| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,5 | -1,71 | 11,7 | 3272 |
| ANZ Banking Grp | 17,1 | -0,58 | 17,2 | 4560 |
| CommonWealth Bank | 27,2 | -1,27 | 27,5 | 1721 |
| National Australian | 31,0 | -1,65 | 31,6 | 3542 |
| Bank | ||||
| News Corp | 11,5 | -1,87 | 11,8 | 5471 |
| Telstra Corp | 4,4 | -0,45 | 4,4 | 10795 |
| Westpac Banking | 13,8 | -2,48 | 14,1 | 2957 |
| Япония (JPY) | ||||
| Asahi Kasei | 269,0 | — | 269,0 | 2951 |
| Daiwa Securities | 496,0 | -0,80 | 500,0 | 5951 |
| Fuji Photo Film | 3660,0 | -0,27 | 3670,0 | 2201 |
| Fujitsu Ltd | 363,0 | -2,94 | 374,0 | 8170 |
| Honda Motor Co | 4490,0 | +0,90 | 4450,0 | 2118 |
| Japan Telecom* | 349,0 | -1,13 | 353,0 | 2 |
| Kao Corp | 2515,0 | -0,79 | 2535,0 | 1264 |
| KDDI* | 376,0 | -3,84 | 391,0 | 12 |
| Mitsubishi Fin Gr* | 654,0 | -1,06 | 661,0 | 5 |
| Mitsubishi Chem | 228,0 | -2,15 | 233,0 | 2643 |
| Mitsubishi Electric | 274,0 | -3,18 | 283,0 | 5612 |
| NEC Corp | 445,0 | -0,89 | 449,0 | 7158 |
| Nippon Steel Corp | 135,0 | -2,88 | 139,0 | 11783 |
| Nissan Motor Co | 960,0 | -0,72 | 967,0 | 8265 |
| NTT* | 447,0 | +0,22 | 446,0 | 19 |
| NTT DoCoMo* | 221,0 | -1,34 | 224,0 | 58 |
| Pioneer | 2185,0 | -1,35 | 2215,0 | 995 |
| Ricoh | 1957,0 | -1,51 | 1987,0 | 2275 |
| Seikisui House | 828,0 | +0,12 | 827,0 | 1329 |
| Shin-Etsu Chem | 3910,0 | +0,26 | 3900,0 | 940 |
| Sony | 5030,0 | -0,98 | 5080,0 | 3184 |
| Sumitomo Chem | 455,0 | +4,60 | 435,0 | 6852 |
| TDK Corp | 4740,0 | -1,66 | 4820,0 | 579 |
| Toshiba Corp | 357,0 | -2,46 | 366,0 | 9873 |
| Toyota Motor Co | 3130,0 | — | 3130,0 | 4411 |
| UFJ Holdings* | 101,0 | -0,98 | 102,0 | 28 |
| Гонконг (HKD) | ||||
| Cheung Kong | 53,00 | — | 53,00 | 2058 |
| China Mobile | 19,80 | -1,49 | 20,10 | 9616 |
| China Unicom | 5,80 | -1,69 | 5,90 | 3911 |
| CLP Holdings | 31,80 | +1,27 | 31,40 | 3214 |
| CNOOC | 10,00 | +2,04 | 9,80 | 16833 |
| Hang Seng Bank | 84,25 | -0,30 | 84,50 | 874 |
| Henderson Land | 24,65 | +1,23 | 24,35 | 1444 |
| HSBC Holdings | 86,75 | -1,70 | 88,25 | 8131 |
| Hutchison | 51,25 | — | 51,25 | 4060 |
| Франция (EUR) | ||||
| Alcatel | 4,88 | +5,86 | 4,61 | 19500 |
| Axa | 14,46 | +5,16 | 13,75 | 4912 |
| BNP Paribas | 40,19 | +6,55 | 37,72 | 7128 |
| Bouygues | 27,14 | -0,33 | 27,23 | 455 |
| Danon | 128,00 | +1,03 | 126,70 | 408 |
| EADS | 11,45 | +6,02 | 10,80 | 633 |
| France Telecom | 20,26 | +4,06 | 19,47 | 3214 |
| Lafarge | 71,65 | -0,97 | 72,35 | 646 |
| Michelin | 32,98 | +2,11 | 32,30 | 257 |
| Pechiney | 36,04 | +4,19 | 34,59 | 179 |
| Peugeot | 41,25 | +0,68 | 40,97 | 678 |
| Renault | 47,72 | +2,84 | 46,40 | 549 |
| Sanofi-Synthelab | 58,10 | +3,75 | 56,00 | 1215 |
| Schneider Elec | 47,35 | +3,41 | 45,79 | 403 |
| STMicroelectronics | 22,15 | +4,88 | 21,12 | 3699 |
| Total Fina Elf | 132,80 | +2,87 | 129,10 | 2159 |
| Vivendi Universal | 15,92 | +5,43 | 15,10 | 4543 |
| Великобритания (GBp) | ||||
| ARM Holdings | 58,50 | +9,35 | 53,50 | 10661 |
| BAE System | 114,75 | -0,43 | 115,25 | 43237 |
| Barclays | 401,25 | +6,93 | 375,25 | 21589 |
| BP | 427,50 | +4,14 | 410,50 | 43312 |
| BAT | 614,00 | +0,16 | 613,00 | 6295 |
| British Airways | 149,00 | +3,47 | 144,00 | 7353 |
| British Telecom | 191,25 | +2,55 | 186,50 | 15225 |
| Cable & Wireless | 46,25 | +6,32 | 43,50 | 25214 |
| Cadbury Schweppes | 407,75 | +0,49 | 405,75 | 7053 |
| HSBC Hldg | 713,00 | +1,71 | 701,00 | 26337 |
| Lloyds TSB Grp | 460,50 | +4,78 | 439,50 | 19567 |
| Marks & Spencer | 324,50 | -2,92 | 334,25 | 10665 |
| Prudential | 466,50 | +5,90 | 440,50 | 6125 |
| Reuters Group | 199,50 | -1,60 | 202,75 | 6432 |
| Rio Tinto | 1233,00 | +2,32 | 1205,00 | 2360 |
| Sainsbury | 276,25 | +0,82 | 274,00 | 4661 |
| Shell Trnpt | 405,75 | +2,92 | 394,25 | 14525 |
| Unilever | 593,50 | +3,13 | 575,50 | 12885 |
| Vodafone Airtch | 115,75 | +2,89 | 112,50 | 303593 |
| Германия (EUR) | ||||
| Allianz AG | 107,60 | +4,77 | 102,70 | 1300 |
| BASF | 38,33 | +1,89 | 37,62 | 2449 |
| Bayer AG | 22,40 | +4,23 | 21,49 | 3366 |
| BMW | 30,96 | +0,03 | 30,95 | 1399 |
| Commerzbank AG | 8,71 | +4,19 | 8,36 | 2422 |
| Daimler-Chrysler | 32,04 | +2,63 | 31,22 | 3387 |
| Deutsche Bank n | 49,21 | +6,22 | 46,33 | 3348 |
| Dt Telekom n | 13,06 | +3,82 | 12,58 | 15498 |
| Hypovereinsbank | 15,53 | +7,03 | 14,51 | 1444 |
| Infineon Tech | 8,06 | +7,61 | 7,49 | 10335 |
| Merck KGaA | 23,40 | -0,64 | 23,55 | 111 |
| Munich Re | 135,15 | +3,85 | 130,14 | 573 |
| Sap AG | 82,05 | +5,06 | 78,10 | 1516 |
| Siemens | 44,92 | +3,12 | 43,56 | 3528 |
| Volkswagen AG | 38,39 | +2,02 | 37,63 | 1104 |
| Финляндия (EUR) | ||||
| Nokia | 17,32 | +4,15 | 16,63 | 1 |
| Sonera Corp | 5,46 | +0,92 | 5,41 | 111 |
| Stora Enso | 10,82 | +1,41 | 10,67 | 2361 |
| Швейцария (CHF) | ||||
| Ciba Special | 101,00 | — | 101,00 | 118 |
| Lonza Grp AG | 84,30 | -0,24 | 84,50 | 108 |
| Adecco | 60,00 | +2,21 | 58,70 | 462 |
| CS Group | 31,20 | +1,63 | 30,70 | 4009 |
| Nestle | 298,00 | +1,02 | 295,00 | 988 |
| Novartis | 53,55 | +1,23 | 52,90 | 4444 |
| Rentenanstalt | 136,50 | -0,73 | 137,50 | 1 |
| Swisscom | 415,00 | +1,10 | 410,50 | 76 |
| Roche | 103,50 | +0,49 | 103,00 | 1053 |
| Swiss Re | 101,00 | +2,96 | 98,10 | 661 |
| UBS AG | 73,15 | +2,38 | 71,45 | 3972 |
| Zurich Fin | 148,50 | +3,85 | 143,00 | 542 |
| Швеция (SEK) | ||||
| ABB | 30,40 | +0,33 | 30,30 | 5932 |
| Electrolux | 150,50 | +0,33 | 150,00 | 1717 |
| Ericsson | 7,65 | -0,65 | 7,70 | 116759 |
| Nordea | 41,60 | +1,22 | 41,10 | 5437 |
| Volvo | 158,50 | — | 158,50 | 1376 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,14 | +8,04 | 1,06 | 16936 |
| Fiat | 8,61 | +2,79 | 8,38 | 1311 |
| Olivetti | 1,09 | +1,58 | 1,08 | 52932 |
| Pirelli | 0,97 | +6,84 | 0,91 | 5424 |
| TIM | 4,65 | +2,54 | 4,53 | 51596 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,96 | +5,70 | 15,10 | 6686 |
| Aegon NV | 13,80 | +4,07 | 13,26 | 6827 |
| Ahold Kon | 12,53 | +7,28 | 11,68 | 4401 |
| Fortis | 16,33 | +6,45 | 15,34 | 3234 |
| ING Grp | 17,47 | +3,80 | 16,83 | 5757 |
| Philips | 18,48 | +3,18 | 17,91 | 5267 |
| Royal Dutch | 42,83 | +3,20 | 41,50 | 5409 |
| Канада (CAD) | ||||
| Alcan Inc | 47,70 | +2,38 | 46,59 | 244 |
| Bank of Montreal | 41,75 | +0,24 | 41,65 | 249 |
| Bank Nova Scotia | 53,04 | +0,63 | 52,71 | 406 |
| BCE Inc | 28,07 | -0,64 | 28,25 | 398 |
| Bombardier | 5,54 | +0,73 | 5,50 | 4577 |
| Imperial Oil | 45,00 | +1,40 | 44,38 | 33 |
| Loblaw Cos Ltd | 53,40 | -1,75 | 54,35 | 149 |
| Nortel Networks | 3,00 | +1,69 | 2,95 | 10020 |
| Royal Bank of Canada | 59,55 | -0,33 | 59,75 | 281 |
| США ($) | ||||
| Abbott Labs | 39,96 | -1,28 | 40,48 | 876 |
| Agilent Tech | 17,40 | +1,16 | 17,20 | 329 |
| Alcoa | 24,12 | +4,73 | 23,03 | 902 |
| Allstate Corp | 38,23 | +0,45 | 38,06 | 308 |
| Alltel | 52,30 | +2,55 | 51,00 | 340 |
| Amer Electric Power | 26,54 | +3,15 | 25,73 | 704 |
| Amer Express Co | 36,70 | +2,11 | 35,94 | 970 |
| AIG | 59,90 | +1,53 | 59,00 | 1521 |
| Amgen | 50,21 | -0,22 | 50,32 | 5351 |
| Analog Devices | 26,81 | +1,90 | 26,31 | 1074 |
| Anheuser-Busch | 48,25 | +0,52 | 48,00 | 539 |
| AOL Time Warner | 13,40 | +0,90 | 13,28 | 2969 |
| Apple Comp Inc | 14,97 | +1,21 | 14,79 | 1008 |
| Applied Materials | 13,88 | +2,36 | 13,56 | 13557 |
| AT&T | 27,20 | -1,31 | 27,56 | 916 |
| AT&T Wireless Gr | 6,57 | +2,50 | 6,41 | 1971 |
| Automatic Data Proc | 40,75 | -0,07 | 40,78 | 417 |
| Bank of America | 69,62 | +2,01 | 68,25 | 941 |
| Bank of New York | 26,24 | +3,63 | 25,32 | 871 |
| Bank One | 37,75 | +1,32 | 37,26 | 641 |
| Baxter Int | 29,23 | +0,62 | 29,05 | 1314 |
| BCE Inc | 17,98 | +0,06 | 17,97 | 40 |
| Bellsouth Corp | 26,74 | +2,77 | 26,02 | 760 |
| Berkshire cl a* | 71,30 | +0,14 | 71,20 | 1 |
| Berkshire cl b* | 2,37 | -0,11 | 2,38 | 3 |
| Boeing Co | 31,91 | +1,62 | 31,40 | 671 |
| Bristol Myers sq | 24,45 | -2,43 | 25,06 | 3813 |
| Cardinal Health | 62,61 | +0,42 | 62,35 | 511 |
| Carnival | 26,14 | +0,69 | 25,96 | 634 |
| Caterpillar Inc | 46,06 | +3,27 | 44,60 | 333 |
| Charles Schwab | 11,23 | +4,86 | 10,71 | 763 |
| ChevronTexaco | 68,85 | +1,80 | 67,63 | 958 |
| Cigna | 42,64 | +1,45 | 42,03 | 142 |
| Cisco | 13,51 | +0,82 | 13,40 | 31454 |
| Citigroup | 36,91 | +2,53 | 36,00 | 3131 |
| Coca-Cola Co | 45,72 | -0,28 | 45,85 | 1357 |
| Colgate Palmoliv | 52,61 | -0,55 | 52,90 | 378 |
| Costco Wholesale | 28,87 | +1,23 | 28,52 | 2103 |
| Cox Comms | 30,09 | +2,17 | 29,45 | 295 |
| Daimler-Chrysler | 32,67 | +3,19 | 31,66 | 207 |
| Delta Air Lines | 12,88 | +5,92 | 12,16 | 485 |
| Dow Chemical Co | 29,47 | +1,45 | 29,05 | 1350 |
| Du Pont Co | 43,51 | +2,23 | 42,56 | 748 |
| Eastman Kodak | 37,11 | +0,81 | 36,81 | 757 |
| Eli Lilly | 64,84 | +0,57 | 64,47 | 646 |
| EMC Corp | 6,24 | -0,16 | 6,25 | 2346 |
| Emerson Electric | 51,17 | +2,07 | 50,13 | 258 |
| Exelon | 52,47 | +0,04 | 52,45 | 606 |
| Exxon Mobil | 35,91 | +2,48 | 35,04 | 3355 |
| Fannie Mae | 67,43 | +1,23 | 66,61 | 1004 |
| First Data Corp | 36,47 | +1,45 | 35,95 | 799 |
| Fleetboston Fin | 25,60 | +2,40 | 25,00 | 526 |
| Ford Motor Co | 9,89 | +1,96 | 9,70 | 1178 |
| Gap Inc | 16,06 | +2,29 | 15,70 | 1067 |
| Genentech | 34,05 | +0,09 | 34,02 | 408 |
| General Elec Co | 26,14 | +2,51 | 25,50 | 4785 |
| General Motors | 37,23 | +1,94 | 36,52 | 678 |
| Gillette Co | 30,14 | -0,40 | 30,26 | 461 |
| Goldman Sachs Gr | 74,27 | +1,60 | 73,10 | 1006 |
| HJ Heinz Co | 34,71 | +0,61 | 34,50 | 345 |
| Halliburton Co | 19,95 | +1,01 | 19,75 | 824 |
| HCA-Healthcare | 40,96 | +0,76 | 40,65 | 543 |
| Hewlett-Packard | 18,85 | +1,89 | 18,58 | 2094 |
| Home Depot Inc | 26,75 | +1,36 | 26,39 | 2988 |
| Honeywell Int | 24,33 | +2,61 | 23,71 | 601 |
| Household Int | 28,18 | +2,29 | 27,55 | 2040 |
| Illinois Tool Works | 66,06 | +1,66 | 64,98 | 250 |
| Intel Corp | 17,93 | +1,99 | 17,58 | 21224 |
| IBM | 79,67 | -0,41 | 80,00 | 1722 |
| Intl Paper | 34,78 | +1,61 | 34,23 | 1013 |
| Johnson&Johnson | 54,85 | -0,11 | 54,91 | 1486 |
| J P Morgan Chase | 24,41 | +3,34 | 23,62 | 1928 |
| Kimberly-Clark | 46,91 | +0,34 | 46,75 | 729 |
| Kohls | 59,83 | +0,03 | 59,81 | 1082 |
| Kroger | 15,24 | +1,13 | 15,07 | 561 |
| Lehman Brothers | 55,70 | +2,37 | 54,41 | 675 |
| Lockheed Martin | 49,86 | +0,32 | 49,70 | 592 |
| Lowes Cos | 39,64 | +1,88 | 38,91 | 1018 |
| Lucent Tech | 1,43 | +2,14 | 1,40 | 3323 |
| Marsh & McLennan | 47,03 | +0,86 | 46,63 | 368 |
| MBNA Corp | 19,71 | +2,34 | 19,26 | 1224 |
| McDonalds Corp | 17,50 | +0,92 | 17,34 | 898 |
| Medtronic | 45,39 | -0,07 | 45,42 | 835 |
| Merck & Co | 57,84 | +0,87 | 57,34 | 1249 |
| Merrill Lynch | 40,69 | +2,11 | 39,85 | 1570 |
| Metlife Inc | 27,92 | -0,85 | 28,16 | 807 |
| Micron Tech | 13,42 | +3,31 | 12,99 | 1834 |
| Microsoft | 53,60 | +2,10 | 52,50 | 10641 |
| Minnesota Mining | 123,00 | +1,01 | 121,77 | 613 |
| MS Dean Witter | 42,89 | +2,61 | 41,80 | 1009 |
| Motorola Inc | 9,88 | +3,78 | 9,52 | 1967 |
| Occidental Petr | 28,80 | +1,95 | 28,25 | 237 |
| Omnicom Group | 66,87 | -0,06 | 66,91 | 418 |
| Oracle Corp | 11,18 | +4,98 | 10,65 | 14167 |
| Pfizer Inc | 30,63 | +0,43 | 30,50 | 3581 |
| Philip Morris | 41,56 | +1,42 | 40,98 | 1623 |
| Raytheon Co | 28,47 | +1,03 | 28,18 | 398 |
| SBC Comms | 26,96 | +4,70 | 25,75 | 1738 |
| Schering-plough | 22,75 | +1,79 | 22,35 | 1348 |
| Sears Roebuck | 25,26 | +2,23 | 24,71 | 773 |
| Sprint | 14,47 | +2,05 | 14,18 | 1080 |
| Tenet Healthcare | 17,80 | -0,39 | 17,87 | 860 |
| Texas Instrument | 17,12 | +2,51 | 16,70 | 2475 |
| Textron Inc | 41,80 | +2,40 | 40,82 | 60 |
| Tyco Int | 16,99 | +4,36 | 16,28 | 2913 |
| Unisys Corp | 11,30 | +0,89 | 11,20 | 392 |
| UPS | 64,17 | +0,98 | 63,55 | 743 |
| United Tech | 61,35 | +2,08 | 60,10 | 596 |
| Unitedhealth Gr | 81,78 | -0,17 | 81,92 | 733 |
| US Bancorp | 21,37 | +2,49 | 20,85 | 788 |
| Verizon Comm | 39,93 | +3,18 | 38,70 | 1706 |
| Wachovia | 36,14 | +2,12 | 35,39 | 837 |
| Wal-Mart Stores | 51,22 | +1,35 | 50,54 | 2336 |
| Walt Disney Co | 16,91 | +2,36 | 16,52 | 1103 |
| Washington Mutual | 36,26 | +2,72 | 35,30 | 929 |
| Wells Fargo | 46,62 | +1,35 | 46,00 | 1467 |
| Xerox Corp | 8,03 | +3,35 | 7,77 | 446 |
По данным агентства Reuters.