| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 9,2 | +0,22 | 9,2 | 3715 |
| ANZ Banking Grp | 17,2 | — | 17,2 | 4845 |
| CommonWealth Bank | 26,6 | +2,55 | 25,9 | 4744 |
| National Australian | 31,6 | -0,47 | 31,7 | 2595 |
| Bank | ||||
| News Corp | 11,2 | -1,15 | 11,3 | 6792 |
| Telstra Corp | 4,5 | — | 4,5 | 8391 |
| Westpac Banking | 14,1 | -0,49 | 14,2 | 1952 |
| Япония (JPY) | ||||
| Asahi Kasei | 323,0 | +2,22 | 316,0 | 2433 |
| Daiwa Securities | 589,0 | +3,70 | 568,0 | 3667 |
| Fuji Photo Film | 3700,0 | +2,49 | 3610,0 | 2384 |
| Fujitsu Ltd | 347,0 | +5,15 | 330,0 | 14438 |
| Honda Motor Co | 4200,0 | +5,26 | 3990,0 | 4694 |
| Japan Telecom* | 357,0 | +0,28 | 356,0 | 4 |
| Kao Corp | 2475,0 | +1,23 | 2445,0 | 1092 |
| KDDI* | 350,0 | -0,57 | 352,0 | 22 |
| Mitsubishi Fin Gr* | 648,0 | +3,51 | 626,0 | 15 |
| Mitsubishi Chem | 236,0 | +1,29 | 233,0 | 2028 |
| Mitsubishi Electric | 329,0 | +3,79 | 317,0 | 17913 |
| NEC Corp | 449,0 | +4,42 | 430,0 | 7709 |
| Nippon Steel Corp | 146,0 | +3,55 | 141,0 | 16625 |
| Nissan Motor Co | 925,0 | +1,31 | 913,0 | 8043 |
| NTT* | 400,0 | -0,50 | 402,0 | 35 |
| NTT DoCoMo* | 228,0 | -1,30 | 231,0 | 69 |
| Pioneer | 2325,0 | +1,31 | 2295,0 | 2414 |
| Ricoh | 1840,0 | +1,04 | 1821,0 | 2490 |
| Seikisui House | 868,0 | +1,05 | 859,0 | 1251 |
| Shin-Etsu Chem | 3930,0 | +0,26 | 3920,0 | 1126 |
| Sony | 4800,0 | +1,91 | 4710,0 | 3468 |
| Sumitomo Chem | 459,0 | +0,44 | 457,0 | 5226 |
| TDK Corp | 5080,0 | +3,04 | 4930,0 | 820 |
| Toshiba Corp | 374,0 | +3,31 | 362,0 | 11292 |
| Toyota Motor Co | 2955,0 | +3,50 | 2855,0 | 8113 |
| UFJ Holdings* | 148,0 | +8,03 | 137,0 | 52 |
| 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 | 6,72 | -0,30 | 6,74 | 17620 |
| Axa | 11,93 | +4,47 | 11,42 | 8671 |
| BNP Paribas | 37,05 | +0,76 | 36,77 | 2756 |
| Bouygues | 23,37 | -1,27 | 23,67 | 1153 |
| Danon | 117,00 | -0,17 | 117,20 | 598 |
| EADS | 9,70 | — | 9,70 | 1722 |
| France Telecom | 24,33 | +1,37 | 24,00 | 3989 |
| Lafarge | 59,80 | +2,84 | 58,15 | 782 |
| Michelin | 30,00 | +1,01 | 29,70 | 359 |
| Pechiney | 26,15 | -0,19 | 26,20 | 424 |
| Peugeot | 39,00 | +0,21 | 38,92 | 854 |
| Renault | 44,00 | -0,77 | 44,34 | 1252 |
| Sanofi-Synthelab | 48,50 | -0,31 | 48,65 | 1694 |
| Schneider Elec | 41,25 | +1,45 | 40,66 | 1123 |
| STMicroelectronics | 16,90 | +0,78 | 16,77 | 3195 |
| Total Fina Elf | 126,60 | +0,80 | 125,60 | 2226 |
| Vivendi Universal | 16,21 | +3,64 | 15,64 | 4539 |
| Великобритания (GBp) | ||||
| ARM Holdings | 46,85 | +2,73 | 45,75 | 14020 |
| BAE System | 117,31 | +3,52 | 113,75 | 17863 |
| Barclays | 369,48 | +4,93 | 350,25 | 52434 |
| BP | 392,34 | +3,01 | 382,00 | 73712 |
| BAT | 579,16 | +0,78 | 575,00 | 11380 |
| British Airways | 119,75 | +4,81 | 114,25 | 11434 |
| British Telecom | 175,96 | +1,59 | 173,50 | 42361 |
| Cable & Wireless | 57,75 | +4,05 | 55,50 | 45179 |
| Cadbury Schweppes | 332,75 | — | 331,00 | 15731 |
| HSBC Hldg | 648,00 | +2,69 | 631,00 | 53337 |
| Lloyds TSB Grp | 408,93 | +7,72 | 379,00 | 55288 |
| Marks & Spencer | 304,11 | +3,03 | 297,50 | 7132 |
| Prudential | 405,08 | +6,04 | 380,75 | 29248 |
| Reuters Group | 180,04 | +3,74 | 174,00 | 15794 |
| Rio Tinto | 1171,00 | +5,31 | 1112,00 | 7705 |
| Sainsbury | 245,00 | +4,68 | 235,25 | 9025 |
| Shell Trnpt | 374,62 | +2,03 | 369,00 | 37024 |
| Unilever | 531,57 | +0,85 | 529,00 | 12963 |
| Vodafone Airtch | 113,62 | +4,13 | 109,00 | 287660 |
| Германия (EUR) | ||||
| Allianz AG | 73,40 | -0,66 | 73,89 | 2055 |
| BASF | 34,55 | +0,09 | 34,52 | 2512 |
| Bayer AG | 16,20 | -1,16 | 16,39 | 3146 |
| BMW | 27,50 | +0,88 | 27,26 | 1822 |
| Commerzbank AG | 6,66 | -1,04 | 6,73 | 1709 |
| Daimler-Chrysler | 29,32 | +2,95 | 28,48 | 8089 |
| Deutsche Bank n | 38,95 | -1,34 | 39,48 | 4096 |
| Dt Telekom n | 11,67 | -0,60 | 11,74 | 16268 |
| Hypovereinsbank | 12,26 | -1,92 | 12,50 | 1627 |
| Infineon Tech | 6,37 | -2,00 | 6,50 | 3746 |
| Merck KGaA | 27,64 | -0,93 | 27,90 | 49 |
| Munich Re | 88,72 | -0,31 | 89,00 | 1448 |
| Sap AG | 86,86 | +0,30 | 86,60 | 1189 |
| Siemens | 37,45 | -1,83 | 38,15 | 4878 |
| Volkswagen AG | 38,80 | +0,57 | 38,58 | 2848 |
| Финляндия (EUR) | ||||
| Nokia | 13,41 | +2,52 | 13,08 | 24298 |
| Sonera Corp | 5,01 | — | 5,01 | 9 |
| Stora Enso | 9,06 | +3,19 | 8,78 | 4862 |
| Швейцария (CHF) | ||||
| Ciba Special | 84,00 | -2,33 | 86,00 | 462 |
| Lonza Grp AG | 79,00 | -0,63 | 79,50 | 163 |
| Adecco | 44,50 | +2,77 | 43,30 | 643 |
| CS Group | 30,15 | +2,73 | 29,35 | 5098 |
| Nestle | 281,50 | -0,88 | 284,00 | 1168 |
| Novartis | 49,85 | -0,30 | 50,00 | 4127 |
| Rentenanstalt | 108,00 | +0,93 | 107,00 | 0 |
| Swisscom | 416,00 | -0,95 | 420,00 | 90 |
| Roche | 94,75 | +0,96 | 93,85 | 1228 |
| Swiss Re | 87,35 | +5,69 | 82,65 | 1225 |
| UBS AG | 60,55 | +2,54 | 59,05 | 3084 |
| Zurich Fin | 136,00 | +2,45 | 132,75 | 620 |
| Швеция (SEK) | ||||
| ABB | 25,70 | +2,80 | 25,00 | 3128 |
| Electrolux | 131,50 | +4,78 | 125,50 | 1610 |
| Ericsson | 6,40 | -11,72 | 7,25 | 630145 |
| Nordea | 38,40 | +4,07 | 36,90 | 13238 |
| Volvo | 146,00 | +1,74 | 143,50 | 1643 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,15 | +1,78 | 1,13 | 19656 |
| Fiat | 8,00 | +1,13 | 7,91 | 1702 |
| Olivetti | 0,96 | +0,68 | 0,95 | 34735 |
| Pirelli | 0,85 | +2,59 | 0,83 | 6503 |
| TIM | 4,26 | +1,89 | 4,18 | 62696 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,61 | +0,76 | 14,50 | 7542 |
| Aegon NV | 12,20 | +4,72 | 11,65 | 8431 |
| Ahold Kon | 11,49 | -1,03 | 11,61 | 3741 |
| Fortis | 14,99 | +2,95 | 14,56 | 4127 |
| ING Grp | 14,80 | +4,74 | 14,13 | 9673 |
| Philips | 15,85 | +0,32 | 15,80 | 5714 |
| Royal Dutch | 38,96 | +1,01 | 38,57 | 6533 |
| Канада (CAD) | ||||
| Alcan Inc | 43,15 | — | 43,15 | 283 |
| Bank of Montreal | 41,35 | +0,12 | 41,30 | 291 |
| Bank Nova Scotia | 50,51 | -0,37 | 50,70 | 430 |
| BCE Inc | 29,05 | +0,48 | 28,91 | 357 |
| Bombardier | 5,32 | +3,91 | 5,12 | 3300 |
| Imperial Oil | 45,50 | -0,20 | 45,59 | 132 |
| Loblaw Cos Ltd | 53,74 | +1,78 | 52,80 | 53 |
| Nortel Networks | 3,67 | +1,94 | 3,60 | 6057 |
| Royal Bank of Canada | 55,05 | -0,45 | 55,30 | 826 |
| США ($) | ||||
| Abbott Labs | 38,21 | +0,24 | 38,12 | 883 |
| Agilent Tech | 16,53 | +0,30 | 16,48 | 343 |
| Alcoa | 19,79 | +0,10 | 19,77 | 900 |
| Allstate Corp | 35,14 | -0,14 | 35,19 | 751 |
| Alltel | 47,00 | +0,28 | 46,87 | 481 |
| Amer Electric Power | 23,96 | +1,44 | 23,62 | 511 |
| Amer Express Co | 35,58 | +0,14 | 35,53 | 1138 |
| AIG | 55,00 | +1,63 | 54,12 | 1972 |
| Amgen | 51,70 | +1,45 | 50,96 | 4058 |
| Analog Devices | 24,02 | +0,38 | 23,93 | 741 |
| Anheuser-Busch | 47,99 | +1,10 | 47,47 | 668 |
| AOL Time Warner | 11,78 | +1,03 | 11,66 | 5216 |
| Apple Comp Inc | 14,70 | +2,37 | 14,36 | 2071 |
| Applied Materials | 12,16 | +1,59 | 11,97 | 15765 |
| AT&T | 19,23 | -1,28 | 19,48 | 1654 |
| AT&T Wireless Gr | 6,25 | +2,97 | 6,07 | 4000 |
| Automatic Data Proc | 34,06 | -1,76 | 34,67 | 975 |
| Bank of America | 69,71 | -0,49 | 70,05 | 1481 |
| Bank of New-York | 25,01 | -1,15 | 25,30 | 898 |
| Bank One | 36,37 | -0,38 | 36,51 | 1000 |
| Baxter Int | 28,19 | +0,04 | 28,18 | 1504 |
| BCE Inc | 19,06 | +0,63 | 18,94 | 115 |
| Bellsouth Corp | 23,65 | +3,82 | 22,78 | 1939 |
| Berkshire cl a* | 68,10 | +0,74 | 67,60 | 1 |
| Berkshire cl b* | 2,26 | +1,48 | 2,22 | 4 |
| Boeing Co | 31,06 | -1,68 | 31,59 | 1771 |
| Bristol Myers sq | 23,58 | -0,04 | 23,59 | 1485 |
| Cardinal Health | 57,32 | -1,73 | 58,33 | 824 |
| Carnival | 24,01 | -0,37 | 24,10 | 889 |
| Caterpillar Inc | 44,00 | +0,05 | 43,98 | 440 |
| Charles Schwab | 9,22 | — | 9,22 | 947 |
| ChevronTexaco | 64,80 | +0,62 | 64,40 | 1138 |
| Cigna | 43,06 | -1,40 | 43,67 | 378 |
| Cisco | 13,53 | +1,20 | 13,37 | 34906 |
| Citigroup | 34,50 | +0,35 | 34,38 | 4194 |
| Coca-Cola Co | 40,35 | -0,27 | 40,46 | 2255 |
| Colgate Palmoliv | 50,70 | -0,41 | 50,91 | 354 |
| Costco Wholesale | 29,03 | +0,56 | 28,87 | 1149 |
| Cox Comms | 28,50 | -1,52 | 28,94 | 371 |
| Daimler-Chrysler | 31,61 | +3,30 | 30,60 | 351 |
| Delta Air Lines | 9,17 | +0,66 | 9,14 | 523 |
| Dow Chemical Co | 28,57 | -1,69 | 29,06 | 1335 |
| Du Pont Co | 38,23 | +0,95 | 37,87 | 905 |
| Eastman Kodak | 31,61 | +4,32 | 30,30 | 1805 |
| Eli Lilly | 61,84 | +2,66 | 60,24 | 1454 |
| EMC Corp | 7,50 | -2,60 | 7,70 | 4399 |
| Emerson Electric | 46,78 | -0,32 | 46,93 | 418 |
| Exelon | 51,75 | +1,61 | 50,93 | 270 |
| Exxon Mobil | 34,11 | -0,12 | 34,15 | 3419 |
| Fannie Mae | 64,19 | -0,79 | 64,70 | 888 |
| First Data Corp | 34,28 | -0,35 | 34,40 | 697 |
| Fleetboston Fin | 26,22 | +0,42 | 26,11 | 584 |
| Ford Motor Co | 9,19 | +0,88 | 9,11 | 1367 |
| Gap Inc | 14,80 | +1,16 | 14,63 | 1358 |
| Genentech | 36,32 | -1,14 | 36,74 | 645 |
| General Elec Co | 23,40 | +1,12 | 23,14 | 4869 |
| General Motors | 36,73 | +1,10 | 36,33 | 1268 |
| Gillette Co | 29,58 | -1,07 | 29,90 | 694 |
| Goldman Sachs Gr | 68,62 | +0,76 | 68,10 | 1342 |
| HJ Heinz Co | 32,26 | -0,15 | 32,31 | 259 |
| Halliburton Co | 18,82 | +0,32 | 18,76 | 888 |
| HCA-Healthcare | 41,20 | -3,60 | 42,74 | 1401 |
| Hewlett-Packard | 17,48 | +0,40 | 17,41 | 4105 |
| Home Depot Inc | 21,28 | +1,82 | 20,90 | 3709 |
| Honeywell Int | 24,30 | -0,57 | 24,44 | 1094 |
| Household Int | 26,91 | -1,46 | 27,31 | 1655 |
| Illinois Tool Works | 61,50 | +1,12 | 60,82 | 351 |
| Intel Corp | 15,79 | +0,57 | 15,70 | 19711 |
| IBM | 78,00 | -0,29 | 78,23 | 2130 |
| Intl Paper | 35,69 | -0,03 | 35,70 | 895 |
| Johnson&Johnson | 53,13 | -0,90 | 53,61 | 1621 |
| J P Morgan Chase | 23,43 | +0,39 | 23,34 | 2477 |
| Kimberly-Clark | 46,32 | — | 46,32 | 503 |
| Kohls | 53,16 | +1,51 | 52,37 | 960 |
| Kroger | 15,00 | -0,60 | 15,09 | 813 |
| Lehman Brothers | 55,00 | +0,86 | 54,53 | 592 |
| Lockheed Martin | 49,98 | -2,10 | 51,05 | 1413 |
| Lowes Cos | 35,40 | +3,57 | 34,18 | 1461 |
| Lucent Tech | 1,83 | -1,61 | 1,86 | 6971 |
| Marsh & McLennan | 42,99 | +0,84 | 42,63 | 384 |
| MBNA Corp | 16,76 | -0,42 | 16,83 | 1041 |
| McDonalds Corp | 14,38 | +0,98 | 14,24 | 2185 |
| Medtronic | 44,89 | -0,07 | 44,92 | 883 |
| Merck & Co | 55,84 | +0,81 | 55,39 | 1525 |
| Merrill Lynch | 35,35 | +0,94 | 35,02 | 1712 |
| Metlife Inc | 26,70 | -0,26 | 26,77 | 712 |
| Micron Tech | 8,34 | +1,58 | 8,21 | 2564 |
| Microsoft | 48,31 | +1,79 | 47,46 | 18326 |
| Minnesota Mining | 124,61 | +0,05 | 124,55 | 1019 |
| MS Dean Witter | 38,21 | +0,82 | 37,90 | 1626 |
| Motorola Inc | 8,16 | +2,26 | 7,98 | 2439 |
| Occidental Petr | 28,97 | -0,82 | 29,21 | 497 |
| Omnicom Group | 59,70 | -1,00 | 60,30 | 868 |
| Oracle Corp | 12,01 | -0,16 | 12,03 | 15367 |
| Pfizer Inc | 30,35 | -0,03 | 30,36 | 4581 |
| Philip Morris | 38,01 | +0,37 | 37,87 | 1763 |
| Raytheon Co | 30,01 | -0,27 | 30,09 | 428 |
| SBC Comms | 25,36 | +3,76 | 24,44 | 3311 |
| Schering-plough | 18,30 | +1,05 | 18,11 | 1254 |
| Sears Roebuck | 26,34 | -0,42 | 26,45 | 734 |
| Sprint | 12,35 | +1,73 | 12,14 | 1044 |
| Tenet Healthcare | 18,05 | +0,33 | 17,99 | 1060 |
| Texas Instrument | 15,99 | +0,57 | 15,90 | 2558 |
| Textron Inc | 38,55 | -0,03 | 38,56 | 192 |
| Tyco Int | 15,95 | -0,37 | 16,01 | 2392 |
| Unisys Corp | 9,37 | +0,54 | 9,32 | 281 |
| UPS | 60,68 | +0,58 | 60,33 | 534 |
| United Tech | 64,79 | +1,90 | 63,58 | 838 |
| Unitedhealth Gr | 85,96 | -2,21 | 87,90 | 1338 |
| US Bancorp | 21,02 | -0,38 | 21,10 | 1269 |
| Verizon Comm | 38,61 | +0,86 | 38,28 | 1963 |
| Wachovia | 35,78 | -0,53 | 35,97 | 695 |
| Wal-Mart Stores | 48,10 | +0,63 | 47,80 | 1927 |
| Walt Disney Co | 17,40 | -0,57 | 17,50 | 1993 |
| Washington Mutual | 34,66 | +0,61 | 34,45 | 787 |
| Wells Fargo | 47,38 | +0,02 | 47,37 | 1223 |
| Xerox Corp | 8,92 | +0,79 | 8,85 | 672 |
По данным агентства Reuters.