| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,7 | -0,63 | 12,7 | 3205 |
| ANZ Banking Grp | 18,5 | +0,16 | 18,4 | 4171 |
| CommonWealth Bank | 27,4 | +0,85 | 27,1 | 3004 |
| National Australian | 32,6 | +1,34 | 32,2 | 5004 |
| Bank | ||||
| News Corp | 12,2 | +3,49 | 11,7 | 11441 |
| Telstra Corp | 4,5 | -0,66 | 4,5 | 27499 |
| Westpac Banking | 14,0 | -1,68 | 14,3 | 16695 |
| Япония (JPY) | ||||
| Asahi Kasei | 266,0 | +3,91 | 256,0 | 3730 |
| Daiwa Securities | 501,0 | +10,60 | 453,0 | 13501 |
| Fuji Photo Film | 3810,0 | — | 3810,0 | 1947 |
| Fujitsu Ltd | 390,0 | +7,73 | 362,0 | 16119 |
| Honda Motor Co | 4430,0 | -1,34 | 4490,0 | 1899 |
| Japan Telecom* | 378,0 | +6,78 | 354,0 | 16 |
| Kao Corp | 2710,0 | +0,18 | 2705,0 | 920 |
| KDDI* | 358,0 | +2,87 | 348,0 | 13 |
| Mitsubishi Fin Gr* | 755,0 | +11,36 | 678,0 | 16 |
| Mitsubishi Chem | 228,0 | +1,79 | 224,0 | 6212 |
| Mitsubishi Electric | 294,0 | +8,49 | 271,0 | 10408 |
| NEC Corp | 474,0 | +8,22 | 438,0 | 11560 |
| Nippon Steel Corp | 130,0 | +2,36 | 127,0 | 37652 |
| Nissan Motor Co | 968,0 | -1,12 | 979,0 | 7305 |
| NTT* | 450,0 | -0,22 | 451,0 | 18 |
| NTT DoCoMo* | 224,0 | +3,70 | 216,0 | 59 |
| Pioneer | 2260,0 | +2,73 | 2200,0 | 1079 |
| Ricoh | 2075,0 | -0,48 | 2085,0 | 1752 |
| Seikisui House | 872,0 | +0,23 | 870,0 | 1782 |
| Shin-Etsu Chem | 4090,0 | +4,34 | 3920,0 | 1562 |
| Sony | 5200,0 | +1,36 | 5130,0 | 3080 |
| Sumitomo Chem | 406,0 | +1,25 | 401,0 | 6957 |
| Sumitomo Mitsui | 419,0 | +16,71 | 359,0 | 81126 |
| TDK Corp | 5240,0 | +1,35 | 5170,0 | 412 |
| Toshiba Corp | 348,0 | +3,57 | 336,0 | 19994 |
| Toyota Motor Co | 3130,0 | -1,88 | 3190,0 | 4191 |
| UFJ Holdings* | 101,0 | +10,99 | 91,0 | 41 |
| Гонконг (HKD) | ||||
| Cheung Kong | 56,25 | +0,90 | 55,75 | 5342 |
| China Mobile | 20,60 | +0,98 | 20,40 | 18066 |
| China Unicom | 5,60 | -2,61 | 5,75 | 24522 |
| CLP Holdings | 31,80 | -0,31 | 31,90 | 2007 |
| CNOOC | 10,10 | +1,00 | 10,00 | 3907 |
| Hang Seng Bank | 86,25 | — | 86,25 | 965 |
| Henderson Land | 27,40 | -0,54 | 27,55 | 2250 |
| HSBC Holdings | 90,25 | +0,56 | 89,75 | 11845 |
| Hutchison | 52,75 | +0,96 | 52,25 | 4842 |
| Франция (EUR) | ||||
| Alcatel | 5,35 | +7,21 | 4,99 | 20444 |
| Axa | 15,42 | +6,86 | 14,43 | 11490 |
| BNP Paribas | 44,77 | +4,60 | 42,80 | 4941 |
| Bouygues | 29,01 | +4,58 | 27,74 | 2060 |
| Danon | 134,80 | +1,74 | 132,50 | 658 |
| EADS | 11,63 | +1,57 | 11,45 | 1807 |
| France Telecom | 14,01 | +11,19 | 12,60 | 10011 |
| Lafarge | 81,75 | +1,68 | 80,40 | 741 |
| Michelin | 31,17 | +7,82 | 28,91 | 841 |
| Pechiney | 32,02 | +7,85 | 29,69 | 457 |
| Peugeot | 44,95 | +3,81 | 43,30 | 1049 |
| Renault | 49,59 | +3,12 | 48,09 | 974 |
| Sanofi-Synthelab | 60,00 | +1,69 | 59,00 | 1570 |
| Schneider Elec | 48,12 | +2,01 | 47,17 | 1041 |
| STMicroelectronics | 24,58 | +8,47 | 22,66 | 10232 |
| Total Fina Elf | 139,90 | +1,38 | 138,00 | 4157 |
| Vivendi Universal | 13,92 | +22,21 | 11,39 | 26423 |
| Великобритания (GBp) | ||||
| ARM Holdings | 64,53 | +10,68 | 58,50 | 28346 |
| BAE System | 172,47 | -2,86 | 175,00 | 26911 |
| Barclays | 466,50 | +5,00 | 445,00 | 31322 |
| BP | 412,83 | +1,47 | 407,00 | 72385 |
| BAT | 626,00 | -2,65 | 642,00 | 8452 |
| British Airways | 156,00 | +7,76 | 145,00 | 11464 |
| British Telecom | 217,25 | -0,68 | 219,00 | 60069 |
| Cable & Wireless | 85,00 | +5,56 | 81,00 | 32435 |
| Cadbury Schweppes | 408,11 | -1,51 | 414,75 | 19904 |
| HSBC Hldg | 743,50 | +1,36 | 733,00 | 67702 |
| Lloyds TSB Grp | 561,50 | +3,79 | 541,00 | 35021 |
| Marks & Spencer | 349,52 | +0,87 | 344,75 | 8105 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 494,50 | +7,51 | 459,50 | 14122 |
| Reuters Group | 206,00 | +5,49 | 200,50 | 11740 |
| Rio Tinto | 1265,50 | +4,37 | 1212,00 | 4381 |
| Sainsbury | 295,00 | +1,20 | 291,50 | 7663 |
| Shell Trnpt | 413,74 | +1,22 | 408,75 | 29900 |
| Unilever | 599,99 | +1,94 | 592,50 | 11565 |
| Vodafone Airtch | 123,75 | +5,65 | 119,50 | 617033 |
| Германия (EUR) | ||||
| Allianz AG | 108,06 | +3,01 | 104,90 | 2747 |
| BASF | 37,65 | +0,94 | 37,30 | 1994 |
| Bayer AG | 23,04 | +1,23 | 22,76 | 2721 |
| BMW | 33,54 | +3,23 | 32,49 | 4596 |
| Commerzbank AG | 8,01 | +7,37 | 7,46 | 3761 |
| Daimler-Chrysler | 34,40 | +3,93 | 33,10 | 6069 |
| Deutsche Bank n | 50,88 | +2,58 | 49,60 | 6558 |
| Dt Telekom n | 11,99 | -1,64 | 12,19 | 25015 |
| Hypovereinsbank | 15,55 | +5,42 | 14,75 | 2733 |
| Infineon Tech | 10,18 | +11,50 | 9,13 | 13143 |
| Merck KGaA | 24,60 | +6,96 | 23,00 | 100 |
| Munich Re | 144,15 | +2,49 | 140,65 | 1242 |
| Sap AG | 89,00 | +6,02 | 83,95 | 2036 |
| Siemens | 49,10 | +3,56 | 47,41 | 6989 |
| Volkswagen AG | 39,40 | +2,26 | 38,53 | 1831 |
| Финляндия (EUR) | ||||
| Nokia | 19,00 | +5,79 | 17,96 | 37456 |
| Sonera Corp | 5,73 | +2,69 | 5,58 | 1130 |
| Stora Enso | 10,83 | +4,13 | 10,40 | 4862 |
| Швейцария (CHF) | ||||
| Ciba Special | 105,50 | +0,72 | 104,75 | 143 |
| Lonza Grp AG | 88,30 | -0,79 | 89,00 | 243 |
| Adecco | 56,50 | +6,70 | 52,95 | 649 |
| CS Group | 32,55 | +4,49 | 31,15 | 9984 |
| Nestle | 311,50 | -1,58 | 316,50 | 1047 |
| Novartis | 56,35 | +1,08 | 55,75 | 6596 |
| Rentenanstalt | 171,00 | +0,59 | 170,00 | 34 |
| Swisscom | 441,50 | -1,89 | 450,00 | 113 |
| Roche | 109,00 | +1,16 | 107,75 | 1330 |
| Swiss Re | 110,50 | +4,00 | 106,25 | 1630 |
| UBS AG | 73,95 | +4,15 | 71,00 | 5705 |
| Zurich Fin | 150,00 | +6,95 | 140,25 | 1215 |
| Швеция (SEK) | ||||
| ABB | 24,90 | +8,73 | 22,90 | 13406 |
| Electrolux | 152,50 | +7,77 | 141,50 | 3570 |
| Ericsson | 9,90 | +8,20 | 9,15 | 308608 |
| Nordea | 42,20 | +4,98 | 40,20 | 14202 |
| Telia | 35,20 | +3,53 | 34,00 | 17247 |
| Volvo | 155,50 | +3,67 | 150,00 | 1986 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,08 | +5,91 | 1,02 | 28473 |
| Fiat | 8,99 | +2,75 | 8,75 | 2106 |
| Olivetti | 1,20 | +2,99 | 1,17 | 104838 |
| Pirelli | 0,97 | +11,20 | 0,87 | 37923 |
| TIM | 5,31 | +1,72 | 5,22 | 77704 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,74 | +9,20 | 15,33 | 13701 |
| Aegon NV | 14,42 | +6,58 | 13,53 | 8326 |
| Ahold Kon | 12,76 | +5,02 | 12,15 | 7143 |
| Fortis | 19,32 | +3,65 | 18,64 | 4258 |
| ING Grp | 18,75 | +9,84 | 17,07 | 20442 |
| Philips | 20,61 | +7,57 | 19,16 | 14468 |
| Royal Dutch | 44,39 | +2,16 | 43,45 | 7331 |
| Канада (CAD) | ||||
| Alcan Inc | 47,63 | +2,50 | 46,47 | 474 |
| Bank of Montreal | 40,83 | +0,32 | 40,70 | 385 |
| Bank Nova Scotia | 46,86 | +1,91 | 45,98 | 1040 |
| BCE Inc | 28,55 | +1,21 | 28,21 | 1389 |
| Bombardier | 5,43 | +4,22 | 5,21 | 2768 |
| Imperial Oil | 44,40 | +0,09 | 44,36 | 42 |
| Loblaw Cos Ltd | 58,60 | +0,34 | 58,40 | 18 |
| Nortel Networks | 2,48 | +7,36 | 2,31 | 39554 |
| Royal Bank of Canada | 58,00 | +0,43 | 57,75 | 381 |
| США ($) | ||||
| Abbott Labs | 45,43 | +0,51 | 45,20 | 1102 |
| Agilent Tech | 18,27 | +7,41 | 17,01 | 1806 |
| Alcoa | 23,64 | +3,96 | 22,74 | 1508 |
| Allstate Corp | 39,50 | -1,40 | 40,06 | 927 |
| Alltel | 53,43 | +4,27 | 51,24 | 534 |
| Amer Electric Power | 26,95 | +0,94 | 26,70 | 733 |
| Amer Express Co | 39,30 | +1,97 | 38,54 | 1782 |
| AIG | 67,86 | +0,67 | 67,41 | 2745 |
| Amgen | 46,77 | -0,11 | 46,82 | 5150 |
| Analog Devices | 30,81 | +3,35 | 29,81 | 2067 |
| Anheuser-Busch | 50,64 | -1,69 | 51,51 | 1089 |
| AOL Time Warner | 15,43 | +4,26 | 14,80 | 6546 |
| Apple Comp Inc | 16,26 | +4,70 | 15,53 | 3159 |
| Applied Materials | 17,10 | +7,82 | 15,86 | 27601 |
| AT&T | 28,02 | +1,30 | 27,66 | 2798 |
| AT&T Wireless Gr | 7,65 | +2,00 | 7,50 | 10780 |
| Automatic Data Proc | 43,51 | -0,25 | 43,62 | 978 |
| Bank of America | 71,21 | +2,46 | 69,50 | 2708 |
| Bank of New-York | 28,78 | +3,34 | 27,85 | 1082 |
| Bank One | 38,95 | +1,51 | 38,37 | 1311 |
| Baxter Int | 30,44 | +2,15 | 29,80 | 1496 |
| BCE Inc | 18,07 | +1,12 | 17,87 | 161 |
| Bellsouth Corp | 27,84 | +4,66 | 26,60 | 1465 |
| Berkshire cl a* | 73,20 | +0,97 | 72,50 | 1 |
| Berkshire cl b* | 2,43 | +0,37 | 2,42 | 3 |
| Boeing Co | 32,64 | +2,87 | 31,73 | 1685 |
| Bristol Myers sq | 25,85 | +3,15 | 25,06 | 2532 |
| Cardinal Health | 62,82 | -3,35 | 65,00 | 1743 |
| Carnival | 28,34 | +1,83 | 27,83 | 710 |
| Caterpillar Inc | 47,10 | +1,23 | 46,53 | 520 |
| Charles Schwab | 11,75 | +2,71 | 11,44 | 2320 |
| ChevronTexaco | 67,60 | -0,66 | 68,05 | 992 |
| Cigna | 40,78 | +2,33 | 39,85 | 828 |
| Cisco | 15,16 | +5,42 | 14,38 | 53998 |
| Citigroup | 38,87 | +2,86 | 37,79 | 6684 |
| Coca-Cola Co | 45,36 | -1,56 | 46,08 | 2851 |
| Colgate Palmoliv | 51,50 | -3,07 | 53,13 | 1121 |
| Costco Wholesale | 31,73 | -0,84 | 32,00 | 2371 |
| Cox Comms | 29,70 | +1,92 | 29,14 | 501 |
| Daimler-Chrysler | 34,40 | +3,71 | 33,17 | 380 |
| Delta Air Lines | 11,83 | +12,77 | 10,49 | 1241 |
| Dow Chemical Co | 28,62 | +1,67 | 28,15 | 1205 |
| Du Pont Co | 42,88 | +0,61 | 42,62 | 955 |
| Eastman Kodak | 35,90 | +3,67 | 34,63 | 921 |
| Eli Lilly | 64,30 | +1,60 | 63,29 | 1362 |
| EMC Corp | 6,80 | +7,26 | 6,34 | 7829 |
| Emerson Electric | 52,52 | +0,56 | 52,23 | 677 |
| Exelon | 49,75 | -0,10 | 49,80 | 349 |
| Exxon Mobil | 35,14 | -0,45 | 35,30 | 3730 |
| Fannie Mae | 64,20 | +1,66 | 63,15 | 1431 |
| First Data Corp | 34,75 | +1,43 | 34,26 | 686 |
| Fleetboston Fin | 26,76 | +2,57 | 26,09 | 1514 |
| Ford Motor Co | 10,34 | +15,79 | 8,93 | 12200 |
| Gap Inc | 14,32 | +0,99 | 14,18 | 2189 |
| Genentech | 36,25 | +1,46 | 35,73 | 631 |
| General Elec Co | 26,35 | +6,25 | 24,80 | 20585 |
| General Motors | 37,88 | +7,31 | 35,30 | 3224 |
| Gillette Co | 30,74 | -1,98 | 31,36 | 976 |
| Goldman Sachs Gr | 79,60 | +2,83 | 77,41 | 2328 |
| HJ Heinz Co | 34,50 | -0,52 | 34,68 | 369 |
| Halliburton Co | 19,13 | +5,81 | 18,08 | 5080 |
| HCA-Healthcare | 40,50 | -4,16 | 42,26 | 1657 |
| Hewlett-Packard | 19,35 | +14,84 | 16,85 | 24379 |
| Home Depot Inc | 24,95 | +1,01 | 24,70 | 9964 |
| Honeywell Int | 24,09 | +5,20 | 22,90 | 2670 |
| Household Int | 29,13 | +1,60 | 28,67 | 3439 |
| Illinois Tool Works | 65,20 | +1,53 | 64,22 | 390 |
| Intel Corp | 20,22 | +5,59 | 19,15 | 45306 |
| IBM | 84,22 | +3,20 | 81,61 | 4105 |
| Intl Paper | 36,71 | +2,66 | 35,76 | 994 |
| Johnson&Johnson | 59,47 | -0,88 | 60,00 | 2398 |
| J P Morgan Chase | 24,40 | +2,87 | 23,72 | 8363 |
| Kimberly-Clark | 50,35 | -1,85 | 51,30 | 693 |
| Kohls | 65,86 | +0,70 | 65,40 | 753 |
| Kroger | 15,24 | +0,93 | 15,10 | 954 |
| Lehman Brothers | 61,83 | +2,78 | 60,16 | 1411 |
| Lockheed Martin | 52,20 | +0,31 | 52,04 | 1811 |
| Lowes Cos | 39,25 | +3,56 | 37,90 | 3221 |
| Lucent Tech | 1,36 | +9,68 | 1,24 | 17144 |
| Marsh & McLennan | 47,58 | +1,45 | 46,90 | 726 |
| MBNA Corp | 21,99 | +1,34 | 21,70 | 1081 |
| McDonalds Corp | 18,60 | +3,05 | 18,05 | 1503 |
| Medtronic | 48,00 | -1,03 | 48,50 | 1632 |
| Merck & Co | 58,37 | +1,55 | 57,48 | 4032 |
| Merrill Lynch | 42,45 | +3,54 | 41,00 | 3548 |
| Metlife Inc | 26,72 | -0,04 | 26,73 | 1490 |
| Micron Tech | 15,34 | +5,14 | 14,59 | 5035 |
| Microsoft | 57,62 | +1,77 | 56,62 | 19592 |
| Minnesota Mining | 129,92 | +0,94 | 128,71 | 973 |
| MS Dean Witter | 44,99 | +3,40 | 43,51 | 2435 |
| Motorola Inc | 10,10 | +8,02 | 9,35 | 6275 |
| Occidental Petr | 27,90 | -0,04 | 27,91 | 244 |
| Omnicom Group | 65,55 | +1,79 | 64,40 | 940 |
| Oracle Corp | 11,38 | +5,97 | 10,74 | 28139 |
| Pfizer Inc | 33,16 | +0,21 | 33,09 | 7093 |
| Philip Morris | 37,61 | -0,58 | 37,83 | 2953 |
| Raytheon Co | 28,95 | +1,94 | 28,40 | 808 |
| SBC Comms | 27,14 | +3,59 | 26,20 | 2917 |
| Schering-plough | 22,75 | +4,02 | 21,87 | 2028 |
| Sears Roebuck | 24,91 | +1,22 | 24,61 | 3420 |
| Sprint | 14,40 | +3,37 | 13,93 | 1282 |
| Tenet Healthcare | 17,47 | -2,13 | 17,85 | 1762 |
| Texas Instrument | 19,45 | +5,59 | 18,42 | 7893 |
| Textron Inc | 43,12 | +2,23 | 42,18 | 241 |
| Tyco Int | 16,28 | -0,73 | 16,40 | 8406 |
| Unisys Corp | 11,15 | +3,15 | 10,81 | 477 |
| UPS | 63,31 | +0,59 | 63,13 | 856 |
| United Tech | 64,70 | +1,97 | 63,45 | 786 |
| Unitedhealth Gr | 86,38 | -3,75 | 89,75 | 3047 |
| US Bancorp | 21,94 | -0,18 | 21,98 | 1734 |
| Verizon Comm | 40,07 | +2,61 | 39,05 | 3537 |
| Wachovia | 36,25 | +2,26 | 35,45 | 1623 |
| Wal-Mart Stores | 54,43 | +0,06 | 54,40 | 2777 |
| Walt Disney Co | 18,98 | +2,32 | 18,55 | 1611 |
| Washington Mutual | 35,67 | +2,77 | 34,71 | 1388 |
| Wells Fargo | 47,67 | +1,43 | 47,00 | 1545 |
| Xerox Corp | 8,57 | +3,88 | 8,25 | 1737 |
По данным агентства Reuters.