| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,7 | -0,39 | 12,7 | 3528 |
| ANZ Banking Grp | 18,6 | -0,85 | 18,8 | 4084 |
| CommonWealth Bank | 27,1 | -1,06 | 27,4 | 4902 |
| National Australian | 32,9 | -0,96 | 33,3 | 4665 |
| Bank | ||||
| News Corp | 11,9 | -2,70 | 12,2 | 11669 |
| Telstra Corp | 4,4 | +1,37 | 4,4 | 29284 |
| Westpac Banking | 14,0 | +0,22 | 14,0 | 8663 |
| Япония (JPY) | ||||
| Asahi Kasei | 273,0 | +0,74 | 271,0 | 2143 |
| Daiwa Securities | 515,0 | +3,00 | 500,0 | 10264 |
| Fuji Photo Film | 3960,0 | +0,51 | 3940,0 | 2690 |
| Fujitsu Ltd | 385,0 | +0,52 | 383,0 | 9339 |
| Honda Motor Co | 4550,0 | -0,22 | 4560,0 | 1957 |
| Japan Telecom* | 367,0 | -1,61 | 373,0 | 6 |
| Kao Corp | 2625,0 | +1,16 | 2595,0 | 3274 |
| KDDI* | 379,0 | -0,52 | 381,0 | 22 |
| Mitsubishi Fin Gr* | 720,0 | +1,55 | 709,0 | 12 |
| Mitsubishi Chem | 237,0 | +0,85 | 235,0 | 5322 |
| Mitsubishi Electric | 311,0 | +0,32 | 310,0 | 4553 |
| NEC Corp | 466,0 | -2,31 | 477,0 | 7482 |
| Nippon Steel Corp | 143,0 | +2,88 | 139,0 | 26969 |
| Nissan Motor Co | 984,0 | +2,93 | 956,0 | 8702 |
| NTT* | 456,0 | -0,44 | 458,0 | 16 |
| NTT DoCoMo* | 237,0 | -1,25 | 240,0 | 54 |
| Pioneer | 2185,0 | -0,68 | 2200,0 | 831 |
| Ricoh | 2080,0 | +0,73 | 2065,0 | 1398 |
| Seikisui House | 882,0 | +1,50 | 869,0 | 547 |
| Shin-Etsu Chem | 4080,0 | -2,39 | 4180,0 | 1246 |
| Sony | 5340,0 | -0,74 | 5380,0 | 1838 |
| Sumitomo Chem | 422,0 | +0,72 | 419,0 | 2989 |
| Sumitomo Mitsui | 0,0 | — | 391,0 | 0 |
| TDK Corp | 5190,0 | -1,52 | 5270,0 | 622 |
| Toshiba Corp | 372,0 | +0,54 | 370,0 | 13555 |
| Toyota Motor Co | 3190,0 | +0,31 | 3180,0 | 2968 |
| UFJ Holdings* | 124,0 | +3,33 | 120,0 | 61 |
| Гонконг (HKD) | ||||
| Cheung Kong | 55,50 | -1,33 | 56,25 | 3210 |
| China Mobile | 20,65 | -0,72 | 20,80 | 14200 |
| China Unicom | 6,00 | +1,69 | 5,90 | 30956 |
| CLP Holdings | 31,80 | +0,32 | 31,70 | 3308 |
| CNOOC | 9,60 | -2,54 | 9,85 | 9322 |
| Hang Seng Bank | 85,75 | -0,29 | 86,00 | 948 |
| Henderson Land | 27,90 | +0,90 | 27,65 | 3033 |
| HSBC Holdings | 88,75 | -0,84 | 89,50 | 7335 |
| Hutchison | 52,75 | -0,94 | 53,25 | 3291 |
| Франция (EUR) | ||||
| Alcatel | 5,78 | +1,94 | 5,67 | 29628 |
| Axa | 15,65 | +3,64 | 15,10 | 23204 |
| BNP Paribas | 41,21 | +1,38 | 40,65 | 12421 |
| Bouygues | 29,94 | +4,14 | 28,75 | 5927 |
| Danon | 134,20 | +2,44 | 131,00 | 4799 |
| EADS | 12,45 | -1,19 | 12,60 | 2976 |
| France Telecom | 16,60 | +12,47 | 14,76 | 20130 |
| Lafarge | 77,50 | -1,59 | 78,75 | 3970 |
| Michelin | 33,84 | +5,00 | 32,23 | 4442 |
| Pechiney | 36,75 | +6,21 | 34,60 | 1317 |
| Peugeot | 45,23 | +1,05 | 44,76 | 5359 |
| Renault | 49,45 | +2,38 | 48,30 | 1544 |
| Sanofi-Synthelab | 60,00 | +2,13 | 58,75 | 5977 |
| Schneider Elec | 47,30 | -0,94 | 47,75 | 4454 |
| STMicroelectronics | 25,87 | +5,46 | 24,53 | 8919 |
| Total Fina Elf | 136,40 | +2,56 | 133,00 | 7318 |
| Vivendi Universal | 16,02 | +4,71 | 15,30 | 26785 |
| Великобритания (GBp) | ||||
| ARM Holdings | 65,69 | — | 66,00 | 16026 |
| BAE System | 169,00 | -1,89 | 172,25 | 24457 |
| Barclays | 448,81 | — | 448,75 | 19294 |
| BP | 418,00 | +4,50 | 400,00 | 67439 |
| BAT | 592,50 | +0,94 | 587,00 | 10816 |
| British Airways | 157,00 | +0,48 | 156,25 | 12436 |
| British Telecom | 206,31 | +1,35 | 203,75 | 24456 |
| Cable & Wireless | 78,03 | +0,32 | 77,75 | 39693 |
| Cadbury Schweppes | 416,00 | +2,91 | 404,25 | 13064 |
| HSBC Hldg | 750,00 | +2,32 | 732,50 | 47250 |
| Lloyds TSB Grp | 547,00 | +2,15 | 535,50 | 14783 |
| Marks & Spencer | 348,75 | -0,43 | 350,25 | 8198 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 501,50 | +2,45 | 489,50 | 13945 |
| Reuters Group | 214,50 | +2,39 | 209,50 | 5203 |
| Rio Tinto | 1252,00 | +2,96 | 1216,00 | 5292 |
| Sainsbury | 298,00 | -0,58 | 299,75 | 11527 |
| Shell Trnpt | 414,50 | +3,37 | 401,00 | 33325 |
| Unilever | 581,00 | +0,35 | 579,00 | 11434 |
| Vodafone Airtch | 120,50 | +2,33 | 118,00 | 351184 |
| Германия (EUR) | ||||
| Allianz AG | 113,75 | +5,87 | 107,44 | 2004 |
| BASF | 38,35 | +4,24 | 36,79 | 3044 |
| Bayer AG | 23,65 | +6,44 | 22,22 | 3539 |
| BMW | 33,55 | +4,29 | 32,17 | 2143 |
| Commerzbank AG | 8,39 | +7,15 | 7,83 | 2265 |
| Daimler-Chrysler | 35,85 | +5,10 | 34,11 | 3572 |
| Deutsche Bank n | 50,29 | +3,31 | 48,68 | 4047 |
| Dt Telekom n | 11,88 | +5,13 | 11,30 | 18385 |
| Hypovereinsbank | 16,01 | +6,73 | 15,00 | 1500 |
| Infineon Tech | 10,23 | +7,01 | 9,56 | 8424 |
| Merck KGaA | 25,29 | +0,20 | 25,24 | 31 |
| Munich Re | 144,91 | +0,69 | 143,92 | 995 |
| Sap AG | 89,75 | +3,18 | 86,98 | 1464 |
| Siemens | 50,14 | +3,72 | 48,34 | 4965 |
| Volkswagen AG | 40,00 | +3,39 | 38,69 | 1110 |
| Финляндия (EUR) | ||||
| Nokia | 19,50 | +4,11 | 18,73 | 27562 |
| Sonera Corp | 5,65 | +6,40 | 5,31 | 1392 |
| Stora Enso | 11,58 | +4,99 | 11,03 | 3694 |
| Швейцария (CHF) | ||||
| Ciba Special | 106,75 | +1,67 | 105,00 | 129 |
| Lonza Grp AG | 89,80 | +1,24 | 88,70 | 260 |
| Adecco | 63,00 | +5,70 | 59,60 | 743 |
| CS Group | 33,50 | +5,35 | 31,80 | 7903 |
| Nestle | 311,50 | +1,96 | 305,50 | 809 |
| Novartis | 56,45 | +0,09 | 56,40 | 5367 |
| Rentenanstalt | 128,75 | -8,36 | 140,50 | 37 |
| Swisscom | 424,50 | +0,35 | 423,00 | 107 |
| Roche | 109,25 | +0,92 | 108,25 | 1229 |
| Swiss Re | 111,75 | +0,22 | 111,50 | 949 |
| UBS AG | 75,90 | +2,43 | 74,10 | 4053 |
| Zurich Fin | 155,25 | +4,72 | 148,25 | 785 |
| Швеция (SEK) | ||||
| ABB | 28,20 | +6,42 | 26,50 | 10230 |
| Electrolux | 159,00 | +3,25 | 154,00 | 1825 |
| Ericsson | 9,30 | +5,68 | 8,80 | 312827 |
| Nordea | 45,90 | +5,28 | 43,60 | 15663 |
| Telia | 34,60 | +5,17 | 32,90 | 15902 |
| Volvo | 165,50 | +5,41 | 157,00 | 2546 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,20 | +4,82 | 1,14 | 38689 |
| Fiat | 9,46 | +2,40 | 9,24 | 1498 |
| Olivetti | 1,19 | +4,29 | 1,14 | 48000 |
| Pirelli | 1,02 | +4,58 | 0,97 | 20845 |
| TIM | 5,23 | +3,34 | 5,06 | 58224 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,88 | +2,55 | 16,46 | 5095 |
| Aegon NV | 15,27 | +5,82 | 14,43 | 6582 |
| Ahold Kon | 13,41 | +4,60 | 12,82 | 4207 |
| Fortis | 17,62 | +4,57 | 16,85 | 4962 |
| ING Grp | 18,71 | +3,14 | 18,14 | 14060 |
| Philips | 21,58 | +5,58 | 20,44 | 8211 |
| Royal Dutch | 44,12 | +2,68 | 42,97 | 6140 |
| Канада (CAD) | ||||
| Alcan Inc | 50,02 | +3,01 | 48,56 | 378 |
| Bank of Montreal | 40,45 | +1,76 | 39,75 | 607 |
| Bank Nova Scotia | 49,28 | +1,61 | 48,50 | 381 |
| BCE Inc | 28,63 | +2,18 | 28,02 | 555 |
| Bombardier | 5,74 | +3,80 | 5,53 | 2546 |
| Imperial Oil | 44,21 | +1,49 | 43,56 | 60 |
| Loblaw Cos Ltd | 54,25 | -0,22 | 54,37 | 209 |
| Nortel Networks | 2,86 | +4,00 | 2,75 | 31952 |
| Royal Bank of Canada | 58,00 | +1,75 | 57,00 | 537 |
| США ($) | ||||
| Abbott Labs | 44,01 | +1,50 | 43,36 | 701 |
| Agilent Tech | 19,19 | +2,62 | 18,70 | 393 |
| Alcoa | 25,16 | +2,69 | 24,50 | 1164 |
| Allstate Corp | 38,71 | +0,89 | 38,37 | 409 |
| Alltel | 54,34 | +1,57 | 53,50 | 232 |
| Amer Electric Power | 28,47 | +1,28 | 28,11 | 356 |
| Amer Express Co | 39,30 | +3,67 | 37,91 | 1095 |
| AIG | 63,72 | +2,20 | 62,35 | 1689 |
| Amgen | 48,23 | +2,57 | 47,02 | 4631 |
| Analog Devices | 30,98 | +6,06 | 29,21 | 1070 |
| Anheuser-Busch | 49,84 | +1,55 | 49,08 | 535 |
| AOL Time Warner | 16,04 | +4,43 | 15,36 | 3860 |
| Apple Comp Inc | 15,64 | +1,49 | 15,41 | 1553 |
| Applied Materials | 17,43 | +5,25 | 16,56 | 13789 |
| AT&T | 27,86 | +0,11 | 27,83 | 1762 |
| AT&T Wireless Gr | 7,59 | +5,12 | 7,22 | 1989 |
| Automatic Data Proc | 42,86 | +1,47 | 42,24 | 511 |
| Bank of America | 70,89 | +1,91 | 69,56 | 1316 |
| Bank of New York | 30,07 | +2,45 | 29,35 | 705 |
| Bank One | 40,01 | +3,44 | 38,68 | 1078 |
| Baxter Int | 30,50 | -3,02 | 31,45 | 810 |
| BCE Inc | 18,15 | +2,37 | 17,73 | 80 |
| Bellsouth Corp | 28,15 | +3,49 | 27,20 | 723 |
| Berkshire cl a* | 71,00 | +0,71 | 70,50 | 1 |
| Berkshire cl b* | 2,37 | +0,85 | 2,35 | 2 |
| Boeing Co | 34,23 | +1,66 | 33,67 | 767 |
| Bristol Myers sq | 26,38 | +0,61 | 26,22 | 2032 |
| Cardinal Health | 61,57 | +0,87 | 61,04 | 474 |
| Carnival | 27,62 | +1,06 | 27,33 | 498 |
| Caterpillar Inc | 48,25 | +2,46 | 47,09 | 452 |
| Charles Schwab | 11,35 | +1,98 | 11,13 | 1247 |
| ChevronTexaco | 67,29 | +1,52 | 66,28 | 643 |
| Cigna | 41,47 | +2,34 | 40,52 | 324 |
| Cisco | 14,93 | +3,32 | 14,45 | 32341 |
| Citigroup | 38,65 | +4,18 | 37,10 | 4924 |
| Coca-Cola Co | 45,46 | +1,47 | 44,80 | 1100 |
| Colgate Palmoliv | 51,68 | +1,04 | 51,15 | 481 |
| Costco Wholesale | 31,98 | +2,83 | 31,10 | 2164 |
| Cox Comms | 30,80 | +1,28 | 30,41 | 449 |
| Daimler-Chrysler | 35,35 | +4,68 | 33,77 | 134 |
| Delta Air Lines | 13,72 | +6,36 | 12,90 | 505 |
| Dow Chemical Co | 30,34 | +1,78 | 29,81 | 734 |
| Du Pont Co | 44,02 | +2,37 | 43,00 | 702 |
| Eastman Kodak | 36,93 | +0,33 | 36,81 | 436 |
| Eli Lilly | 67,69 | +5,77 | 64,00 | 2911 |
| EMC Corp | 7,40 | +7,40 | 6,89 | 4719 |
| Emerson Electric | 50,75 | +3,21 | 49,17 | 591 |
| Exelon | 50,43 | +0,94 | 49,96 | 250 |
| Exxon Mobil | 34,73 | +2,27 | 33,96 | 3007 |
| Fannie Mae | 62,85 | +1,37 | 62,00 | 1884 |
| First Data Corp | 35,05 | +4,07 | 33,68 | 590 |
| Fleetboston Fin | 27,04 | +1,65 | 26,60 | 1084 |
| Ford Motor Co | 11,01 | +1,76 | 10,82 | 2885 |
| Gap Inc | 15,28 | +2,21 | 14,95 | 1600 |
| Genentech | 33,17 | +2,69 | 32,30 | 556 |
| General Elec Co | 27,05 | +2,66 | 26,35 | 5777 |
| General Motors | 39,17 | +4,01 | 37,66 | 1250 |
| Gillette Co | 30,33 | -0,03 | 30,34 | 942 |
| Goldman Sachs Gr | 78,96 | +2,77 | 76,83 | 997 |
| HJ Heinz Co | 34,43 | +0,47 | 34,27 | 274 |
| Halliburton Co | 18,73 | +0,64 | 18,61 | 620 |
| HCA-Healthcare | 39,65 | +1,51 | 39,06 | 1535 |
| Hewlett-Packard | 19,18 | +2,29 | 18,75 | 4501 |
| Home Depot Inc | 25,56 | +2,16 | 25,02 | 4092 |
| Honeywell Int | 24,81 | +3,20 | 24,04 | 562 |
| Household Int | 27,97 | +3,86 | 26,93 | 2129 |
| Illinois Tool Works | 65,85 | +3,44 | 63,66 | 227 |
| Intel Corp | 20,98 | +3,86 | 20,20 | 24757 |
| IBM | 87,90 | +3,34 | 85,06 | 2508 |
| Intl Paper | 38,50 | +3,08 | 37,35 | 684 |
| Johnson&Johnson | 57,80 | +2,46 | 56,41 | 1878 |
| J P Morgan Chase | 24,86 | +2,77 | 24,19 | 4226 |
| Kimberly-Clark | 50,24 | +0,64 | 49,92 | 383 |
| Kohls | 67,60 | +1,46 | 66,63 | 628 |
| Kroger | 15,72 | +1,42 | 15,50 | 474 |
| Lehman Brothers | 61,55 | +3,10 | 59,70 | 725 |
| Lockheed Martin | 52,50 | +2,24 | 51,46 | 821 |
| Lowes Cos | 40,94 | +3,25 | 39,65 | 1383 |
| Lucent Tech | 1,82 | +1,68 | 1,79 | 8091 |
| Marsh & McLennan | 45,94 | +1,21 | 45,39 | 487 |
| MBNA Corp | 21,44 | +1,61 | 21,10 | 984 |
| McDonalds Corp | 18,44 | +1,21 | 18,22 | 1187 |
| Medtronic | 47,06 | -0,51 | 47,30 | 767 |
| Merck & Co | 59,78 | +1,98 | 58,62 | 1774 |
| Merrill Lynch | 43,25 | +2,78 | 42,08 | 1136 |
| Metlife Inc | 26,32 | +2,61 | 25,65 | 696 |
| Micron Tech | 15,80 | +1,61 | 15,55 | 1684 |
| Microsoft | 58,27 | +2,41 | 56,90 | 12215 |
| Minnesota Mining | 128,48 | +2,46 | 125,40 | 669 |
| MS Dean Witter | 45,54 | +2,75 | 44,32 | 1746 |
| Motorola Inc | 11,60 | +6,13 | 10,93 | 4923 |
| Occidental Petr | 27,50 | +0,22 | 27,44 | 366 |
| Omnicom Group | 65,94 | +1,89 | 64,72 | 482 |
| Oracle Corp | 11,96 | +2,84 | 11,63 | 18828 |
| Pfizer Inc | 32,19 | +1,19 | 31,81 | 4932 |
| Philip Morris | 37,87 | +0,99 | 37,50 | 1590 |
| Raytheon Co | 28,30 | +1,07 | 28,00 | 844 |
| SBC Comms | 28,59 | +4,15 | 27,45 | 1215 |
| Schering-plough | 22,50 | +2,51 | 21,95 | 1040 |
| Sears Roebuck | 26,38 | — | 26,38 | 1060 |
| Sprint | 14,27 | -0,07 | 14,28 | 434 |
| Tenet Healthcare | 18,02 | +2,97 | 17,50 | 2515 |
| Texas Instrument | 19,35 | +4,88 | 18,45 | 3381 |
| Textron Inc | 42,31 | +0,91 | 41,93 | 227 |
| Tyco Int | 17,65 | +3,34 | 17,08 | 3946 |
| Unisys Corp | 11,17 | +1,73 | 10,98 | 153 |
| UPS | 63,28 | +1,90 | 62,10 | 646 |
| United Tech | 63,80 | +1,22 | 63,03 | 878 |
| Unitedhealth Gr | 79,88 | +0,99 | 79,10 | 1290 |
| US Bancorp | 22,11 | +2,27 | 21,62 | 783 |
| Verizon Comm | 41,15 | +3,29 | 39,84 | 1664 |
| Wachovia | 35,43 | +2,22 | 34,66 | 642 |
| Wal-Mart Stores | 54,38 | +2,14 | 53,24 | 2604 |
| Walt Disney Co | 19,52 | +2,68 | 19,01 | 2017 |
| Washington Mutual | 36,38 | +0,69 | 36,13 | 714 |
| Wells Fargo | 46,87 | +2,79 | 45,60 | 1450 |
| Xerox Corp | 8,80 | +2,21 | 8,61 | 412 |
По данным агентства Reuters.