00 | +0,72 | 104,25 | 365 |
| Lonza Grp AG | 87,00 | -0,57 | 87,50 | 177 |
| Adecco | 56,05 | -3,20 | 57,90 | 2115 |
| CS Group | 27,25 | -1,27 | 27,60 | 9186 |
| Nestle | 320,50 | -0,62 | 322,50 | 1370 |
| Novartis | 56,50 | -2,25 | 57,80 | 16815 |
| Rentenanstalt | 169,50 | -1,02 | 171,25 | 107 |
| Swisscom | 449,00 | +0,45 | 447,00 | 134 |
| Roche | 107,50 | +1,42 | 106,00 | 3977 |
| Swiss Re | 104,50 | +0,48 | 104,00 | 3076 |
| UBS AG | 67,80 | +1,42 | 66,85 | 7139 |
| Zurich Fin | 117,25 | -3,89 | 122,00 | 4635 |
| Швеция (SEK) | ||||
| ABB | 32,90 | +9,30 | 30,10 | 4452 |
| Electrolux | 157,00 | -0,95 | 158,50 | 2227 |
| Ericsson | 5,70 | +14,92 | 4,96 | 649561 |
| Nordea | 36,30 | +1,40 | 35,80 | 14579 |
| Telia | 27,60 | +0,36 | 27,50 | 8232 |
| Volvo | 147,50 | +2,08 | 144,50 | 2116 |
| Италия (EUR) | ||||
| Bank di Lavoro | 0,95 | -0,15 | 0,95 | 262 |
| Fiat | 8,85 | -0,38 | 8,71 | 20 |
| Olivetti | 0,96 | -0,89 | 0,97 | 666 |
| Pirelli | 0,93 | -0,63 | 0,93 | 100 |
| TIM | 4,62 | -0,75 | 4,67 | 354 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,05 | +0,33 | 15,00 | 10759 |
| Aegon NV | 13,38 | +1,90 | 13,13 | 11833 |
| Ahold Kon | 14,30 | +0,78 | 14,19 | 4593 |
| Fortis | 18,06 | +1,52 | 17,79 | 5374 |
| ING Grp | 17,75 | +0,51 | 17,66 | 11950 |
| Philips | 17,58 | +4,77 | 16,78 | 11575 |
| Royal Dutch | 45,70 | +0,46 | 45,49 | 9975 |
| Канада (CAD) | ||||
| Alcan Inc | 44,70 | +1,57 | 44,01 | 829 |
| Bank of Montreal | 39,02 | -0,46 | 39,20 | 1700 |
| Bank Nova Scotia | 48,95 | +2,60 | 47,71 | 1179 |
| BCE Inc | 26,89 | +1,01 | 26,62 | 2371 |
| Bombardier | 4,12 | -1,67 | 4,19 | 8580 |
| Imperial Oil | 44,51 | +1,02 | 44,06 | 227 |
| Loblaw Cos Ltd | 55,70 | +0,45 | 55,45 | 130 |
| Nortel Networks | 1,00 | +7,53 | 0,93 | 37064 |
| Royal Bank of Canada | 57,25 | +2,01 | 56,12 | 2084 |
| США ($) | ||||
| Abbott Labs | 44,00 | -0,45 | 44,20 | 3273 |
| Agilent Tech | 12,10 | — | 12,10 | 2688 |
| Alcoa | 22,82 | +1,42 | 22,50 | 3976 |
| Allstate Corp | 40,44 | +1,43 | 39,87 | 4657 |
| Alltel | 44,73 | -0,13 | 44,79 | 864 |
| Amer Electric Power | 18,02 | -1,85 | 18,36 | 3400 |
| Amer Express Co | 33,80 | -0,88 | 34,10 | 3498 |
| AIG | 63,71 | -1,77 | 64,86 | 5964 |
| Amgen | 50,48 | +0,66 | 50,15 | 14589 |
| Analog Devices | 25,75 | +1,14 | 25,46 | 3135 |
| Anheuser-Busch | 54,05 | +0,75 | 53,65 | 2213 |
| AOL Time Warner | 12,57 | +1,37 | 12,40 | 12519 |
| Apple Comp Inc | 14,34 | +1,63 | 14,11 | 5172 |
| Applied Materials | 13,44 | +3,54 | 12,98 | 30360 |
| AT&T | 12,65 | +1,28 | 12,49 | 11757 |
| AT&T Wireless Gr | 5,03 | +8,17 | 4,65 | 6581 |
| Automatic Data Proc | 40,50 | -4,03 | 42,20 | 4230 |
| Bank of America | 69,32 | +1,08 | 68,58 | 6897 |
| Bank of New-York | 27,02 | +1,05 | 26,74 | 3851 |
| Bank One | 38,88 | -0,23 | 38,97 | 4260 |
| Baxter Int | 27,84 | +4,07 | 26,75 | 6710 |
| BCE Inc | 17,01 | +0,29 | 16,96 | 199 |
| Bellsouth Corp | 24,81 | +0,04 | 24,80 | 4359 |
| Berkshire cl a* | 74,00 | -0,54 | 74,40 | 1 |
| Berkshire cl b* | 2,46 | +0,33 | 2,46 | 11 |
| Boeing Co | 29,00 | -3,27 | 29,98 | 5611 |
| Bristol Myers sq | 23,89 | +0,89 | 23,68 | 5357 |
| Cardinal Health | 66,61 | -1,48 | 67,61 | 2065 |
| Carnival | 24,58 | +0,70 | 24,41 | 1827 |
| Caterpillar Inc | 40,99 | +1,56 | 40,36 | 1790 |
| Charles Schwab | 9,18 | -2,86 | 9,45 | 3614 |
| ChevronTexaco | 74,90 | +0,81 | 74,30 | 2213 |
| Cigna | 63,20 | +4,65 | 60,39 | 1368 |
| Cisco | 10,53 | +3,54 | 10,17 | 107391 |
| Citigroup | 34,98 | -2,15 | 35,75 | 20160 |
| Coca-Cola Co | 46,39 | +1,07 | 45,90 | 6878 |
| Colgate Palmoliv | 56,68 | +1,76 | 55,70 | 2073 |
| Costco Wholesale | 35,24 | +3,25 | 34,13 | 3500 |
| Cox Comms | 26,61 | -0,63 | 26,78 | 1817 |
| Daimler-Chrysler | 36,65 | +0,63 | 36,42 | 511 |
| Delta Air Lines | 8,81 | -1,23 | 8,92 | 1566 |
| Dow Chemical Co | 27,87 | -0,61 | 28,04 | 2949 |
| Du Pont Co | 41,30 | -1,78 | 42,05 | 2399 |
| Eastman Kodak | 32,28 | -0,49 | 32,44 | 1875 |
| Eli Lilly | 62,94 | -0,10 | 63,00 | 3099 |
| EMC Corp | 4,41 | -4,13 | 4,60 | 12865 |
| Emerson Electric | 48,68 | +0,37 | 48,50 | 704 |
| Exelon | 47,24 | +1,16 | 46,70 | 974 |
| Exxon Mobil | 36,00 | -0,83 | 36,30 | 10767 |
| Fannie Mae | 71,89 | +4,95 | 68,50 | 4938 |
| First Data Corp | 32,86 | -1,88 | 33,49 | 2332 |
| Fleetboston Fin | 22,01 | — | 22,01 | 3997 |
| Ford Motor Co | 8,26 | -2,71 | 8,49 | 8945 |
| Gap Inc | 10,55 | +0,29 | 10,52 | 2346 |
| Genentech | 34,19 | +0,23 | 34,11 | 878 |
| General Elec Co | 26,65 | -0,89 | 26,89 | 15467 |
| General Motors | 34,31 | -3,08 | 35,40 | 6299 |
| Gillette Co | 31,11 | +0,71 | 30,89 | 1924 |
| Goldman Sachs Gr | 70,55 | -2,49 | 72,35 | 5793 |
| HJ Heinz Co | 32,28 | +6,50 | 30,31 | 3512 |
| Halliburton Co | 15,33 | +2,54 | 14,95 | 2587 |
| HCA-Healthcare | 50,66 | +2,70 | 49,33 | 2505 |
| Hewlett-Packard | 13,09 | +0,69 | 13,00 | 8038 |
| Home Depot Inc | 30,41 | +4,32 | 29,15 | 9506 |
| Honeywell Int | 22,59 | +1,39 | 22,28 | 3631 |
| Household Int | 29,20 | +3,91 | 28,10 | 3343 |
| Illinois Tool Works | 61,57 | +2,33 | 60,17 | 1367 |
| Intel Corp | 14,46 | +1,62 | 14,23 | 73491 |
| IBM | 74,25 | +2,85 | 72,19 | 9407 |
| Intl Paper | 37,80 | +0,93 | 37,45 | 2543 |
| Johnson&Johnson | 59,35 | -1,41 | 60,20 | 6659 |
| J P Morgan Chase | 18,97 | +0,96 | 18,79 | 8277 |
| Kimberly-Clark | 56,85 | +0,11 | 56,79 | 1288 |
| Kohls | 55,15 | +0,07 | 55,11 | 4230 |
| Kroger | 14,63 | -0,81 | 14,75 | 4052 |
| Lehman Brothers | 55,06 | -0,51 | 55,34 | 2624 |
| Lockheed Martin | 59,38 | +1,87 | 58,29 | 2688 |
| Lowes Cos | 44,15 | +3,27 | 42,75 | 3701 |
| Lucent Tech | 0,68 | -9,33 | 0,75 | 22751 |
| Marsh & McLennan | 47,35 | -0,11 | 47,40 | 1451 |
| MBNA Corp | 19,90 | +2,31 | 19,45 | 5118 |
| McDonalds Corp | 17,48 | -1,96 | 17,83 | 4585 |
| Medtronic | 44,36 | -1,42 | 45,00 | 3039 |
| Merck & Co | 51,03 | +0,55 | 50,75 | 9420 |
| Merrill Lynch | 37,55 | +0,16 | 37,49 | 6975 |
| Metlife Inc | 24,87 | -1,54 | 25,26 | 1787 |
| Micron Tech | 14,00 | +5,11 | 13,32 | 7342 |
| Microsoft | 53,15 | +4,69 | 50,77 | 76655 |
| Minnesota Mining | 125,31 | +0,18 | 125,08 | 1989 |
| MS Dean Witter | 37,20 | -2,16 | 38,02 | 5434 |
| Motorola Inc | 7,77 | -3,48 | 8,05 | 15409 |
| Occidental Petr | 30,45 | +0,43 | 30,32 | 1059 |
| Omnicom Group | 59,25 | +2,44 | 57,84 | 3101 |
| Oracle Corp | 9,49 | -3,85 | 9,87 | 54988 |
| Pfizer Inc | 33,49 | +2,26 | 32,75 | 14043 |
| Philip Morris | 40,04 | -0,65 | 40,30 | 6309 |
| Raytheon Co | 28,93 | +0,28 | 28,85 | 1494 |
| SBC Comms | 25,25 | +3,06 | 24,50 | 8467 |
| Schering-plough | 18,94 | -2,37 | 19,40 | 4779 |
| Sears Roebuck | 24,16 | +4,36 | 23,15 | 16999 |
| Sprint | 11,89 | +11,43 | 10,67 | 7346 |
| Tenet Healthcare | 50,03 | +2,42 | 48,85 | 2776 |
| Texas Instrument | 17,10 | -0,52 | 17,19 | 8851 |
| Textron Inc | 39,70 | +2,40 | 38,77 | 1103 |
| Tyco Int | 12,50 | +1,21 | 12,35 | 11249 |
| Unisys Corp | 8,66 | +0,58 | 8,61 | 918 |
| UPS | 63,10 | -0,49 | 63,41 | 2200 |
| United Tech | 60,73 | +1,22 | 60,00 | 4970 |
| Unitedhealth Gr | 99,73 | +2,08 | 97,70 | 2458 |
| US Bancorp | 20,43 | +0,79 | 20,27 | 4245 |
| Verizon Comm | 34,97 | -2,21 | 35,76 | 6726 |
| Wachovia | 34,46 | +0,61 | 34,25 | 3392 |
| Wal-Mart Stores | 56,35 | +1,84 | 55,33 | 9612 |
| Walt Disney Co | 16,75 | — | 16,75 | 7018 |
| Washington Mutual | 34,92 | +2,17 | 34,18 | 3683 |
| Wells Fargo | 50,36 | +1,47 | 49,63 | 5908 |
| Xerox Corp | 5,94 | +2,06 | 5,82 | 1886 |
По данным агентства Reuters.