| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,9 | +1,50 | 12,7 | 2969 |
| ANZ Banking Grp | 18,7 | +0,75 | 18,6 | 2434 |
| CommonWealth Bank | 27,2 | +0,07 | 27,1 | 2670 |
| National Australian | 33,3 | +1,00 | 32,9 | 4396 |
| Bank | ||||
| News Corp | 12,5 | +4,87 | 11,9 | 18322 |
| Telstra Corp | 4,5 | +1,80 | 4,4 | 23143 |
| Westpac Banking | 14,2 | +1,65 | 14,0 | 4445 |
| Япония (JPY) | ||||
| Asahi Kasei | 284,0 | +4,03 | 273,0 | 4408 |
| Daiwa Securities | 545,0 | +5,83 | 515,0 | 8124 |
| Fuji Photo Film | 3960,0 | — | 3960,0 | 1871 |
| Fujitsu Ltd | 421,0 | +9,35 | 385,0 | 21273 |
| Honda Motor Co | 4670,0 | +2,64 | 4550,0 | 1608 |
| Japan Telecom* | 374,0 | +1,91 | 367,0 | 4 |
| Kao Corp | 2625,0 | — | 2625,0 | 1891 |
| KDDI* | 391,0 | +3,17 | 379,0 | 22 |
| Mitsubishi Fin Gr* | 734,0 | +1,94 | 720,0 | 7 |
| Mitsubishi Chem | 242,0 | +2,11 | 237,0 | 6103 |
| Mitsubishi Electric | 331,0 | +6,43 | 311,0 | 8781 |
| NEC Corp | 499,0 | +7,08 | 466,0 | 15536 |
| Nippon Steel Corp | 149,0 | +4,20 | 143,0 | 35545 |
| Nissan Motor Co | 990,0 | +0,61 | 984,0 | 8538 |
| NTT* | 485,0 | +6,36 | 456,0 | 32 |
| NTT DoCoMo* | 252,0 | +6,33 | 237,0 | 90 |
| Pioneer | 2320,0 | +6,18 | 2185,0 | 2024 |
| Ricoh | 2110,0 | +1,44 | 2080,0 | 2344 |
| Seikisui House | 897,0 | +1,70 | 882,0 | 1140 |
| Shin-Etsu Chem | 4330,0 | +6,13 | 4080,0 | 968 |
| Sony | 5450,0 | +2,06 | 5340,0 | 3890 |
| Sumitomo Chem | 430,0 | +1,90 | 422,0 | 4066 |
| Sumitomo Mitsui | 0,0 | — | 391,0 | 0 |
| TDK Corp | 5470,0 | +5,39 | 5190,0 | 930 |
| Toshiba Corp | 392,0 | +5,38 | 372,0 | 20674 |
| Toyota Motor Co | 3220,0 | +0,94 | 3190,0 | 6516 |
| UFJ Holdings* | 128,0 | +3,23 | 124,0 | 47 |
| Гонконг (HKD) | ||||
| Cheung Kong | 57,75 | +4,05 | 55,50 | 4405 |
| China Mobile | 21,15 | +2,42 | 20,65 | 15296 |
| China Unicom | 6,15 | +2,50 | 6,00 | 16708 |
| CLP Holdings | 31,80 | — | 31,80 | 3521 |
| CNOOC | 9,75 | +1,56 | 9,60 | 6781 |
| Hang Seng Bank | 85,75 | — | 85,75 | 1423 |
| Henderson Land | 27,95 | +0,18 | 27,90 | 2900 |
| HSBC Holdings | 91,00 | +2,54 | 88,75 | 10026 |
| Hutchison | 54,75 | +3,79 | 52,75 | 7270 |
| Франция (EUR) | ||||
| Alcatel | 5,99 | +4,17 | 5,75 | 11976 |
| Axa | 16,40 | +4,46 | 15,70 | 7132 |
| BNP Paribas | 41,36 | +0,39 | 41,20 | 3869 |
| Bouygues | 29,96 | +0,30 | 29,87 | 571 |
| Danon | 133,80 | -0,07 | 133,90 | 418 |
| EADS | 12,85 | +2,47 | 12,54 | 852 |
| France Telecom | 18,92 | +13,29 | 16,70 | 16367 |
| Lafarge | 76,65 | -2,17 | 78,35 | 809 |
| Michelin | 33,69 | -0,27 | 33,78 | 374 |
| Pechiney | 37,76 | +2,30 | 36,91 | 352 |
| Peugeot | 44,60 | -1,04 | 45,07 | 695 |
| Renault | 49,41 | +0,55 | 49,14 | 453 |
| Sanofi-Synthelab | 59,95 | — | 59,95 | 769 |
| Schneider Elec | 47,87 | +0,57 | 47,60 | 1263 |
| STMicroelectronics | 26,03 | +0,50 | 25,90 | 4531 |
| Total Fina Elf | 135,60 | -0,59 | 136,40 | 1426 |
| Vivendi Universal | 16,70 | +3,79 | 16,09 | 9846 |
| Великобритания (GBp) | ||||
| ARM Holdings | 70,37 | +5,97 | 67,00 | 23915 |
| BAE System | 167,40 | -1,76 | 170,00 | 15217 |
| Barclays | 467,00 | +2,75 | 455,00 | 15561 |
| BP | 424,25 | +1,92 | 417,00 | 32341 |
| BAT | 586,00 | -1,18 | 593,00 | 11300 |
| British Airways | 165,50 | +4,41 | 158,75 | 18585 |
| British Telecom | 215,50 | +3,23 | 208,75 | 32192 |
| Cable & Wireless | 83,23 | +6,41 | 78,00 | 37561 |
| Cadbury Schweppes | 417,75 | +0,66 | 415,00 | 7262 |
| HSBC Hldg | 763,70 | +2,41 | 746,00 | 34850 |
| Lloyds TSB Grp | 551,50 | +1,10 | 545,50 | 14006 |
| Marks & Spencer | 345,25 | -0,79 | 348,00 | 5551 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 523,50 | +3,46 | 505,50 | 8910 |
| Reuters Group | 231,80 | +6,67 | 217,25 | 23180 |
| Rio Tinto | 1285,00 | +2,64 | 1252,00 | 3980 |
| Sainsbury | 292,25 | -2,58 | 300,00 | 6905 |
| Shell Trnpt | 417,75 | +1,21 | 413,50 | 16604 |
| Unilever | 582,00 | -0,17 | 583,00 | 7854 |
| Vodafone Airtch | 123,72 | +3,53 | 120,50 | 291936 |
| Германия (EUR) | ||||
| Allianz AG | 114,70 | +0,35 | 114,30 | 1478 |
| BASF | 38,95 | +1,43 | 38,40 | 2326 |
| Bayer AG | 23,29 | -1,56 | 23,66 | 2752 |
| BMW | 34,40 | +1,96 | 33,74 | 2815 |
| Commerzbank AG | 8,99 | +7,66 | 8,35 | 4776 |
| Daimler-Chrysler | 36,80 | +2,54 | 35,89 | 3391 |
| Deutsche Bank n | 51,26 | +1,67 | 50,42 | 2433 |
| Dt Telekom n | 12,30 | +2,67 | 11,98 | 18589 |
| Hypovereinsbank | 16,21 | +0,43 | 16,14 | 1142 |
| Infineon Tech | 10,57 | +2,13 | 10,35 | 5201 |
| Merck KGaA | 25,07 | -0,32 | 25,15 | 8 |
| Munich Re | 143,86 | -3,45 | 149,00 | 1557 |
| Sap AG | 90,40 | -0,65 | 90,99 | 756 |
| Siemens | 50,23 | -0,24 | 50,35 | 2521 |
| Volkswagen AG | 40,57 | +0,80 | 40,25 | 854 |
| Финляндия (EUR) | ||||
| Nokia | 19,76 | +1,75 | 19,42 | 18091 |
| Sonera Corp | 5,59 | -1,93 | 5,70 | 855 |
| Stora Enso | 11,99 | +3,36 | 11,60 | 3878 |
| Швейцария (CHF) | ||||
| Ciba Special | 107,00 | +0,47 | 106,50 | 198 |
| Lonza Grp AG | 90,15 | +0,17 | 90,00 | 333 |
| Adecco | 66,30 | +5,41 | 62,90 | 963 |
| CS Group | 34,45 | +2,84 | 33,50 | 5289 |
| Nestle | 304,00 | -1,78 | 309,50 | 895 |
| Novartis | 55,80 | -1,41 | 56,60 | 4530 |
| Rentenanstalt | 134,00 | +3,47 | 129,50 | 24 |
| Swisscom | 428,00 | +0,59 | 425,50 | 43 |
| Roche | 107,75 | -1,15 | 109,00 | 1064 |
| Swiss Re | 110,50 | -2,00 | 112,75 | 944 |
| UBS AG | 74,85 | -0,80 | 75,45 | 3170 |
| Zurich Fin | 163,00 | +3,66 | 157,25 | 906 |
| Швеция (SEK) | ||||
| ABB | 29,10 | +3,19 | 28,20 | 11089 |
| Electrolux | 163,00 | +2,19 | 159,50 | 1671 |
| Ericsson | 9,35 | — | 9,35 | 171475 |
| Nordea | 47,20 | +2,61 | 46,00 | 15768 |
| Telia | 34,40 | -0,58 | 34,60 | 9932 |
| Volvo | 170,50 | +2,71 | 166,00 | 3633 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,23 | +2,34 | 1,20 | 27301 |
| Fiat | 9,82 | +3,63 | 9,48 | 2051 |
| Olivetti | 1,19 | +0,25 | 1,19 | 37534 |
| Pirelli | 1,02 | -0,20 | 1,02 | 10584 |
| TIM | 5,23 | -0,04 | 5,23 | 38758 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,95 | +0,12 | 16,93 | 2773 |
| Aegon NV | 15,64 | +2,56 | 15,25 | 4802 |
| Ahold Kon | 13,66 | +1,56 | 13,45 | 4472 |
| Fortis | 17,65 | — | 17,65 | 2278 |
| ING Grp | 18,87 | +1,07 | 18,67 | 4945 |
| Philips | 21,85 | +1,25 | 21,58 | 5237 |
| Royal Dutch | 44,33 | +0,52 | 44,10 | 3300 |
| Канада (CAD) | ||||
| Alcan Inc | 49,51 | -1,18 | 50,10 | 49 |
| Bank of Montreal | 40,43 | -0,91 | 40,80 | 230 |
| Bank Nova Scotia | 49,00 | — | 49,00 | 168 |
| BCE Inc | 28,81 | +0,38 | 28,70 | 197 |
| Bombardier | 5,60 | -1,75 | 5,70 | 808 |
| Imperial Oil | 44,40 | +0,91 | 44,00 | 21 |
| Loblaw Cos Ltd | 54,35 | +0,18 | 54,25 | 33 |
| Nortel Networks | 3,00 | +1,69 | 2,95 | 11182 |
| Royal Bank of Canada | 58,75 | +0,19 | 58,64 | 140 |
| США ($)** | ||||
| Abbott Labs | 43,60 | +0,55 | 43,36 | 2170 |
| Agilent Tech | 19,58 | +4,71 | 18,70 | 1370 |
| Alcoa | 25,47 | +3,96 | 24,50 | 4289 |
| Allstate Corp | 38,97 | +1,56 | 38,37 | 1602 |
| Alltel | 54,72 | +2,28 | 53,50 | 737 |
| Amer Electric Power | 28,49 | +1,35 | 28,11 | 1060 |
| Amer Express Co | 39,14 | +3,24 | 37,91 | 3485 |
| AIG | 64,67 | +3,72 | 62,35 | 4703 |
| Amgen | 48,29 | — | 48,29 | 11506 |
| Analog Devices | 31,20 | +6,81 | 29,21 | 2750 |
| Anheuser-Busch | 49,88 | +1,63 | 49,08 | 1729 |
| AOL Time Warner | 16,40 | +6,77 | 15,36 | 14539 |
| Apple Comp Inc | 15,72 | — | 15,72 | 5126 |
| Applied Materials | 17,49 | — | 17,49 | 28006 |
| AT&T | 28,00 | +0,61 | 27,83 | 6077 |
| AT&T Wireless Gr | 7,69 | +6,51 | 7,22 | 7101 |
| Automatic Data Proc | 43,27 | +2,44 | 42,24 | 1224 |
| Bank of America | 70,99 | +2,06 | 69,56 | 3519 |
| Bank of New-York | 30,27 | +3,13 | 29,35 | 1707 |
| Bank One | 40,05 | +3,54 | 38,68 | 2891 |
| Baxter Int | 30,52 | -2,96 | 31,45 | 4567 |
| BCE Inc | 18,22 | +2,76 | 17,73 | 356 |
| Bellsouth Corp | 27,85 | +2,39 | 27,20 | 2197 |
| Berkshire cl a* | 71,05 | +0,78 | 70,50 | 1 |
| Berkshire cl b* | 2,37 | +1,07 | 2,35 | 6 |
| Boeing Co | 35,02 | +4,01 | 33,67 | 3290 |
| Bristol Myers sq | 26,51 | +1,11 | 26,22 | 4565 |
| Cardinal Health | 62,25 | +1,98 | 61,04 | 1418 |
| Carnival | 28,26 | +3,40 | 27,33 | 1709 |
| Caterpillar Inc | 49,26 | +4,61 | 47,09 | 1652 |
| Charles Schwab | 11,56 | +3,86 | 11,13 | 3566 |
| ChevronTexaco | 66,88 | +0,91 | 66,28 | 2401 |
| Cigna | 42,54 | +4,99 | 40,52 | 861 |
| Cisco | 14,83 | — | 14,83 | 69131 |
| Citigroup | 38,91 | +4,88 | 37,10 | 13537 |
| Coca-Cola Co | 46,23 | +3,19 | 44,80 | 4496 |
| Colgate Palmoliv | 51,90 | +1,47 | 51,15 | 1420 |
| Costco Wholesale | 32,02 | — | 32,02 | 5548 |
| Cox Comms | 31,12 | +2,33 | 30,41 | 1400 |
| Daimler-Chrysler | 35,50 | +5,12 | 33,77 | 372 |
| Delta Air Lines | 13,44 | +4,19 | 12,90 | 1452 |
| Dow Chemical Co | 30,80 | +3,32 | 29,81 | 2051 |
| Du Pont Co | 44,65 | +3,84 | 43,00 | 2055 |
| Eastman Kodak | 37,30 | +1,33 | 36,81 | 1191 |
| Eli Lilly | 69,00 | +7,81 | 64,00 | 6970 |
| EMC Corp | 7,50 | +8,85 | 6,89 | 15423 |
| Emerson Electric | 51,62 | +4,98 | 49,17 | 1695 |
| Exelon | 50,93 | +1,94 | 49,96 | 823 |
| Exxon Mobil | 34,98 | +3,00 | 33,96 | 8868 |
| Fannie Mae | 63,56 | +2,52 | 62,00 | 4410 |
| First Data Corp | 34,96 | +3,80 | 33,68 | 1728 |
| Fleetboston Fin | 27,49 | +3,35 | 26,60 | 3440 |
| Ford Motor Co | 11,03 | +1,94 | 10,82 | 6908 |
| Gap Inc | 15,79 | +5,62 | 14,95 | 7641 |
| Genentech | 33,15 | +2,63 | 32,30 | 1327 |
| General Elec Co | 27,15 | +3,04 | 26,35 | 16953 |
| General Motors | 39,99 | +6,19 | 37,66 | 4171 |
| Gillette Co | 30,55 | +0,69 | 30,34 | 2409 |
| Goldman Sachs Gr | 79,64 | +3,66 | 76,83 | 3093 |
| HJ Heinz Co | 34,92 | +1,90 | 34,27 | 933 |
| Halliburton Co | 19,19 | +3,12 | 18,61 | 2852 |
| HCA-Healthcare | 39,84 | +2,00 | 39,06 | 4433 |
| Hewlett-Packard | 19,59 | +4,48 | 18,75 | 13242 |
| Home Depot Inc | 26,09 | +4,28 | 25,02 | 12203 |
| Honeywell Int | 24,44 | +1,66 | 24,04 | 3254 |
| Household Int | 28,29 | +5,05 | 26,93 | 4718 |
| Illinois Tool Works | 67,42 | +5,91 | 63,66 | 993 |
| Intel Corp | 20,90 | — | 20,90 | 51001 |
| IBM | 87,70 | +3,10 | 85,06 | 5764 |
| Intl Paper | 38,88 | +4,10 | 37,35 | 2076 |
| Johnson&Johnson | 57,74 | +2,36 | 56,41 | 4966 |
| J P Morgan Chase | 25,19 | +4,13 | 24,19 | 9761 |
| Kimberly-Clark | 50,75 | +1,66 | 49,92 | 1239 |
| Kohls | 69,85 | +4,83 | 66,63 | 2671 |
| Kroger | 15,65 | +0,97 | 15,50 | 2024 |
| Lehman Brothers | 62,62 | +4,89 | 59,70 | 2214 |
| Lockheed Martin | 53,19 | +3,58 | 51,46 | 3125 |
| Lowes Cos | 41,50 | +4,67 | 39,65 | 3970 |
| Lucent Tech | 1,80 | +0,56 | 1,79 | 24606 |
| Marsh & McLennan | 46,98 | +3,50 | 45,39 | 1741 |
| MBNA Corp | 21,76 | +3,13 | 21,10 | 3117 |
| McDonalds Corp | 18,50 | +1,54 | 18,22 | 3545 |
| Medtronic | 47,20 | -0,21 | 47,30 | 3818 |
| Merck & Co | 59,90 | +2,18 | 58,62 | 5283 |
| Merrill Lynch | 43,88 | +4,28 | 42,08 | 5114 |
| Metlife Inc | 26,43 | +3,04 | 25,65 | 2454 |
| Micron Tech | 16,11 | +3,60 | 15,55 | 5481 |
| Microsoft | 58,08 | — | 58,08 | 27667 |
| Minnesota Mining | 129,63 | +3,37 | 125,40 | 1643 |
| MS Dean Witter | 45,98 | +3,75 | 44,32 | 4473 |
| Motorola Inc | 11,38 | +4,12 | 10,93 | 13563 |
| Occidental Petr | 27,60 | +0,58 | 27,44 | 1850 |
| Omnicom Group | 67,38 | +4,11 | 64,72 | 1712 |
| Oracle Corp | 12,00 | — | 12,00 | 47672 |
| Pfizer Inc | 31,65 | -0,50 | 31,81 | 14114 |
| Philip Morris | 37,64 | +0,37 | 37,50 | 5705 |
| Raytheon Co | 28,78 | +2,79 | 28,00 | 2508 |
| SBC Comms | 28,73 | +4,66 | 27,45 | 4158 |
| Schering-plough | 21,98 | +0,14 | 21,95 | 8674 |
| Sears Roebuck | 26,82 | +1,67 | 26,38 | 4495 |
| Sprint | 14,47 | +1,33 | 14,28 | 1506 |
| Tenet Healthcare | 18,15 | +3,71 | 17,50 | 5491 |
| Texas Instrument | 20,27 | +9,86 | 18,45 | 12624 |
| Textron Inc | 43,13 | +2,86 | 41,93 | 733 |
| Tyco Int | 17,65 | +3,34 | 17,08 | 11886 |
| Unisys Corp | 11,10 | +1,09 | 10,98 | 617 |
| UPS | 63,50 | +2,25 | 62,10 | 2455 |
| United Tech | 63,83 | +1,27 | 63,03 | 2783 |
| Unitedhealth Gr | 80,39 | +1,63 | 79,10 | 2891 |
| US Bancorp | 22,14 | +2,41 | 21,62 | 3022 |
| Verizon Comm | 41,57 | +4,34 | 39,84 | 5081 |
| Wachovia | 35,65 | +2,86 | 34,66 | 2143 |
| Wal-Mart Stores | 54,84 | +3,01 | 53,24 | 6805 |
| Walt Disney Co | 19,89 | +4,63 | 19,01 | 5795 |
| Washington Mutual | 36,32 | +0,53 | 36,13 | 2292 |
| Wells Fargo | 46,92 | +2,89 | 45,60 | 3973 |
| Xerox Corp | 8,85 | +2,79 | 8,61 | 1258 |
По данным агентства Reuters.