| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,4 | +0,49 | 12,4 | 2399 |
| ANZ Banking Grp | 18,7 | +2,13 | 18,3 | 5592 |
| CommonWealth Bank | 28,8 | -0,21 | 28,9 | 6479 |
| National Australian | 34,3 | +1,51 | 33,8 | 3377 |
| Bank | ||||
| News Corp | 11,2 | +5,84 | 10,6 | 15076 |
| Telstra Corp | 4,8 | +0,84 | 4,8 | 23007 |
| Westpac Banking | 14,6 | +2,10 | 14,3 | 5319 |
| Япония (JPY) | ||||
| Asahi Kasei | 271,0 | -0,37 | 272,0 | 1564 |
| Daiwa Securities | 562,0 | -1,75 | 572,0 | 3845 |
| Fuji Photo Film | 3380,0 | — | 3380,0 | 2950 |
| Fujitsu Ltd | 393,0 | -1,01 | 397,0 | 16286 |
| Honda Motor Co | 4440,0 | +1,14 | 4390,0 | 3036 |
| Japan Telecom* | 322,0 | — | 322,0 | 1 |
| Kao Corp | 2765,0 | -1,25 | 2800,0 | 1480 |
| KDDI* | 366,0 | +1,67 | 360,0 | 13 |
| Mitsubishi Fin Gr* | 794,0 | -0,63 | 799,0 | 5 |
| Mitsubishi Chem | 210,0 | -0,94 | 212,0 | 1496 |
| Mitsubishi Electric | 313,0 | +0,64 | 311,0 | 4316 |
| NEC Corp | 458,0 | +1,78 | 450,0 | 7361 |
| Nippon Steel Corp | 138,0 | -1,43 | 140,0 | 10060 |
| Nissan Motor Co | 970,0 | +3,08 | 941,0 | 6212 |
| NTT* | 463,0 | +3,12 | 449,0 | 12 |
| NTT DoCoMo* | 236,0 | +4,42 | 226,0 | 68 |
| Pioneer | 2085,0 | -0,24 | 2090,0 | 708 |
| Ricoh | 2115,0 | -3,42 | 2190,0 | 4314 |
| Seikisui House | 902,0 | +0,11 | 901,0 | 936 |
| Shin-Etsu Chem | 3720,0 | -1,59 | 3780,0 | 1097 |
| Sony | 5330,0 | +1,14 | 5270,0 | 2372 |
| Sumitomo Chem | 373,0 | +1,63 | 367,0 | 2051 |
| Sumitomo Mitsui | 493,0 | -2,76 | 507,0 | 12850 |
| TDK Corp | 4960,0 | +3,12 | 4810,0 | 980 |
| Toshiba Corp | 302,0 | -1,63 | 307,0 | 7152 |
| Toyota Motor Co | 3110,0 | +4,36 | 2980,0 | 6549 |
| UFJ Holdings* | 181,0 | -2,16 | 185,0 | 41 |
| Гонконг (HKD) | ||||
| Cheung Kong | 54,50 | +5,83 | 51,50 | 5122 |
| China Mobile | 19,95 | +5,28 | 18,95 | 22737 |
| China Unicom | 5,05 | +5,76 | 4,78 | 18523 |
| CLP Holdings | 31,40 | — | 31,40 | 3556 |
| CNOOC | 9,65 | +1,58 | 9,50 | 7324 |
| Hang Seng Bank | 85,75 | +2,39 | 83,75 | 1493 |
| Henderson Land | 25,10 | +5,68 | 23,75 | 3796 |
| HSBC Holdings | 87,25 | +1,75 | 85,75 | 10123 |
| Hutchison | 50,50 | +4,77 | 48,20 | 7616 |
| Франция (EUR) | ||||
| Alcatel | 5,70 | +11,55 | 5,11 | 21551 |
| Axa | 15,46 | +7,36 | 14,40 | 8507 |
| BNP Paribas | 41,70 | +5,84 | 39,40 | 3381 |
| Bouygues | 27,09 | +2,85 | 26,34 | 1236 |
| Danon | 133,20 | +0,83 | 132,10 | 411 |
| EADS | 12,35 | +12,58 | 10,97 | 2156 |
| France Telecom | 12,15 | +8,29 | 11,22 | 4964 |
| Lafarge | 79,25 | +4,28 | 76,00 | 688 |
| Michelin | 29,88 | +1,29 | 29,50 | 486 |
| Pechiney | 32,61 | +1,30 | 32,19 | 212 |
| Peugeot | 42,45 | +0,54 | 42,22 | 878 |
| Renault | 48,03 | -1,44 | 48,73 | 610 |
| Sanofi-Synthelab | 61,40 | +0,41 | 61,15 | 934 |
| Schneider Elec | 48,05 | +2,85 | 46,72 | 573 |
| STMicroelectronics | 21,97 | +8,49 | 20,25 | 7646 |
| Total Fina Elf | 138,00 | — | 138,00 | 1921 |
| Vivendi Universal | 12,30 | — | 12,30 | 6025 |
| Великобритания (GBp) | ||||
| ARM Holdings | 67,97 | +19,91 | 56,50 | 27831 |
| BAE System | 186,00 | +3,91 | 179,00 | 26155 |
| Barclays | 460,75 | +6,41 | 433,00 | 12689 |
| BP | 409,50 | -2,03 | 418,00 | 49995 |
| BAT | 663,50 | +1,38 | 654,50 | 9474 |
| British Airways | 159,50 | +11,52 | 143,25 | 24256 |
| British Telecom | 191,50 | +5,80 | 181,00 | 40665 |
| Cable & Wireless | 154,50 | +8,04 | 143,00 | 11110 |
| Cadbury Schweppes | 431,25 | +1,23 | 426,00 | 2844 |
| HSBC Hldg | 734,50 | +4,33 | 704,00 | 23704 |
| Lloyds TSB Grp | 579,00 | +7,72 | 537,50 | 17046 |
| Marks & Spencer | 379,50 | +0,40 | 378,00 | 9426 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 478,10 | +6,70 | 448,00 | 6817 |
| Reuters Group | 197,25 | +6,91 | 184,50 | 9622 |
| Rio Tinto | 1199,00 | +4,62 | 1146,00 | 2675 |
| Sainsbury | 289,75 | +4,60 | 277,00 | 6514 |
| Shell Trnpt | 418,25 | +1,33 | 412,75 | 22015 |
| Unilever | 633,50 | +0,64 | 629,50 | 6464 |
| Vodafone Airtch | 107,00 | +7,81 | 99,25 | 443574 |
| Германия (EUR) | ||||
| Allianz AG | 111,10 | +5,81 | 105,00 | 1690 |
| BASF | 38,12 | +3,03 | 37,00 | 1951 |
| Bayer AG | 19,43 | +3,13 | 18,84 | 2429 |
| BMW | 37,06 | +3,38 | 35,85 | 1729 |
| Commerzbank AG | 7,93 | +7,89 | 7,35 | 3223 |
| Daimler-Chrysler | 36,29 | +5,19 | 34,50 | 4720 |
| Deutsche Bank n | 47,30 | +8,74 | 43,50 | 5249 |
| Dt Telekom n | 11,95 | +4,46 | 11,44 | 15217 |
| Hypovereinsbank | 14,54 | +7,62 | 13,51 | 2038 |
| Infineon Tech | 11,60 | +10,90 | 10,46 | 8233 |
| Merck KGaA | 23,09 | +0,35 | 23,01 | 73 |
| Munich Re | 130,72 | +2,93 | 127,00 | 1726 |
| Sap AG | 84,89 | +1,22 | 83,87 | 2675 |
| Siemens | 51,10 | +5,80 | 48,30 | 7376 |
| Volkswagen AG | 39,88 | +3,05 | 38,70 | 1858 |
| Финляндия (EUR) | ||||
| Nokia | 17,77 | +7,57 | 16,52 | 28330 |
| Sonera Corp | 4,92 | +6,49 | 4,62 | 5024 |
| Stora Enso | 10,74 | +4,27 | 10,30 | 2432 |
| Швейцария (CHF) | ||||
| Ciba Special | 107,00 | +2,39 | 104,50 | 307 |
| Lonza Grp AG | 89,90 | +0,06 | 89,85 | 391 |
| Adecco | 60,70 | +6,30 | 57,10 | 798 |
| CS Group | 30,45 | +8,94 | 27,95 | 9049 |
| Nestle | 320,00 | +1,43 | 315,50 | 767 |
| Novartis | 56,10 | +1,08 | 55,50 | 4110 |
| Rentenanstalt | 138,25 | +4,73 | 132,00 | 72 |
| Swisscom | 435,00 | -0,23 | 436,00 | 96 |
| Roche | 103,50 | +0,98 | 102,50 | 1804 |
| Swiss Re | 105,00 | +5,32 | 99,70 | 1412 |
| UBS AG | 72,50 | +3,72 | 69,90 | 5183 |
| Zurich Fin | 145,00 | +4,69 | 138,50 | 1069 |
| Швеция (SEK) | ||||
| ABB | 15,00 | +41,51 | 10,60 | 28423 |
| Electrolux | 145,50 | +8,18 | 134,50 | 1441 |
| Ericsson | 8,40 | +15,86 | 7,25 | 284575 |
| Nordea | 39,30 | +6,79 | 36,80 | 5484 |
| Telia | 31,00 | +4,38 | 29,70 | 9075 |
| Volvo | 144,00 | +3,97 | 138,50 | 909 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,14 | +7,55 | 1,06 | 25937 |
| Fiat | 8,40 | +1,19 | 8,30 | 1472 |
| Olivetti | 1,08 | +5,86 | 1,02 | 53675 |
| Pirelli | 0,99 | +3,87 | 0,95 | 7817 |
| TIM | 4,82 | +5,82 | 4,56 | 69583 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,96 | +7,91 | 14,79 | 15063 |
| Aegon NV | 14,25 | +6,90 | 13,33 | 7546 |
| Ahold Kon | 13,45 | +9,53 | 12,28 | 5345 |
| Fortis | 19,00 | +4,40 | 18,20 | 3843 |
| ING Grp | 16,98 | +5,47 | 16,10 | 8848 |
| Philips | 19,03 | +5,96 | 17,96 | 9487 |
| Royal Dutch | 43,92 | +1,43 | 43,30 | 6172 |
| Канада (CAD) | ||||
| Alcan Inc | 46,15 | +2,56 | 45,00 | 327 |
| Bank of Montreal | 39,01 | +1,04 | 38,61 | 224 |
| Bank Nova Scotia | 47,85 | +2,03 | 46,90 | 365 |
| BCE Inc | 27,60 | +1,32 | 27,24 | 721 |
| Bombardier | 5,66 | +4,43 | 5,42 | 2115 |
| Imperial Oil | 42,19 | +0,60 | 41,94 | 45 |
| Loblaw Cos Ltd | 56,64 | +0,43 | 56,40 | 74 |
| Nortel Networks | 2,12 | +9,28 | 1,94 | 24126 |
| Royal Bank of Canada | 55,81 | +1,47 | 55,00 | 238 |
| США ($) | ||||
| Abbott Labs | 42,09 | +0,86 | 41,73 | 607 |
| Agilent Tech | 15,25 | +4,60 | 14,58 | 745 |
| Alcoa | 23,75 | +3,04 | 23,05 | 1160 |
| Allstate Corp | 39,80 | +1,14 | 39,35 | 534 |
| Alltel | 52,82 | +2,07 | 51,75 | 423 |
| Amer Electric Power | 27,56 | +6,57 | 25,86 | 742 |
| Amer Express Co | 38,80 | +7,03 | 36,25 | 2831 |
| AIG | 64,78 | +4,74 | 61,85 | 2521 |
| Amgen | 48,11 | +3,24 | 46,60 | 6798 |
| Analog Devices | 30,13 | +8,81 | 27,69 | 1822 |
| Anheuser-Busch | 52,58 | -1,20 | 53,22 | 392 |
| AOL Time Warner | 15,75 | +3,96 | 15,15 | 5472 |
| Apple Comp Inc | 16,97 | +3,73 | 16,36 | 1808 |
| Applied Materials | 16,38 | +4,20 | 15,72 | 17046 |
| AT&T | 13,88 | +2,66 | 13,52 | 3731 |
| AT&T Wireless Gr | 8,04 | +5,93 | 7,59 | 4164 |
| Automatic Data Proc | 45,21 | +3,31 | 43,76 | 662 |
| Bank of America | 71,27 | +1,44 | 70,26 | 1554 |
| Bank of New York | 27,21 | +2,68 | 26,50 | 769 |
| Bank One | 40,43 | +1,76 | 39,73 | 986 |
| Baxter Int | 24,60 | +1,57 | 24,22 | 2094 |
| BCE Inc | 17,70 | +1,26 | 17,48 | 127 |
| Bellsouth Corp | 28,30 | +3,78 | 27,27 | 1180 |
| Berkshire cl a* | 74,40 | +0,81 | 73,80 | 1 |
| Berkshire cl b* | 2,47 | +0,65 | 2,46 | 2 |
| Boeing Co | 30,00 | -1,32 | 30,40 | 1019 |
| Bristol Myers sq | 25,40 | +0,75 | 25,21 | 964 |
| Cardinal Health | 71,16 | — | 71,16 | 718 |
| Carnival | 28,74 | +6,09 | 27,09 | 1962 |
| Caterpillar Inc | 42,77 | +1,57 | 42,11 | 546 |
| Charles Schwab | 9,87 | +2,81 | 9,60 | 1471 |
| ChevronTexaco | 68,57 | -0,41 | 68,85 | 964 |
| Cigna | 38,53 | +0,34 | 38,40 | 577 |
| Cisco | 12,50 | +7,67 | 11,61 | 40174 |
| Citigroup | 38,25 | +1,59 | 37,65 | 5501 |
| Coca-Cola Co | 46,04 | -1,69 | 46,83 | 1144 |
| Colgate Palmoliv | 53,80 | -2,18 | 55,00 | 442 |
| Costco Wholesale | 34,28 | -0,75 | 34,54 | 1269 |
| Cox Comms | 30,09 | +7,39 | 28,02 | 589 |
| Daimler-Chrysler | 36,10 | +3,97 | 34,72 | 241 |
| Delta Air Lines | 11,56 | +7,84 | 10,75 | 458 |
| Dow Chemical Co | 26,60 | +0,45 | 26,48 | 636 |
| Du Pont Co | 42,55 | +1,53 | 41,91 | 707 |
| Eastman Kodak | 34,36 | +2,32 | 33,58 | 1105 |
| Eli Lilly | 58,07 | +2,34 | 56,74 | 670 |
| EMC Corp | 5,84 | +7,35 | 5,44 | 4206 |
| Emerson Electric | 50,46 | +3,85 | 48,59 | 317 |
| Exelon | 50,78 | +1,26 | 50,15 | 363 |
| Exxon Mobil | 34,17 | -1,41 | 34,66 | 2464 |
| Fannie Mae | 68,45 | +1,48 | 67,45 | 770 |
| First Data Corp | 37,25 | +3,59 | 35,96 | 1305 |
| Fleetboston Fin | 24,70 | +2,70 | 24,05 | 1201 |
| Ford Motor Co | 8,75 | +3,80 | 8,43 | 2333 |
| Gap Inc | 13,08 | +5,06 | 12,45 | 2713 |
| Genentech | 35,11 | +2,06 | 34,40 | 261 |
| General Elec Co | 26,76 | +3,12 | 25,95 | 5639 |
| General Motors | 35,77 | +5,14 | 34,02 | 2102 |
| Gillette Co | 29,05 | -2,19 | 29,70 | 1002 |
| Goldman Sachs Gr | 76,70 | +4,42 | 73,45 | 1515 |
| HJ Heinz Co | 32,25 | -0,43 | 32,39 | 219 |
| Halliburton Co | 17,42 | +1,87 | 17,10 | 2125 |
| HCA-Healthcare | 46,72 | +3,29 | 45,23 | 1371 |
| Hewlett-Packard | 17,38 | +6,56 | 16,31 | 4952 |
| Home Depot Inc | 28,22 | -0,63 | 28,40 | 4096 |
| Honeywell Int | 25,40 | +3,13 | 24,63 | 783 |
| Household Int | 24,35 | +4,42 | 23,32 | 1243 |
| Illinois Tool Works | 63,37 | +1,33 | 62,54 | 238 |
| Intel Corp | 18,86 | +3,06 | 18,30 | 27897 |
| IBM | 82,49 | +2,60 | 80,40 | 2558 |
| Intl Paper | 35,64 | +1,28 | 35,19 | 753 |
| Johnson&Johnson | 59,57 | +1,67 | 58,59 | 1438 |
| J P Morgan Chase | 22,81 | +5,99 | 21,52 | 3650 |
| Kimberly-Clark | 50,81 | -0,86 | 51,25 | 498 |
| Kohls | 60,09 | -1,49 | 61,00 | 1571 |
| Kroger | 15,04 | +0,94 | 14,90 | 970 |
| Lehman Brothers | 57,10 | +4,64 | 54,57 | 797 |
| Lockheed Martin | 54,79 | -2,82 | 56,38 | 1379 |
| Lowes Cos | 42,21 | +0,26 | 42,10 | 1520 |
| Lucent Tech | 1,25 | +9,65 | 1,14 | 10583 |
| Marsh & McLennan | 49,36 | +2,83 | 48,00 | 448 |
| MBNA Corp | 21,75 | +4,57 | 20,80 | 1241 |
| McDonalds Corp | 18,48 | +1,93 | 18,13 | 1853 |
| Medtronic | 46,41 | +0,87 | 46,01 | 596 |
| Merck & Co | 54,88 | +1,52 | 54,06 | 1501 |
| Merrill Lynch | 39,60 | +3,18 | 38,38 | 2901 |
| Metlife Inc | 25,42 | +4,05 | 24,43 | 636 |
| Micron Tech | 17,74 | +5,60 | 16,80 | 3259 |
| Microsoft | 56,73 | +7,04 | 53,00 | 34785 |
| Minnesota Mining | 129,70 | +1,29 | 128,05 | 731 |
| MS Dean Witter | 42,37 | +4,90 | 40,39 | 1979 |
| Motorola Inc | 9,91 | +5,20 | 9,42 | 2788 |
| Occidental Petr | 28,09 | -2,26 | 28,74 | 329 |
| Omnicom Group | 63,75 | +6,36 | 59,94 | 721 |
| Oracle Corp | 10,40 | +2,67 | 10,13 | 24225 |
| Pfizer Inc | 32,43 | +0,90 | 32,14 | 3161 |
| Philip Morris | 42,16 | -0,59 | 42,41 | 1639 |
| Raytheon Co | 28,77 | -1,24 | 29,13 | 342 |
| SBC Comms | 28,14 | +3,27 | 27,25 | 3112 |
| Schering-plough | 21,52 | -0,92 | 21,72 | 1385 |
| Sears Roebuck | 27,38 | +1,00 | 27,11 | 1833 |
| Sprint | 12,98 | +3,43 | 12,55 | 1899 |
| Tenet Healthcare | 28,96 | +9,28 | 26,50 | 7967 |
| Texas Instrument | 17,42 | +3,75 | 16,79 | 3492 |
| Textron Inc | 41,73 | +0,53 | 41,51 | 141 |
| Tyco Int | 15,20 | +4,61 | 14,53 | 4194 |
| Unisys Corp | 9,39 | +5,03 | 8,94 | 275 |
| UPS | 62,05 | +1,82 | 60,94 | 974 |
| United Tech | 63,68 | +2,13 | 62,35 | 474 |
| Unitedhealth Gr | 94,41 | +1,86 | 92,69 | 621 |
| US Bancorp | 21,80 | +1,16 | 21,55 | 850 |
| Verizon Comm | 40,25 | +4,30 | 38,59 | 3029 |
| Wachovia | 35,83 | +0,42 | 35,68 | 835 |
| Wal-Mart Stores | 54,42 | -0,24 | 54,55 | 2215 |
| Walt Disney Co | 18,30 | +7,46 | 17,03 | 4100 |
| Washington Mutual | 36,94 | +1,96 | 36,23 | 618 |
| Wells Fargo | 50,86 | +0,36 | 50,68 | 1092 |
| Xerox Corp | 7,54 | +6,80 | 7,06 | 1323 |
По данным агентства Reuters.