| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,5 | +3,82 | 12,0 | 4761 |
| ANZ Banking Grp | 18,3 | +1,16 | 18,1 | 2612 |
| CommonWealth Bank | 27,4 | +1,07 | 27,1 | 2612 |
| National Australian | 33,2 | +1,44 | 32,7 | 6497 |
| Bank | ||||
| News Corp | 11,5 | +5,90 | 10,9 | 5894 |
| Telstra Corp | 4,6 | -0,44 | 4,6 | 34139 |
| Westpac Banking | 14,3 | +2,43 | 14,0 | 4318 |
| Япония (JPY) | ||||
| Asahi Kasei | 261,0 | +2,35 | 255,0 | 3435 |
| Daiwa Securities | 473,0 | +2,60 | 461,0 | 4643 |
| Fuji Photo Film | 3830,0 | +4,08 | 3680,0 | 2996 |
| Fujitsu Ltd | 370,0 | +1,93 | 363,0 | 10979 |
| Honda Motor Co | 4400,0 | +4,51 | 4210,0 | 3090 |
| Japan Telecom* | 346,0 | +2,37 | 338,0 | 17 |
| Kao Corp | 2760,0 | +1,47 | 2720,0 | 1517 |
| KDDI* | 353,0 | +2,32 | 345,0 | 15 |
| Mitsubishi Fin Gr* | 700,0 | -0,85 | 706,0 | 14 |
| Mitsubishi Chem | 218,0 | +3,32 | 211,0 | 7020 |
| Mitsubishi Electric | 275,0 | +1,48 | 271,0 | 4851 |
| NEC Corp | 440,0 | +0,92 | 436,0 | 10662 |
| Nippon Steel Corp | 134,0 | -1,47 | 136,0 | 12787 |
| Nissan Motor Co | 980,0 | +1,03 | 970,0 | 8847 |
| NTT* | 466,0 | +2,64 | 454,0 | 18 |
| NTT DoCoMo* | 227,0 | +2,71 | 221,0 | 43 |
| Pioneer | 2250,0 | +3,93 | 2165,0 | 1667 |
| Ricoh | 2150,0 | +5,13 | 2045,0 | 1617 |
| Seikisui House | 845,0 | +0,24 | 843,0 | 1049 |
| Shin-Etsu Chem | 3880,0 | +3,19 | 3760,0 | 1443 |
| Sony | 5150,0 | +4,04 | 4950,0 | 4528 |
| Sumitomo Chem | 353,0 | +2,32 | 345,0 | 4032 |
| Sumitomo Mitsui | 367,0 | +1,38 | 362,0 | 43367 |
| TDK Corp | 4970,0 | -1,00 | 5020,0 | 773 |
| Toshiba Corp | 337,0 | +5,64 | 319,0 | 17209 |
| Toyota Motor Co | 3180,0 | +3,58 | 3070,0 | 5252 |
| UFJ Holdings* | 108,0 | -3,57 | 112,0 | 173 |
| Гонконг (HKD) | ||||
| Cheung Kong | 55,25 | +2,31 | 54,00 | 7935 |
| China Mobile | 20,20 | +3,86 | 19,45 | 33899 |
| China Unicom | 5,90 | +6,31 | 5,55 | 52026 |
| CLP Holdings | 31,60 | -0,32 | 31,70 | 4426 |
| CNOOC | 10,05 | — | 10,05 | 8202 |
| Hang Seng Bank | 85,25 | -0,87 | 86,00 | 3044 |
| Henderson Land | 27,65 | +2,79 | 26,90 | 5603 |
| HSBC Holdings | 86,75 | -1,14 | 87,75 | 31959 |
| Hutchison | 52,00 | +3,48 | 50,25 | 10077 |
| Франция (EUR) | ||||
| Alcatel | 5,34 | +3,49 | 5,16 | 24500 |
| Axa | 14,15 | +3,74 | 13,64 | 13728 |
| BNP Paribas | 42,68 | +2,35 | 41,70 | 4922 |
| Bouygues | 27,37 | +0,63 | 27,20 | 1096 |
| Danon | 131,00 | +0,15 | 130,80 | 498 |
| EADS | 10,65 | -1,30 | 10,79 | 2578 |
| France Telecom | 12,56 | +0,24 | 12,53 | 4103 |
| Lafarge | 80,30 | -3,02 | 82,80 | 710 |
| Michelin | 28,43 | -1,69 | 28,92 | 357 |
| Pechiney | 29,27 | -2,21 | 29,93 | 203 |
| Peugeot | 43,61 | +0,02 | 43,60 | 628 |
| Renault | 49,15 | +0,10 | 49,10 | 1008 |
| Sanofi-Synthelab | 59,60 | +2,05 | 58,40 | 2133 |
| Schneider Elec | 49,48 | +2,98 | 48,05 | 1053 |
| STMicroelectronics | 21,53 | +0,28 | 21,47 | 7764 |
| Total Fina Elf | 138,00 | +0,44 | 137,40 | 1933 |
| Vivendi Universal | 11,60 | -1,69 | 11,80 | 16494 |
| Великобритания (GBp) | ||||
| ARM Holdings | 57,75 | +2,21 | 56,50 | 25305 |
| BAE System | 167,25 | +3,88 | 161,00 | 51042 |
| Barclays | 431,50 | -1,26 | 437,00 | 39400 |
| BP | 410,00 | +1,86 | 402,50 | 48895 |
| BAT | 649,50 | -0,08 | 650,00 | 5144 |
| British Airways | 146,75 | +4,63 | 140,25 | 11947 |
| British Telecom | 208,25 | -0,83 | 210,00 | 41614 |
| Cable & Wireless | 69,25 | +1,68 | 74,50 | 115754 |
| Cadbury Schweppes | 422,23 | +2,30 | 413,00 | 6184 |
| HSBC Hldg | 724,00 | +7,14 | 679,50 | 196113 |
| Lloyds TSB Grp | 507,50 | -4,25 | 530,00 | 66272 |
| Marks & Spencer | 350,00 | -1,13 | 354,00 | 7871 |
| Prudential | 444,00 | — | 445,00 | 8599 |
| Reuters Group | 198,00 | +1,02 | 196,00 | 12365 |
| Rio Tinto | 1193,20 | -2,66 | 1240,00 | 13324 |
| Sainsbury | 285,40 | +2,59 | 280,00 | 8624 |
| Shell Trnpt | 411,00 | +2,11 | 402,50 | 25530 |
| Unilever | 611,50 | +0,74 | 607,00 | 12391 |
| Vodafone Airtch | 115,50 | -0,65 | 116,25 | 436698 |
| Германия (EUR) | ||||
| Allianz AG | 102,99 | -1,91 | 105,00 | 2606 |
| BASF | 38,04 | -0,16 | 38,10 | 3246 |
| Bayer AG | 22,34 | +1,92 | 21,92 | 4969 |
| BMW | 33,42 | -1,24 | 33,84 | 1987 |
| Commerzbank AG | 7,50 | -0,66 | 7,55 | 2406 |
| Daimler-Chrysler | 32,87 | -0,99 | 33,20 | 5453 |
| Deutsche Bank n | 49,44 | -0,02 | 49,45 | 4491 |
| Dt Telekom n | 11,58 | -0,94 | 11,69 | 20903 |
| Hypovereinsbank | 13,89 | +1,02 | 13,75 | 1767 |
| Infineon Tech | 8,76 | +3,42 | 8,47 | 10177 |
| Merck KGaA | 22,78 | +4,40 | 21,82 | 65 |
| Munich Re | 130,90 | +2,59 | 127,59 | 1330 |
| Sap AG | 82,80 | +0,98 | 82,00 | 1666 |
| Siemens | 47,66 | +2,72 | 46,40 | 7688 |
| Volkswagen AG | 37,91 | -0,24 | 38,00 | 1688 |
| Финляндия (EUR) | ||||
| Nokia | 17,72 | -0,62 | 17,83 | 30409 |
| Sonera Corp | 5,27 | -1,86 | 5,37 | 3840 |
| Stora Enso | 10,30 | -0,87 | 10,39 | 2331 |
| Швейцария (CHF) | ||||
| Ciba Special | 107,00 | +1,90 | 105,00 | 279 |
| Lonza Grp AG | 88,90 | +1,02 | 88,00 | 253 |
| Adecco | 56,60 | +4,52 | 54,15 | 662 |
| CS Group | 30,00 | +3,45 | 29,00 | 7511 |
| Nestle | 315,50 | +1,28 | 311,50 | 1005 |
| Novartis | 56,50 | +0,18 | 56,40 | 7816 |
| Rentenanstalt | 163,00 | -1,81 | 166,00 | 12 |
| Swisscom | 452,00 | +1,35 | 446,00 | 155 |
| Roche | 107,00 | +3,63 | 103,25 | 5393 |
| Swiss Re | 105,75 | +2,17 | 103,50 | 1583 |
| UBS AG | 70,55 | +1,51 | 69,50 | 4522 |
| Zurich Fin | 139,25 | +1,46 | 137,25 | 971 |
| Швеция (SEK) | ||||
| ABB | 20,40 | +7,37 | 19,00 | 14192 |
| Electrolux | 141,50 | — | 141,50 | 1460 |
| Ericsson | 8,90 | -6,32 | 9,50 | 345962 |
| Nordea | 40,60 | +1,00 | 40,20 | 16987 |
| Telia | 33,60 | +3,38 | 32,50 | 21367 |
| Volvo | 148,50 | -1,00 | 150,00 | 2118 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,00 | +0,10 | 1,02 | 199 |
| Fiat | 8,37 | +0,11 | 8,51 | 16 |
| Olivetti | 1,13 | — | 1,12 | 656 |
| Pirelli | 0,87 | +0,09 | 0,88 | 82 |
| TIM | 5,05 | — | 5,07 | 356 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,45 | +0,32 | 15,40 | 6245 |
| Aegon NV | 13,70 | +3,24 | 13,27 | 7311 |
| Ahold Kon | 12,13 | -0,33 | 12,17 | 4161 |
| Fortis | 18,52 | +0,65 | 18,40 | 3689 |
| ING Grp | 16,58 | +1,84 | 16,28 | 10445 |
| Philips | 17,99 | +3,81 | 17,33 | 11393 |
| Royal Dutch | 43,68 | +1,46 | 43,05 | 6851 |
| Канада (CAD) | ||||
| Alcan Inc | 46,70 | +0,65 | 46,40 | 1096 |
| Bank of Montreal | 39,88 | +3,00 | 38,72 | 2158 |
| Bank Nova Scotia | 45,95 | -0,65 | 46,25 | 1541 |
| BCE Inc | 28,19 | +1,55 | 27,76 | 2128 |
| Bombardier | 5,78 | +2,48 | 5,64 | 4076 |
| Imperial Oil | 43,94 | +1,15 | 43,44 | 303 |
| Loblaw Cos Ltd | 58,55 | +0,26 | 58,40 | 274 |
| Nortel Networks | 2,20 | -3,93 | 2,29 | 46965 |
| Royal Bank of Canada | 57,52 | +1,99 | 56,40 | 1281 |
| США ($) | ||||
| Abbott Labs | 44,95 | +2,25 | 43,96 | 3760 |
| Agilent Tech | 13,80 | -1,29 | 13,98 | 2009 |
| Alcoa | 22,93 | -1,50 | 23,28 | 3420 |
| Allstate Corp | 39,95 | +1,81 | 39,24 | 2816 |
| Alltel | 49,94 | +1,42 | 49,24 | 1127 |
| Amer Electric Power | 27,59 | +2,76 | 26,85 | 1071 |
| Amer Express Co | 37,65 | +1,89 | 36,95 | 5378 |
| AIG | 67,89 | +3,25 | 65,75 | 5748 |
| Amgen | 47,75 | +1,17 | 47,20 | 14898 |
| Analog Devices | 28,94 | -1,77 | 29,46 | 4144 |
| Anheuser-Busch | 51,70 | +1,21 | 51,08 | 2753 |
| AOL Time Warner | 15,43 | +0,85 | 15,30 | 11314 |
| Apple Comp Inc | 15,95 | -2,15 | 16,30 | 2913 |
| Applied Materials | 15,83 | +0,44 | 15,76 | 32415 |
| AT&T | 13,86 | +1,39 | 13,67 | 14926 |
| AT&T Wireless Gr | 7,40 | +2,78 | 7,20 | 7381 |
| Automatic Data Proc | 44,22 | +1,66 | 43,50 | 2028 |
| Bank of America | 68,79 | +0,06 | 68,75 | 4917 |
| Bank of New-York | 27,36 | +0,92 | 27,11 | 3275 |
| Bank One | 38,28 | +0,53 | 38,08 | 3791 |
| Baxter Int | 30,06 | +0,27 | 29,98 | 3973 |
| BCE Inc | 17,71 | +0,51 | 17,62 | 384 |
| Bellsouth Corp | 26,00 | +4,00 | 25,00 | 3368 |
| Berkshire cl a* | 74,00 | +0,54 | 73,60 | 1 |
| Berkshire cl b* | 2,46 | +0,53 | 2,45 | 6 |
| Boeing Co | 31,50 | +0,48 | 31,35 | 2238 |
| Bristol Myers sq | 24,05 | -1,03 | 24,30 | 6932 |
| Cardinal Health | 69,27 | +2,26 | 67,74 | 2640 |
| Carnival | 29,39 | +1,73 | 28,89 | 1471 |
| Caterpillar Inc | 45,08 | +1,83 | 44,27 | 1774 |
| Charles Schwab | 11,49 | +4,74 | 10,97 | 6830 |
| ChevronTexaco | 67,55 | +0,52 | 67,20 | 2799 |
| Cigna | 38,08 | +1,85 | 37,39 | 999 |
| Cisco | 14,08 | +0,57 | 14,00 | 94117 |
| Citigroup | 36,90 | +2,10 | 36,14 | 14249 |
| Coca-Cola Co | 45,97 | +1,84 | 45,14 | 5500 |
| Colgate Palmoliv | 53,09 | +0,30 | 52,93 | 2261 |
| Costco Wholesale | 33,64 | +0,60 | 33,44 | 3855 |
| Cox Comms | 30,25 | +3,63 | 29,19 | 1510 |
| Daimler-Chrysler | 33,43 | -0,45 | 33,58 | 409 |
| Delta Air Lines | 10,89 | -2,77 | 11,20 | 1151 |
| Dow Chemical Co | 27,50 | -1,26 | 27,85 | 2179 |
| Du Pont Co | 42,63 | -0,35 | 42,78 | 2427 |
| Eastman Kodak | 34,74 | +1,28 | 34,30 | 1568 |
| Eli Lilly | 61,30 | -1,05 | 61,95 | 3361 |
| EMC Corp | 6,33 | -3,06 | 6,53 | 13175 |
| Emerson Electric | 52,76 | -0,17 | 52,85 | 1311 |
| Exelon | 50,52 | +1,30 | 49,87 | 1049 |
| Exxon Mobil | 34,85 | +1,01 | 34,50 | 9881 |
| Fannie Mae | 64,55 | -2,76 | 66,38 | 4226 |
| First Data Corp | 35,40 | +2,05 | 34,69 | 2865 |
| Fleetboston Fin | 24,93 | +0,89 | 24,71 | 3789 |
| Ford Motor Co | 8,65 | -1,70 | 8,80 | 5862 |
| Gap Inc | 14,31 | +2,95 | 13,90 | 5809 |
| Genentech | 35,46 | -1,17 | 35,88 | 1367 |
| General Elec Co | 23,86 | -2,61 | 24,50 | 26688 |
| General Motors | 35,07 | +0,34 | 34,95 | 4434 |
| Gillette Co | 30,46 | +1,26 | 30,08 | 2347 |
| Goldman Sachs Gr | 75,25 | +0,35 | 74,99 | 3640 |
| HJ Heinz Co | 33,55 | +1,21 | 33,15 | 1543 |
| Halliburton Co | 17,85 | +0,68 | 17,73 | 4223 |
| HCA-Healthcare | 42,33 | +3,50 | 40,90 | 3854 |
| Hewlett-Packard | 16,90 | — | 16,90 | 13366 |
| Home Depot Inc | 28,32 | +1,72 | 27,84 | 9216 |
| Honeywell Int | 23,38 | +0,95 | 23,16 | 5899 |
| Household Int | 29,35 | +6,73 | 27,50 | 22270 |
| Illinois Tool Works | 65,35 | +1,21 | 64,57 | 1119 |
| Intel Corp | 18,80 | -2,13 | 19,21 | 73995 |
| IBM | 80,02 | -0,87 | 80,72 | 8136 |
| Intl Paper | 35,73 | +0,59 | 35,52 | 1973 |
| Johnson&Johnson | 60,15 | -0,17 | 60,46 | 5720 |
| J P Morgan Chase | 22,09 | +0,73 | 21,93 | 9121 |
| Kimberly-Clark | 50,91 | +0,53 | 50,64 | 1366 |
| Kohls | 66,90 | +5,01 | 63,71 | 4122 |
| Kroger | 14,20 | +2,68 | 13,83 | 3020 |
| Lehman Brothers | 57,86 | +1,97 | 56,74 | 2052 |
| Lockheed Martin | 50,35 | -0,36 | 50,53 | 4179 |
| Lowes Cos | 42,50 | +1,46 | 41,89 | 4461 |
| Lucent Tech | 1,21 | +2,54 | 1,18 | 20726 |
| Marsh & McLennan | 47,63 | -0,67 | 47,95 | 2119 |
| MBNA Corp | 21,55 | +1,22 | 21,29 | 3436 |
| McDonalds Corp | 17,38 | +0,46 | 17,30 | 5773 |
| Medtronic | 47,34 | +0,72 | 47,00 | 3520 |
| Merck & Co | 55,37 | +2,65 | 53,94 | 7033 |
| Merrill Lynch | 39,42 | +0,82 | 39,10 | 4863 |
| Metlife Inc | 26,99 | +0,26 | 26,92 | 1925 |
| Micron Tech | 13,87 | -2,32 | 14,20 | 7972 |
| Microsoft | 56,69 | -0,53 | 56,99 | 39240 |
| Minnesota Mining | 129,50 | -0,38 | 130,00 | 3172 |
| MS Dean Witter | 42,45 | +2,83 | 41,28 | 5606 |
| Motorola Inc | 9,04 | -0,33 | 9,07 | 7780 |
| Occidental Petr | 27,62 | +0,15 | 27,58 | 863 |
| Omnicom Group | 66,32 | +0,02 | 66,31 | 2830 |
| Oracle Corp | 10,71 | +3,48 | 10,35 | 57425 |
| Pfizer Inc | 33,05 | — | 33,05 | 10828 |
| Philip Morris | 38,06 | -1,37 | 38,59 | 7228 |
| Raytheon Co | 28,05 | +2,41 | 27,39 | 2430 |
| SBC Comms | 25,19 | +3,24 | 24,40 | 6495 |
| Schering-plough | 21,73 | +1,02 | 21,51 | 3927 |
| Sears Roebuck | 22,19 | -2,59 | 22,78 | 5745 |
| Sprint | 13,75 | +0,73 | 13,65 | 3851 |
| Tenet Healthcare | 16,33 | +4,95 | 15,56 | 12436 |
| Texas Instrument | 16,39 | +0,86 | 16,25 | 10894 |
| Textron Inc | 42,57 | -0,05 | 42,59 | 584 |
| Tyco Int | 15,35 | -0,32 | 15,40 | 8123 |
| Unisys Corp | 10,50 | +5,53 | 9,95 | 1074 |
| UPS | 63,23 | +0,30 | 63,04 | 1949 |
| United Tech | 63,02 | +0,59 | 62,65 | 1506 |
| Unitedhealth Gr | 92,90 | +2,43 | 90,70 | 1694 |
| US Bancorp | 21,69 | +2,65 | 21,13 | 4184 |
| Verizon Comm | 39,31 | +2,64 | 38,30 | 6809 |
| Wachovia | 35,52 | +1,00 | 35,17 | 3365 |
| Wal-Mart Stores | 55,49 | -0,14 | 55,57 | 8404 |
| Walt Disney Co | 18,53 | +2,26 | 18,12 | 5166 |
| Washington Mutual | 34,96 | +0,17 | 34,90 | 3285 |
| Wells Fargo | 48,02 | +1,09 | 47,50 | 4348 |
| Xerox Corp | 7,55 | +0,13 | 7,54 | 2492 |
По данным агентства Reuters.