| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,5 | -1,03 | 12,6 | 4543 |
| ANZ Banking Grp | 19,0 | +1,61 | 18,7 | 11495 |
| CommonWealth Bank | 29,7 | +1,05 | 29,4 | 3035 |
| National Australian | 33,7 | +0,84 | 33,4 | 3790 |
| Bank | ||||
| News Corp | 10,4 | -3,07 | 10,8 | 13028 |
| Telstra Corp | 4,8 | — | 4,8 | 24158 |
| Westpac Banking | 13,7 | +0,15 | 13,7 | 7203 |
| Япония (JPY) | ||||
| Asahi Kasei | 276,0 | +2,99 | 268,0 | 2362 |
| Daiwa Securities | 574,0 | -0,35 | 576,0 | 7086 |
| Fuji Photo Film | 3490,0 | +0,87 | 3460,0 | 1479 |
| Fujitsu Ltd | 412,0 | -7,00 | 443,0 | 16731 |
| Honda Motor Co | 4520,0 | +3,20 | 4380,0 | 6574 |
| Japan Telecom* | 328,0 | +2,18 | 321,0 | 4 |
| Kao Corp | 2810,0 | +1,81 | 2760,0 | 2309 |
| KDDI* | 364,0 | +1,68 | 358,0 | 16 |
| Mitsubishi Fin Gr* | 794,0 | -0,75 | 800,0 | 12 |
| Mitsubishi Chem | 214,0 | +1,42 | 211,0 | 2617 |
| Mitsubishi Electric | 309,0 | -4,33 | 323,0 | 4792 |
| NEC Corp | 451,0 | -4,65 | 473,0 | 9528 |
| Nippon Steel Corp | 142,0 | +2,90 | 138,0 | 13154 |
| Nissan Motor Co | 955,0 | — | 955,0 | 17748 |
| NTT* | 469,0 | +2,18 | 459,0 | 12 |
| NTT DoCoMo* | 228,0 | +1,79 | 224,0 | 48 |
| Pioneer | 2035,0 | -0,97 | 2055,0 | 682 |
| Ricoh | 2185,0 | +1,39 | 2155,0 | 1278 |
| Seikisui House | 908,0 | -0,22 | 910,0 | 1017 |
| Shin-Etsu Chem | 3870,0 | +0,78 | 3840,0 | 737 |
| Sony | 5370,0 | -0,92 | 5420,0 | 2454 |
| Sumitomo Chem | 371,0 | +2,49 | 362,0 | 4990 |
| Sumitomo Mitsui | 498,0 | +1,63 | 490,0 | 40955 |
| TDK Corp | 4920,0 | -0,40 | 4940,0 | 931 |
| Toshiba Corp | 303,0 | -0,66 | 305,0 | 14410 |
| Toyota Motor Co | 2955,0 | -1,50 | 3000,0 | 7223 |
| UFJ Holdings* | 175,0 | +12,90 | 155,0 | 103 |
| Гонконг (HKD) | ||||
| Cheung Kong | 52,25 | -2,34 | 53,50 | 6535 |
| China Mobile | 19,65 | -2,72 | 20,20 | 27229 |
| China Unicom | 4,90 | -3,92 | 5,10 | 24400 |
| CLP Holdings | 31,90 | +1,27 | 31,50 | 3461 |
| CNOOC | 9,95 | — | 9,95 | 4274 |
| Hang Seng Bank | 85,00 | +0,29 | 84,75 | 842 |
| Henderson Land | 24,10 | -1,63 | 24,50 | 2457 |
| HSBC Holdings | 85,75 | — | 85,75 | 5883 |
| Hutchison | 48,60 | -1,82 | 49,50 | 9118 |
| Франция (EUR) | ||||
| Alcatel | 5,07 | +37,03 | 3,70 | 78738 |
| Axa | 14,25 | +2,52 | 13,90 | 10758 |
| BNP Paribas | 37,93 | +2,93 | 36,85 | 3055 |
| Bouygues | 26,44 | +1,34 | 26,09 | 871 |
| Danon | 129,60 | +2,78 | 126,10 | 640 |
| EADS | 10,94 | +3,30 | 10,59 | 1494 |
| France Telecom | 11,28 | +4,06 | 10,84 | 6226 |
| Lafarge | 74,00 | +5,19 | 70,35 | 1631 |
| Michelin | 28,11 | +0,93 | 27,85 | 548 |
| Pechiney | 29,65 | -1,17 | 30,00 | 245 |
| Peugeot | 42,00 | +2,66 | 40,91 | 809 |
| Renault | 46,54 | +2,29 | 45,50 | 1138 |
| Sanofi-Synthelab | 59,70 | +1,53 | 58,80 | 1076 |
| Schneider Elec | 45,99 | -0,45 | 46,20 | 505 |
| STMicroelectronics | 19,41 | +7,00 | 18,14 | 6852 |
| Total Fina Elf | 133,90 | +3,48 | 129,40 | 2627 |
| Vivendi Universal | 12,24 | +0,74 | 12,15 | 5820 |
| Великобритания (GBp) | ||||
| ARM Holdings | 55,73 | +2,78 | 54,00 | 8768 |
| BAE System | 178,50 | +1,85 | 175,25 | 12000 |
| Barclays | 432,00 | +0,41 | 430,25 | 16310 |
| BP | 400,00 | +1,91 | 392,50 | 88714 |
| BAT | 632,00 | +0,48 | 629,00 | 3969 |
| British Airways | 127,50 | +1,19 | 126,00 | 9715 |
| British Telecom | 176,00 | -3,30 | 182,00 | 35715 |
| Cable & Wireless | 144,00 | +0,70 | 143,00 | 8598 |
| Cadbury Schweppes | 424,50 | +2,23 | 415,25 | 5704 |
| HSBC Hldg | 704,00 | +1,08 | 696,50 | 15895 |
| Lloyds TSB Grp | 550,40 | +1,20 | 543,50 | 9309 |
| Marks & Spencer | 350,50 | +0,36 | 349,25 | 4991 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 446,00 | +0,90 | 442,00 | 7014 |
| Reuters Group | 179,00 | +0,56 | 178,00 | 4845 |
| Rio Tinto | 1147,37 | +1,95 | 1126,00 | 2429 |
| Sainsbury | 273,00 | -1,44 | 277,00 | 5880 |
| Shell Trnpt | 391,75 | +2,82 | 381,00 | 33507 |
| Unilever | 609,94 | +5,54 | 578,00 | 14862 |
| Vodafone Airtch | 102,50 | +1,99 | 100,50 | 258022 |
| Германия (EUR) | ||||
| Allianz AG | 103,99 | +2,45 | 101,50 | 1218 |
| BASF | 37,30 | +3,04 | 36,20 | 1998 |
| Bayer AG | 19,17 | +3,96 | 18,44 | 2864 |
| BMW | 33,88 | -2,64 | 34,80 | 2111 |
| Commerzbank AG | 6,93 | +1,91 | 6,80 | 1163 |
| Daimler-Chrysler | 34,00 | -1,45 | 34,50 | 6162 |
| Deutsche Bank n | 43,88 | +7,68 | 40,75 | 4626 |
| Dt Telekom n | 11,72 | +6,35 | 11,02 | 12094 |
| Hypovereinsbank | 12,82 | -1,54 | 13,02 | 2189 |
| Infineon Tech | 9,85 | +5,69 | 9,32 | 9155 |
| Merck KGaA | 20,72 | +1,07 | 20,50 | 105 |
| Munich Re | 129,08 | +2,06 | 126,48 | 862 |
| Sap AG | 78,48 | +7,37 | 73,09 | 1752 |
| Siemens | 45,41 | +6,90 | 42,48 | 6531 |
| Volkswagen AG | 36,18 | -0,06 | 36,20 | 2987 |
| Финляндия (EUR) | ||||
| Nokia | 16,62 | +1,78 | 16,33 | 19183 |
| Sonera Corp | 4,65 | -0,85 | 4,69 | 4386 |
| Stora Enso | 10,18 | -0,68 | 10,25 | 2849 |
| Швейцария (CHF) | ||||
| Ciba Special | 99,80 | -1,67 | 101,50 | 316 |
| Lonza Grp AG | 89,10 | +4,82 | 85,00 | 3678 |
| Adecco | 57,85 | +5,18 | 55,00 | 716 |
| CS Group | 26,05 | +4,20 | 25,00 | 5382 |
| Nestle | 312,00 | +1,63 | 307,00 | 1242 |
| Novartis | 55,20 | +0,18 | 55,10 | 5845 |
| Rentenanstalt | 136,50 | +1,11 | 135,00 | 26 |
| Swisscom | 431,00 | +0,23 | 430,00 | 48 |
| Roche | 102,25 | -1,45 | 103,75 | 2327 |
| Swiss Re | 98,65 | +2,55 | 96,20 | 1022 |
| UBS AG | 68,80 | +3,54 | 66,45 | 2925 |
| Zurich Fin | 132,00 | +7,10 | 123,25 | 1235 |
| Швеция (SEK) | ||||
| ABB | 11,30 | +5,61 | 10,70 | 6279 |
| Electrolux | 137,50 | +3,00 | 133,50 | 1201 |
| Ericsson | 7,10 | +3,65 | 6,85 | 262098 |
| Nordea | 36,10 | +3,14 | 35,00 | 6436 |
| Telia | 29,70 | -0,34 | 29,80 | 8448 |
| Volvo | 136,50 | +2,63 | 133,00 | 1102 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,02 | +6,35 | 0,96 | 15650 |
| Fiat | 7,97 | -1,70 | 8,11 | 1599 |
| Olivetti | 1,05 | +2,03 | 1,03 | 32510 |
| Pirelli | 0,94 | +1,73 | 0,93 | 4907 |
| TIM | 4,78 | +1,27 | 4,72 | 56134 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,30 | +4,92 | 13,63 | 4908 |
| Aegon NV | 13,16 | +4,03 | 12,65 | 8930 |
| Ahold Kon | 12,14 | +2,27 | 11,87 | 3837 |
| Fortis | 17,59 | +0,57 | 17,49 | 2633 |
| ING Grp | 16,63 | +0,48 | 16,55 | 11400 |
| Philips | 17,50 | +5,29 | 16,62 | 6660 |
| Royal Dutch | 41,80 | +3,47 | 40,40 | 7373 |
| Канада (CAD) | ||||
| Alcan Inc | 44,82 | +0,49 | 44,60 | 213 |
| Bank of Montreal | 38,56 | -0,67 | 39,12 | 251 |
| Bank Nova Scotia | 47,04 | -0,65 | 47,35 | 412 |
| BCE Inc | 27,65 | +0,69 | 27,46 | 342 |
| Bombardier | 5,57 | +5,29 | 5,29 | 2194 |
| Imperial Oil | 42,20 | +0,55 | 41,97 | 50 |
| Loblaw Cos Ltd | 57,25 | +0,09 | 57,20 | 75 |
| Nortel Networks | 1,83 | +8,28 | 1,69 | 14276 |
| Royal Bank of Canada | 56,00 | +0,27 | 55,85 | 279 |
| США ($) | ||||
| Abbott Labs | 41,60 | -0,64 | 41,87 | 1219 |
| Agilent Tech | 13,41 | +5,42 | 12,72 | 347 |
| Alcoa | 22,60 | +1,03 | 22,37 | 564 |
| Allstate Corp | 39,36 | -0,35 | 39,50 | 520 |
| Alltel | 49,94 | +1,79 | 49,06 | 272 |
| Amer Electric Power | 25,57 | +1,55 | 25,18 | 857 |
| Amer Express Co | 35,45 | +1,49 | 34,93 | 1432 |
| AIG | 64,97 | +0,84 | 64,43 | 1318 |
| Amgen | 49,22 | +1,11 | 48,68 | 2728 |
| Analog Devices | 27,60 | +7,77 | 25,61 | 960 |
| Anheuser-Busch | 52,53 | -0,23 | 52,65 | 406 |
| AOL Time Warner | 14,41 | -0,14 | 14,43 | 2029 |
| Apple Comp Inc | 15,91 | +3,04 | 15,44 | 1245 |
| Applied Materials | 15,09 | +5,16 | 14,35 | 12442 |
| AT&T | 13,18 | +1,62 | 12,97 | 1970 |
| AT&T Wireless Gr | 6,50 | +4,84 | 6,20 | 2534 |
| Automatic Data Proc | 42,00 | +0,45 | 41,81 | 328 |
| Bank of America | 70,54 | +1,58 | 69,44 | 1594 |
| Bank of New York | 26,46 | +1,15 | 26,16 | 900 |
| Bank One | 39,49 | +0,71 | 39,21 | 774 |
| Baxter Int | 24,87 | -7,03 | 26,75 | 3107 |
| BCE Inc | 17,71 | +0,80 | 17,57 | 22 |
| Bellsouth Corp | 26,90 | +2,44 | 26,26 | 861 |
| Berkshire cl a* | 73,10 | — | 73,10 | 1 |
| Berkshire cl b* | 2,44 | +0,33 | 2,43 | 1 |
| Boeing Co | 29,85 | +0,51 | 29,70 | 586 |
| Bristol Myers sq | 24,23 | +3,11 | 23,50 | 1009 |
| Cardinal Health | 70,09 | +0,57 | 69,69 | 519 |
| Carnival | 26,79 | -0,26 | 26,86 | 547 |
| Caterpillar Inc | 40,99 | +1,31 | 40,46 | 321 |
| Charles Schwab | 9,34 | +0,43 | 9,30 | 540 |
| ChevronTexaco | 71,87 | +2,45 | 70,15 | 706 |
| Cigna | 36,31 | -1,04 | 36,69 | 654 |
| Cisco | 10,86 | +2,45 | 10,60 | 29404 |
| Citigroup | 36,70 | +0,55 | 36,50 | 4406 |
| Coca-Cola Co | 46,75 | +0,80 | 46,38 | 1005 |
| Colgate Palmoliv | 55,96 | +0,48 | 55,69 | 400 |
| Costco Wholesale | 34,35 | -1,80 | 34,98 | 1228 |
| Cox Comms | 28,33 | +1,72 | 27,85 | 544 |
| Daimler-Chrysler | 33,35 | -3,28 | 34,48 | 237 |
| Delta Air Lines | 10,22 | +1,09 | 10,11 | 234 |
| Dow Chemical Co | 25,70 | -0,70 | 25,88 | 483 |
| Du Pont Co | 41,60 | +0,97 | 41,20 | 844 |
| Eastman Kodak | 33,32 | +0,09 | 34,19 | 472 |
| Eli Lilly | 56,55 | +0,30 | 56,38 | 630 |
| EMC Corp | 5,19 | +2,77 | 5,05 | 2213 |
| Emerson Electric | 49,73 | +1,00 | 49,24 | 132 |
| Exelon | 50,01 | +1,42 | 49,31 | 353 |
| Exxon Mobil | 33,95 | +2,17 | 33,23 | 3272 |
| Fannie Mae | 67,47 | +0,25 | 67,30 | 786 |
| First Data Corp | 34,43 | +1,29 | 33,99 | 504 |
| Fleetboston Fin | 23,55 | +1,46 | 23,21 | 643 |
| Ford Motor Co | 8,42 | +2,06 | 8,35 | 2071 |
| Gap Inc | 11,72 | +1,91 | 11,50 | 1328 |
| Genentech | 33,96 | +2,75 | 33,05 | 249 |
| General Elec Co | 25,60 | -0,97 | 25,85 | 5792 |
| General Motors | 33,12 | -1,81 | 33,73 | 1962 |
| Gillette Co | 30,03 | +4,96 | 28,78 | 2065 |
| Goldman Sachs Gr | 72,10 | -0,37 | 72,37 | 1394 |
| HJ Heinz Co | 31,76 | -0,47 | 31,91 | 211 |
| Halliburton Co | 15,34 | +3,79 | 14,78 | 623 |
| HCA-Healthcare | 48,79 | +1,31 | 48,18 | 833 |
| Hewlett-Packard | 15,05 | +0,33 | 15,00 | 1981 |
| Home Depot Inc | 29,65 | -0,97 | 29,94 | 1759 |
| Honeywell Int | 24,08 | +0,42 | 23,98 | 630 |
| Household Int | 23,28 | +1,00 | 23,05 | 1217 |
| Illinois Tool Works | 61,81 | +1,11 | 61,13 | 123 |
| Intel Corp | 16,88 | +2,95 | 16,40 | 23129 |
| IBM | 77,38 | +0,83 | 76,74 | 2151 |
| Intl Paper | 35,63 | -0,72 | 35,89 | 481 |
| Johnson&Johnson | 57,17 | +1,64 | 56,25 | 1123 |
| J P Morgan Chase | 20,87 | +2,00 | 20,46 | 1692 |
| Kimberly-Clark | 50,98 | +0,51 | 50,72 | 417 |
| Kohls | 57,57 | -1,17 | 58,25 | 1027 |
| Kroger | 15,44 | -0,32 | 15,49 | 381 |
| Lehman Brothers | 55,29 | — | 55,29 | 540 |
| Lockheed Martin | 58,26 | +1,43 | 57,44 | 583 |
| Lowes Cos | 43,39 | -0,73 | 43,71 | 1012 |
| Lucent Tech | 1,13 | +11,88 | 1,01 | 6780 |
| Marsh & McLennan | 47,08 | +1,05 | 46,59 | 472 |
| MBNA Corp | 20,11 | +2,18 | 19,68 | 459 |
| McDonalds Corp | 18,17 | -1,36 | 18,42 | 1386 |
| Medtronic | 44,18 | -1,10 | 44,67 | 974 |
| Merck & Co | 54,39 | +1,76 | 53,45 | 1154 |
| Merrill Lynch | 39,18 | -0,23 | 39,27 | 872 |
| Metlife Inc | 24,37 | -0,12 | 24,40 | 774 |
| Micron Tech | 16,10 | +0,06 | 16,09 | 3083 |
| Microsoft | 52,75 | +1,31 | 52,07 | 13777 |
| Minnesota Mining | 126,72 | +0,77 | 125,75 | 488 |
| MS Dean Witter | 38,20 | — | 38,20 | 1176 |
| Motorola Inc | 9,01 | +1,46 | 8,88 | 1594 |
| Occidental Petr | 28,13 | +0,90 | 27,88 | 446 |
| Omnicom Group | 59,65 | +0,17 | 59,55 | 385 |
| Oracle Corp | 9,96 | — | 9,96 | 14058 |
| Pfizer Inc | 31,67 | +1,34 | 31,25 | 2314 |
| Philip Morris | 41,75 | -0,71 | 42,05 | 1321 |
| Raytheon Co | 29,02 | +0,31 | 28,93 | 309 |
| SBC Comms | 25,50 | +0,99 | 25,25 | 1343 |
| Schering-plough | 21,49 | +2,58 | 21,12 | 1019 |
| Sears Roebuck | 26,81 | -1,54 | 27,23 | 1354 |
| Sprint | 12,55 | +0,72 | 12,46 | 706 |
| Tenet Healthcare | 40,44 | +3,03 | 39,25 | 3832 |
| Texas Instrument | 15,45 | +2,66 | 15,05 | 2728 |
| Textron Inc | 39,90 | -0,32 | 40,03 | 125 |
| Tyco Int | 14,55 | -0,34 | 14,60 | 2049 |
| Unisys Corp | 8,54 | +1,67 | 8,40 | 165 |
| UPS | 60,70 | +0,70 | 60,28 | 605 |
| United Tech | 61,99 | +1,21 | 61,25 | 458 |
| Unitedhealth Gr | 95,96 | +1,35 | 94,68 | 367 |
| US Bancorp | 21,15 | +1,29 | 20,88 | 697 |
| Verizon Comm | 37,59 | +2,70 | 36,60 | 1400 |
| Wachovia | 34,99 | +0,92 | 34,67 | 720 |
| Wal-Mart Stores | 54,71 | -3,12 | 56,47 | 4662 |
| Walt Disney Co | 16,98 | +1,37 | 16,75 | 1068 |
| Washington Mutual | 35,31 | +0,91 | 34,99 | 500 |
| Wells Fargo | 51,00 | +1,69 | 50,15 | 1050 |
| Xerox Corp | 6,07 | +0,83 | 6,02 | 1147 |
По данным агентства Reuters.