| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 9,2 | -4,18 | 9,6 | 7939 |
| ANZ Banking Grp | 17,2 | +1,23 | 17,0 | 18065 |
| CommonWealth Bank | 25,9 | -0,42 | 26,0 | 14102 |
| National Australian | 31,7 | -0,25 | 31,8 | 15738 |
| Bank | ||||
| News Corp | 11,3 | -1,65 | 11,5 | 10648 |
| Telstra Corp | 4,5 | -0,66 | 4,5 | 15019 |
| Westpac Banking | 14,2 | +1,00 | 14,0 | 7624 |
| Япония (JPY) | ||||
| Asahi Kasei | 316,0 | -1,86 | 322,0 | 3302 |
| Daiwa Securities | 568,0 | +1,97 | 557,0 | 5105 |
| Fuji Photo Film | 3610,0 | +3,74 | 3480,0 | 2272 |
| Fujitsu Ltd | 330,0 | +0,30 | 329,0 | 16451 |
| Honda Motor Co | 3990,0 | +1,79 | 3920,0 | 2660 |
| Japan Telecom* | 356,0 | -1,39 | 361,0 | 6 |
| Kao Corp | 2445,0 | — | 2445,0 | 1483 |
| KDDI* | 352,0 | -5,12 | 371,0 | 19 |
| Mitsubishi Fin Gr* | 626,0 | -1,42 | 635,0 | 12 |
| Mitsubishi Chem | 233,0 | — | 233,0 | 1809 |
| Mitsubishi Electric | 317,0 | +0,63 | 315,0 | 9643 |
| NEC Corp | 430,0 | -2,27 | 440,0 | 8856 |
| Nippon Steel Corp | 141,0 | -4,08 | 147,0 | 30147 |
| Nissan Motor Co | 913,0 | +1,44 | 900,0 | 6685 |
| NTT* | 402,0 | -3,37 | 416,0 | 26 |
| NTT DoCoMo* | 231,0 | -2,94 | 238,0 | 60 |
| Pioneer | 2295,0 | +9,55 | 2095,0 | 3665 |
| Ricoh | 1821,0 | +0,83 | 1806,0 | 2902 |
| Seikisui House | 859,0 | +2,26 | 840,0 | 948 |
| Shin-Etsu Chem | 3920,0 | +0,77 | 3890,0 | 753 |
| Sony | 4710,0 | -1,26 | 4770,0 | 5467 |
| Sumitomo Chem | 457,0 | +2,01 | 448,0 | 7444 |
| TDK Corp | 4930,0 | +1,65 | 4850,0 | 733 |
| Toshiba Corp | 362,0 | -2,95 | 373,0 | 21535 |
| Toyota Motor Co | 2855,0 | -0,35 | 2865,0 | 6537 |
| UFJ Holdings* | 137,0 | +0,74 | 136,0 | 35 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,00 | +0,99 | 50,50 | 2915 |
| China Mobile | 18,40 | — | 18,40 | 21249 |
| China Unicom | 5,50 | -2,65 | 5,65 | 11571 |
| CLP Holdings | 31,40 | -0,32 | 31,50 | 2017 |
| CNOOC | 10,05 | +1,01 | 9,95 | 7378 |
| Hang Seng Bank | 83,00 | — | 83,00 | 1534 |
| Henderson Land | 22,40 | +0,67 | 22,25 | 1760 |
| HSBC Holdings | 82,25 | — | 82,25 | 14694 |
| Hutchison | 49,00 | +0,20 | 48,90 | 4688 |
| Франция (EUR) | ||||
| Alcatel | 6,74 | +5,31 | 6,40 | 33453 |
| Axa | 11,42 | -2,97 | 11,77 | 10627 |
| BNP Paribas | 36,77 | +0,27 | 36,67 | 5375 |
| Bouygues | 23,67 | -0,59 | 23,81 | 1142 |
| Danon | 117,20 | +1,21 | 115,80 | 731 |
| EADS | 9,70 | -1,82 | 9,88 | 2130 |
| France Telecom | 24,00 | -0,41 | 24,10 | 7287 |
| Lafarge | 58,15 | -0,09 | 58,20 | 1045 |
| Michelin | 29,70 | +3,34 | 28,74 | 713 |
| Pechiney | 26,20 | -0,30 | 26,28 | 407 |
| Peugeot | 38,92 | +2,85 | 37,84 | 1203 |
| Renault | 44,34 | +1,93 | 43,50 | 1347 |
| Sanofi-Synthelab | 48,65 | -2,17 | 49,73 | 3371 |
| Schneider Elec | 40,66 | -1,55 | 41,30 | 1528 |
| STMicroelectronics | 16,77 | -3,57 | 17,39 | 6749 |
| Total Fina Elf | 125,60 | +1,05 | 124,30 | 3947 |
| Vivendi Universal | 15,64 | -2,25 | 16,00 | 6090 |
| Великобритания (GBp) | ||||
| ARM Holdings | 45,76 | -1,61 | 46,50 | 19890 |
| BAE System | 113,75 | +1,34 | 112,25 | 48468 |
| Barclays | 345,75 | +0,07 | 350,00 | 33367 |
| BP | 379,51 | -0,13 | 382,50 | 79892 |
| BAT | 562,94 | +1,77 | 565,00 | 8741 |
| British Airways | 114,25 | -1,51 | 116,00 | 13108 |
| British Telecom | 168,83 | +1,76 | 170,50 | 80073 |
| Cable & Wireless | 55,50 | -2,63 | 57,00 | 29012 |
| Cadbury Schweppes | 333,23 | -0,30 | 332,00 | 19607 |
| HSBC Hldg | 631,50 | -1,56 | 641,00 | 34310 |
| Lloyds TSB Grp | 378,50 | -1,56 | 385,00 | 20621 |
| Marks & Spencer | 297,50 | -0,08 | 297,75 | 8311 |
| Prudential | 376,00 | +1,53 | 375,00 | 17095 |
| Reuters Group | 174,00 | -2,52 | 178,50 | 10323 |
| Rio Tinto | 1119,80 | -0,71 | 1120,00 | 6662 |
| Sainsbury | 235,25 | -1,98 | 240,00 | 11786 |
| Shell Trnpt | 365,28 | +0,48 | 367,25 | 36983 |
| Unilever | 529,00 | — | 529,00 | 14747 |
| Vodafone Airtch | 108,75 | -0,91 | 110,00 | 390150 |
| Германия (EUR) | ||||
| Allianz AG | 73,89 | +1,22 | 73,00 | 2451 |
| BASF | 34,52 | +3,98 | 33,20 | 3891 |
| Bayer AG | 16,39 | +0,68 | 16,28 | 4871 |
| BMW | 27,26 | +2,10 | 26,70 | 3181 |
| Commerzbank AG | 6,73 | +1,97 | 6,60 | 3180 |
| Daimler-Chrysler | 28,48 | +2,52 | 27,78 | 7554 |
| Deutsche Bank n | 39,48 | +1,00 | 39,09 | 6314 |
| Dt Telekom n | 11,74 | +1,73 | 11,54 | 23556 |
| Hypovereinsbank | 12,50 | +3,48 | 12,08 | 3117 |
| Infineon Tech | 6,50 | -0,46 | 6,53 | 6576 |
| Merck KGaA | 27,90 | +4,65 | 26,66 | 180 |
| Munich Re | 89,00 | +0,80 | 88,29 | 1919 |
| Sap AG | 86,60 | +0,67 | 86,02 | 2288 |
| Siemens | 38,15 | +2,42 | 37,25 | 7459 |
| Volkswagen AG | 38,58 | +4,10 | 37,06 | 2627 |
| Финляндия (EUR) | ||||
| Nokia | 13,30 | -4,18 | 13,88 | 43838 |
| Sonera Corp | 5,01 | — | 5,01 | 1905 |
| Stora Enso | 8,92 | -1,44 | 9,05 | 10466 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,00 | +2,63 | 83,80 | 711 |
| Lonza Grp AG | 79,50 | +2,45 | 77,60 | 481 |
| Adecco | 43,30 | +1,29 | 42,75 | 1479 |
| CS Group | 29,35 | +0,34 | 29,25 | 8508 |
| Nestle | 284,00 | +4,60 | 271,50 | 2721 |
| Novartis | 50,00 | -0,60 | 50,30 | 8828 |
| Rentenanstalt | 107,00 | -1,83 | 109,00 | 1 |
| Swisscom | 420,00 | +0,12 | 419,50 | 121 |
| Roche | 93,85 | -0,79 | 94,60 | 2565 |
| Swiss Re | 82,65 | -3,28 | 85,45 | 2596 |
| UBS AG | 59,05 | -2,15 | 60,35 | 6252 |
| Zurich Fin | 132,75 | — | 132,75 | 1079 |
| Швеция (SEK) | ||||
| ABB | 25,00 | -1,57 | 25,40 | 2492 |
| Electrolux | 125,50 | -4,56 | 131,50 | 2863 |
| Ericsson | 7,25 | +0,69 | 7,20 | 218384 |
| Nordea | 36,90 | -2,38 | 37,80 | 15786 |
| Volvo | 143,50 | +2,14 | 140,50 | 3061 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,13 | +0,44 | 1,13 | 94 |
| Fiat | 7,94 | +0,33 | 7,93 | 9 |
| Olivetti | 0,96 | +0,70 | 0,95 | 354 |
| Pirelli | 0,83 | +0,41 | 0,83 | 124 |
| TIM | 4,21 | +0,77 | 4,13 | 767 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,50 | +2,47 | 14,15 | 11145 |
| Aegon NV | 11,65 | -0,26 | 11,68 | 7630 |
| Ahold Kon | 11,61 | -0,51 | 11,67 | 4787 |
| Fortis | 14,56 | +2,32 | 14,23 | 4543 |
| ING Grp | 14,13 | -0,35 | 14,18 | 12151 |
| Philips | 15,80 | +1,35 | 15,59 | 10909 |
| Royal Dutch | 38,57 | +0,34 | 38,44 | 10406 |
| Канада (CAD) | ||||
| Alcan Inc | 43,15 | +0,94 | 42,75 | 867 |
| Bank of Montreal | 41,30 | -0,12 | 41,35 | 1728 |
| Bank Nova Scotia | 50,70 | +0,74 | 50,33 | 1014 |
| BCE Inc | 28,91 | +1,08 | 28,60 | 2226 |
| Bombardier | 5,12 | -3,40 | 5,30 | 5525 |
| Imperial Oil | 45,59 | +2,04 | 44,68 | 301 |
| Loblaw Cos Ltd | 52,80 | +0,09 | 52,75 | 309 |
| Nortel Networks | 3,60 | -2,44 | 3,69 | 25715 |
| Royal Bank of Canada | 55,30 | -0,36 | 55,50 | 1676 |
| США ($) | ||||
| Abbott Labs | 38,12 | +0,40 | 37,97 | 3017 |
| Agilent Tech | 16,48 | +2,11 | 16,14 | 1835 |
| Alcoa | 19,77 | -0,50 | 19,87 | 4155 |
| Allstate Corp | 35,19 | +1,47 | 34,68 | 2415 |
| Alltel | 46,87 | +1,45 | 46,20 | 2151 |
| Amer Electric Power | 23,62 | +1,37 | 23,30 | 1724 |
| Amer Express Co | 35,53 | +2,33 | 34,72 | 4954 |
| AIG | 54,12 | +1,63 | 53,25 | 6173 |
| Amgen | 50,96 | -0,04 | 50,98 | 11836 |
| Analog Devices | 23,93 | +1,53 | 23,57 | 4958 |
| Anheuser-Busch | 47,47 | +2,82 | 46,17 | 2423 |
| AOL Time Warner | 11,66 | -2,83 | 12,00 | 30413 |
| Apple Comp Inc | 14,36 | +0,28 | 14,32 | 6112 |
| Applied Materials | 11,97 | -7,57 | 12,95 | 70357 |
| AT&T | 19,48 | +5,30 | 18,50 | 5625 |
| AT&T Wireless Gr | 6,07 | +2,02 | 5,95 | 10291 |
| Automatic Data Proc | 34,67 | +2,24 | 33,91 | 3595 |
| Bank of America | 70,05 | +1,95 | 68,71 | 4883 |
| Bank of New-York | 25,30 | +1,20 | 25,00 | 2712 |
| Bank One | 36,51 | +1,70 | 35,90 | 4253 |
| Baxter Int | 28,18 | +0,46 | 28,05 | 3894 |
| BCE Inc | 18,94 | +1,39 | 18,68 | 526 |
| Bellsouth Corp | 22,78 | +1,88 | 22,36 | 4982 |
| Berkshire cl a* | 67,60 | +0,15 | 67,50 | 1 |
| Berkshire cl b* | 2,22 | -0,71 | 2,24 | 8 |
| Boeing Co | 31,59 | +3,03 | 30,66 | 2894 |
| Bristol Myers sq | 23,59 | +2,08 | 23,11 | 4011 |
| Cardinal Health | 58,33 | +2,57 | 56,87 | 2109 |
| Carnival | 24,10 | +2,42 | 23,53 | 2750 |
| Caterpillar Inc | 43,98 | +2,16 | 43,05 | 1475 |
| Charles Schwab | 9,22 | +0,88 | 9,14 | 3450 |
| ChevronTexaco | 64,40 | +0,31 | 64,20 | 7627 |
| Cigna | 43,67 | +1,63 | 42,97 | 898 |
| Cisco | 13,37 | -3,60 | 13,87 | 103472 |
| Citigroup | 34,38 | +0,53 | 34,20 | 17820 |
| Coca-Cola Co | 40,46 | +3,21 | 39,20 | 10041 |
| Colgate Palmoliv | 50,91 | +2,60 | 49,62 | 1641 |
| Costco Wholesale | 28,87 | -0,38 | 28,98 | 5289 |
| Cox Comms | 28,94 | +2,26 | 28,30 | 2015 |
| Daimler-Chrysler | 30,60 | +3,76 | 29,49 | 824 |
| Delta Air Lines | 9,14 | -1,08 | 9,24 | 2398 |
| Dow Chemical Co | 29,06 | +3,79 | 28,00 | 5383 |
| Du Pont Co | 37,87 | +1,77 | 37,21 | 4452 |
| Eastman Kodak | 30,30 | +1,34 | 29,90 | 2415 |
| Eli Lilly | 60,24 | +1,47 | 59,37 | 3088 |
| EMC Corp | 7,70 | +2,39 | 7,52 | 12585 |
| Emerson Electric | 46,93 | +1,65 | 46,17 | 1298 |
| Exelon | 50,93 | +0,14 | 50,86 | 1032 |
| Exxon Mobil | 34,15 | +2,77 | 33,23 | 13273 |
| Fannie Mae | 64,70 | +1,89 | 63,50 | 3847 |
| First Data Corp | 34,40 | +1,78 | 33,80 | 3411 |
| Fleetboston Fin | 26,11 | +2,80 | 25,40 | 3211 |
| Ford Motor Co | 9,11 | +1,11 | 9,01 | 4803 |
| Gap Inc | 14,63 | +0,21 | 14,60 | 5538 |
| Genentech | 36,74 | +0,46 | 36,57 | 2471 |
| General Elec Co | 23,14 | +2,62 | 22,55 | 19593 |
| General Motors | 36,33 | +1,17 | 35,91 | 3948 |
| Gillette Co | 29,90 | +1,36 | 29,50 | 2985 |
| Goldman Sachs Gr | 68,10 | +1,04 | 67,40 | 4115 |
| HJ Heinz Co | 32,31 | +2,90 | 31,40 | 947 |
| Halliburton Co | 18,76 | -0,21 | 18,80 | 2236 |
| HCA-Healthcare | 42,74 | +1,76 | 42,00 | 2212 |
| Hewlett-Packard | 17,41 | -4,34 | 18,20 | 20967 |
| Home Depot Inc | 20,90 | +0,87 | 20,72 | 11231 |
| Honeywell Int | 24,44 | +4,00 | 23,50 | 5701 |
| Household Int | 27,31 | +4,84 | 26,05 | 6462 |
| Illinois Tool Works | 60,82 | +1,35 | 60,01 | 1471 |
| Intel Corp | 15,70 | -0,57 | 15,79 | 65799 |
| IBM | 78,23 | -0,09 | 78,30 | 7146 |
| Intl Paper | 35,70 | +0,85 | 35,40 | 2884 |
| Johnson&Johnson | 53,61 | +4,02 | 51,54 | 8748 |
| J P Morgan Chase | 23,34 | +1,30 | 23,04 | 7572 |
| Kimberly-Clark | 46,32 | +1,80 | 45,50 | 1623 |
| Kohls | 52,37 | +0,67 | 52,02 | 3556 |
| Kroger | 15,09 | +1,00 | 14,94 | 3198 |
| Lehman Brothers | 54,53 | +1,39 | 53,78 | 1811 |
| Lockheed Martin | 51,05 | +2,82 | 49,65 | 2538 |
| Lowes Cos | 34,18 | +0,53 | 34,00 | 4114 |
| Lucent Tech | 1,86 | -3,13 | 1,92 | 24450 |
| Marsh & McLennan | 42,63 | +1,57 | 41,97 | 2262 |
| MBNA Corp | 16,83 | +0,90 | 16,68 | 5113 |
| McDonalds Corp | 14,24 | -1,52 | 14,46 | 7377 |
| Medtronic | 44,92 | +1,35 | 44,32 | 3739 |
| Merck & Co | 55,39 | +1,61 | 54,51 | 4908 |
| Merrill Lynch | 35,02 | +0,49 | 34,85 | 6916 |
| Metlife Inc | 26,77 | +1,83 | 26,29 | 2824 |
| Micron Tech | 8,21 | -1,20 | 8,31 | 10441 |
| Microsoft | 47,46 | -1,62 | 48,24 | 53591 |
| Minnesota Mining | 124,55 | +0,52 | 123,91 | 2525 |
| MS Dean Witter | 37,90 | +2,35 | 37,03 | 5351 |
| Motorola Inc | 7,98 | -1,48 | 8,10 | 10532 |
| Occidental Petr | 29,21 | +3,22 | 28,30 | 1829 |
| Omnicom Group | 60,30 | +2,22 | 58,99 | 1572 |
| Oracle Corp | 12,03 | +2,38 | 11,75 | 48082 |
| Pfizer Inc | 30,36 | +2,19 | 29,71 | 14909 |
| Philip Morris | 37,87 | +2,77 | 36,85 | 5794 |
| Raytheon Co | 30,09 | +1,83 | 29,55 | 1491 |
| SBC Comms | 24,44 | +2,47 | 23,85 | 8746 |
| Schering-plough | 18,11 | -1,84 | 18,45 | 6213 |
| Sears Roebuck | 26,45 | +0,88 | 26,22 | 2198 |
| Sprint | 12,14 | +5,57 | 11,50 | 4453 |
| Tenet Healthcare | 17,99 | +3,09 | 17,45 | 2460 |
| Texas Instrument | 15,90 | +1,53 | 15,66 | 9976 |
| Textron Inc | 38,56 | +1,85 | 37,86 | 715 |
| Tyco Int | 16,01 | +1,20 | 15,82 | 9774 |
| Unisys Corp | 9,32 | -0,32 | 9,35 | 2014 |
| UPS | 60,33 | +0,97 | 59,75 | 2013 |
| United Tech | 63,58 | +0,76 | 63,10 | 2544 |
| Unitedhealth Gr | 87,90 | +2,57 | 85,70 | 2025 |
| US Bancorp | 21,10 | +1,93 | 20,70 | 4732 |
| Verizon Comm | 38,28 | +2,99 | 37,17 | 8159 |
| Wachovia | 35,97 | +2,33 | 35,15 | 2993 |
| Wal-Mart Stores | 47,80 | +0,48 | 47,57 | 7447 |
| Walt Disney Co | 17,50 | +7,03 | 16,35 | 10546 |
| Washington Mutual | 34,45 | +2,59 | 33,58 | 3368 |
| Wells Fargo | 47,37 | +2,20 | 46,35 | 5063 |
| Xerox Corp | 8,85 | -1,67 | 9,00 | 3791 |
По данным агентства Reuters.