| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,9 | -1,86 | 8,1 | 7059 |
| ANZ Banking Grp | 16,0 | -0,93 | 16,1 | 8319 |
| CommonWealth Bank | 25,2 | -0,83 | 25,4 | 8066 |
| National Australian | 28,9 | -2,30 | 29,5 | 7735 |
| Bank | ||||
| News Corp | 10,8 | -1,01 | 10,9 | 8028 |
| Telstra Corp | 4,3 | -0,93 | 4,3 | 19150 |
| Westpac Banking | 13,2 | -1,20 | 13,3 | 5943 |
| Япония (JPY) | ||||
| Asahi Kasei | 338,0 | +1,50 | 333,0 | 3195 |
| Daiwa Securities | 618,0 | -1,12 | 625,0 | 8751 |
| Fuji Photo Film | 3660,0 | +0,27 | 3650,0 | 1682 |
| Fujitsu Ltd | 336,0 | +0,90 | 333,0 | 9622 |
| Honda Motor Co | 4330,0 | +0,93 | 4290,0 | 3090 |
| Japan Telecom* | 383,0 | +1,86 | 376,0 | 5 |
| Kao Corp | 2460,0 | — | 2460,0 | 2027 |
| KDDI* | 379,0 | +0,26 | 378,0 | 21 |
| Mitsubishi Fin Gr* | 650,0 | -1,22 | 658,0 | 16 |
| Mitsubishi Chem | 238,0 | +0,42 | 237,0 | 3645 |
| Mitsubishi Electric | 334,0 | +3,73 | 322,0 | 5944 |
| NEC Corp | 458,0 | +1,78 | 450,0 | 5497 |
| Nippon Steel Corp | 158,0 | +3,27 | 153,0 | 29985 |
| Nissan Motor Co | 920,0 | +0,11 | 919,0 | 8220 |
| NTT* | 444,0 | +2,07 | 435,0 | 35 |
| NTT DoCoMo* | 246,0 | — | 246,0 | 54 |
| Pioneer | 2495,0 | +1,22 | 2465,0 | 2633 |
| Ricoh | 1861,0 | +1,69 | 1830,0 | 4087 |
| Seikisui House | 869,0 | +0,58 | 864,0 | 1483 |
| Shin-Etsu Chem | 3960,0 | +1,54 | 3900,0 | 1588 |
| Sony | 4650,0 | +0,65 | 4620,0 | 3714 |
| Sumitomo Chem | 439,0 | — | 439,0 | 5423 |
| TDK Corp | 5200,0 | +1,56 | 5120,0 | 1019 |
| Toshiba Corp | 371,0 | +1,92 | 364,0 | 7849 |
| Toyota Motor Co | 2975,0 | +0,34 | 2965,0 | 5048 |
| UFJ Holdings* | 166,0 | — | 166,0 | 78 |
| Гонконг (HKD) | ||||
| Cheung Kong | 48,80 | — | 48,80 | 2469 |
| China Mobile | 17,55 | -0,57 | 17,65 | 24245 |
| China Unicom | 5,25 | -0,94 | 5,30 | 4662 |
| CLP Holdings | 31,80 | -0,31 | 31,90 | 2001 |
| CNOOC | 10,55 | — | 10,55 | 14233 |
| Hang Seng Bank | 82,25 | — | 82,25 | 2378 |
| Henderson Land | 22,55 | +0,89 | 22,35 | 1141 |
| HSBC Holdings | 83,50 | +1,21 | 82,50 | 9186 |
| Hutchison | 48,00 | +0,42 | 47,80 | 3971 |
| Франция (EUR) | ||||
| Alcatel | 6,96 | +3,57 | 6,72 | 15258 |
| Axa | 11,60 | +6,23 | 10,92 | 15673 |
| BNP Paribas | 39,15 | +3,96 | 37,66 | 4880 |
| Bouygues | 23,00 | +2,91 | 22,35 | 1348 |
| Danon | 114,00 | +2,70 | 111,00 | 1232 |
| EADS | 8,73 | -0,23 | 8,75 | 2774 |
| France Telecom | 23,70 | +1,07 | 23,45 | 5490 |
| Lafarge | 53,35 | -0,84 | 53,80 | 1139 |
| Michelin | 27,40 | +0,40 | 27,29 | 569 |
| Pechiney | 24,86 | -0,80 | 25,06 | 241 |
| Peugeot | 38,67 | +4,23 | 37,10 | 1495 |
| Renault | 38,59 | +1,98 | 37,84 | 2073 |
| Sanofi-Synthelab | 42,71 | +2,30 | 41,75 | 2731 |
| Schneider Elec | 41,35 | +2,35 | 40,40 | 917 |
| STMicroelectronics | 16,10 | +2,88 | 15,65 | 5779 |
| Total Fina Elf | 120,70 | +3,61 | 116,50 | 3801 |
| Vivendi Universal | 14,28 | +2,73 | 13,90 | 5897 |
| Великобритания (GBp) | ||||
| ARM Holdings | 46,20 | -0,54 | 46,00 | 12818 |
| BAE System | 112,71 | +4,31 | 110,25 | 24542 |
| Barclays | 374,92 | -1,01 | 371,25 | 53312 |
| BP | 393,49 | +1,84 | 381,00 | 64912 |
| BAT | 574,00 | -1,12 | 580,50 | 7278 |
| British Airways | 110,88 | -1,13 | 111,00 | 15554 |
| British Telecom | 172,27 | -0,29 | 171,50 | 56319 |
| Cable & Wireless | 63,54 | -3,41 | 66,00 | 13674 |
| Cadbury Schweppes | 316,00 | +1,29 | 311,00 | 22981 |
| HSBC Hldg | 659,89 | -0,08 | 657,00 | 28059 |
| Lloyds TSB Grp | 401,84 | -7,25 | 431,25 | 129533 |
| Marks & Spencer | 291,29 | +0,17 | 289,00 | 12541 |
| Prudential | 416,13 | +5,80 | 392,25 | 15209 |
| Reuters Group | 149,58 | -2,91 | 154,50 | 20358 |
| Rio Tinto | 1184,07 | -0,76 | 1178,00 | 4672 |
| Sainsbury | 229,76 | — | 230,00 | 9143 |
| Shell Trnpt | 351,10 | +1,74 | 344,50 | 57667 |
| Unilever | 534,87 | +3,36 | 521,00 | 17136 |
| Vodafone Airtch | 115,00 | -0,22 | 115,25 | 217262 |
| Германия (EUR) | ||||
| Allianz AG | 71,00 | +6,21 | 66,85 | 3119 |
| BASF | 34,40 | +4,94 | 32,78 | 3236 |
| Bayer AG | 15,64 | +4,13 | 15,02 | 4825 |
| BMW | 25,89 | +5,46 | 24,55 | 3694 |
| Commerzbank AG | 6,20 | +4,55 | 5,93 | 2542 |
| Daimler-Chrysler | 28,20 | +5,70 | 26,68 | 6693 |
| Deutsche Bank n | 40,40 | +5,21 | 38,40 | 5784 |
| Dt Telekom n | 13,00 | +6,56 | 12,20 | 26723 |
| Hypovereinsbank | 10,98 | +8,82 | 10,09 | 4428 |
| Infineon Tech | 5,80 | +4,50 | 5,55 | 5613 |
| Merck KGaA | 27,90 | +2,01 | 27,35 | 64 |
| Munich Re | 88,36 | +8,59 | 81,37 | 2445 |
| Sap AG | 83,10 | -2,81 | 85,50 | 3108 |
| Siemens | 36,52 | +5,37 | 34,66 | 5942 |
| Volkswagen AG | 35,58 | +3,49 | 34,38 | 2442 |
| Финляндия (EUR) | ||||
| Nokia | 12,80 | +2,89 | 12,44 | 25314 |
| Sonera Corp | 4,90 | -1,01 | 4,95 | 45884 |
| Stora Enso | 8,99 | -0,55 | 9,04 | 2335 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,45 | +1,24 | 84,40 | 237 |
| Lonza Grp AG | 78,35 | +0,64 | 77,85 | 377 |
| Adecco | 41,90 | +4,36 | 40,15 | 2044 |
| CS Group | 28,35 | +4,23 | 27,20 | 7096 |
| Nestle | 268,50 | +2,87 | 261,00 | 2090 |
| Novartis | 49,30 | +2,18 | 48,25 | 11356 |
| Rentenanstalt | 97,70 | -0,31 | 98,00 | 13 |
| Swisscom | 406,00 | -0,12 | 406,50 | 155 |
| Roche | 85,25 | +1,55 | 83,95 | 2431 |
| Swiss Re | 80,10 | +4,71 | 76,50 | 1744 |
| UBS AG | 61,50 | +4,50 | 58,85 | 5943 |
| Zurich Fin | 119,75 | +3,01 | 116,25 | 1500 |
| Швеция (SEK) | ||||
| ABB | 20,90 | — | 20,90 | 1968 |
| Electrolux | 144,50 | +0,70 | 143,50 | 2090 |
| Ericsson | 6,10 | +0,83 | 6,05 | 141632 |
| Nordea | 38,30 | +0,79 | 38,00 | 12200 |
| Volvo | 146,00 | +2,46 | 142,50 | 1147 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,13 | -0,09 | 1,10 | 232 |
| Fiat | 7,67 | +0,14 | 7,68 | 14 |
| Olivetti | 0,93 | +0,42 | 0,96 | 867 |
| Pirelli | 0,81 | -0,46 | 0,81 | 110 |
| TIM | 4,20 | -0,26 | 4,20 | 248 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,85 | +5,69 | 14,05 | 10118 |
| Aegon NV | 11,28 | +5,13 | 10,73 | 6631 |
| Ahold Kon | 10,59 | +2,52 | 10,33 | 4693 |
| Fortis | 14,50 | +4,32 | 13,90 | 3587 |
| ING Grp | 13,90 | +5,46 | 13,18 | 9096 |
| Philips | 15,50 | +4,45 | 14,84 | 7034 |
| Royal Dutch | 36,34 | +1,96 | 35,64 | 8710 |
| Канада (CAD) | ||||
| Alcan Inc | 42,60 | +0,07 | 42,57 | 521 |
| Bank of Montreal | 41,19 | +1,78 | 40,47 | 765 |
| Bank Nova Scotia | 50,87 | +0,51 | 50,61 | 530 |
| BCE Inc | 28,65 | +1,06 | 28,35 | 1024 |
| Bombardier | 5,00 | +3,09 | 4,85 | 2625 |
| Imperial Oil | 46,46 | +0,30 | 46,32 | 240 |
| Loblaw Cos Ltd | 55,97 | -0,14 | 56,05 | 346 |
| Nortel Networks | 3,53 | +3,22 | 3,42 | 25153 |
| Royal Bank of Canada | 56,00 | +2,38 | 54,70 | 1049 |
| США ($) | ||||
| Abbott Labs | 35,81 | +2,67 | 34,88 | 4450 |
| Agilent Tech | 12,49 | +0,32 | 12,45 | 1852 |
| Alcoa | 20,05 | +1,31 | 19,79 | 1828 |
| Allstate Corp | 32,07 | +1,17 | 31,70 | 2594 |
| Alltel | 44,88 | +4,15 | 43,09 | 1048 |
| Amer Electric Power | 20,60 | +0,98 | 20,40 | 1558 |
| Amer Express Co | 33,15 | +1,84 | 32,55 | 3852 |
| AIG | 49,39 | +2,96 | 47,97 | 8048 |
| Amgen | 52,60 | +1,58 | 51,78 | 9789 |
| Analog Devices | 26,90 | +12,65 | 23,88 | 6120 |
| Anheuser-Busch | 47,70 | +0,15 | 47,63 | 2071 |
| AOL Time Warner | 10,54 | +3,84 | 10,15 | 11762 |
| Apple Comp Inc | 14,67 | +0,89 | 14,54 | 4359 |
| Applied Materials | 12,40 | +5,00 | 11,81 | 32812 |
| AT&T | 17,87 | +2,17 | 17,49 | 3865 |
| AT&T Wireless Gr | 6,00 | +1,87 | 5,89 | 4398 |
| Automatic Data Proc | 32,81 | +1,61 | 32,29 | 2063 |
| Bank of America | 68,87 | +1,88 | 67,60 | 4491 |
| Bank of New-York | 22,90 | +1,60 | 22,54 | 2519 |
| Bank One | 36,21 | +3,46 | 35,00 | 3069 |
| Baxter Int | 27,09 | +3,99 | 26,05 | 3004 |
| BCE Inc | 18,81 | +0,64 | 18,69 | 154 |
| Bellsouth Corp | 22,70 | +1,75 | 22,31 | 3203 |
| Berkshire cl a* | 61,20 | -1,61 | 62,20 | 1 |
| Berkshire cl b* | 2,04 | -1,17 | 2,06 | 17 |
| Boeing Co | 30,15 | +2,20 | 29,50 | 2568 |
| Bristol Myers sq | 21,99 | -1,83 | 22,40 | 8196 |
| Cardinal Health | 56,24 | +4,30 | 53,92 | 4732 |
| Carnival | 23,25 | +5,25 | 22,09 | 2732 |
| Caterpillar Inc | 43,25 | +2,68 | 42,12 | 1378 |
| Charles Schwab | 8,19 | +5,54 | 7,76 | 4457 |
| ChevronTexaco | 63,73 | +1,00 | 63,10 | 2066 |
| Cigna | 42,03 | -0,14 | 42,09 | 1256 |
| Cisco | 13,68 | +2,78 | 13,31 | 57861 |
| Citigroup | 32,54 | +2,20 | 31,84 | 16187 |
| Coca-Cola Co | 40,80 | +2,05 | 39,98 | 4726 |
| Colgate Palmoliv | 50,73 | +0,69 | 50,38 | 1095 |
| Costco Wholesale | 28,92 | +2,19 | 28,30 | 2946 |
| Cox Comms | 27,40 | +2,12 | 26,83 | 954 |
| Daimler-Chrysler | 30,50 | +5,35 | 28,95 | 796 |
| Delta Air Lines | 9,10 | +2,25 | 8,90 | 1459 |
| Dow Chemical Co | 27,68 | +1,24 | 27,34 | 2457 |
| Du Pont Co | 37,09 | -0,24 | 37,18 | 3768 |
| Eastman Kodak | 30,60 | +2,48 | 29,86 | 1570 |
| Eli Lilly | 56,73 | -0,98 | 57,29 | 3128 |
| EMC Corp | 7,91 | +0,64 | 7,86 | 16776 |
| Emerson Electric | 45,96 | +1,28 | 45,38 | 1224 |
| Exelon | 48,04 | +0,08 | 48,00 | 1213 |
| Exxon Mobil | 33,44 | +0,94 | 33,13 | 10344 |
| Fannie Mae | 64,45 | +3,70 | 62,15 | 3346 |
| First Data Corp | 33,67 | +3,82 | 32,43 | 2013 |
| Fleetboston Fin | 24,58 | +2,42 | 24,00 | 2064 |
| Ford Motor Co | 8,69 | +2,96 | 8,44 | 4208 |
| Gap Inc | 14,98 | +2,04 | 14,68 | 3658 |
| Genentech | 34,95 | +0,87 | 34,65 | 1097 |
| General Elec Co | 22,48 | +1,40 | 22,17 | 19652 |
| General Motors | 33,10 | -1,63 | 33,65 | 5879 |
| Gillette Co | 29,75 | +3,30 | 28,80 | 4492 |
| Goldman Sachs Gr | 66,70 | +2,74 | 64,92 | 4143 |
| HJ Heinz Co | 31,28 | +1,59 | 30,79 | 764 |
| Halliburton Co | 19,19 | +2,13 | 18,79 | 3079 |
| HCA-Healthcare | 39,89 | +1,12 | 39,45 | 7792 |
| Hewlett-Packard | 17,79 | +4,96 | 16,95 | 11822 |
| Home Depot Inc | 21,35 | +3,14 | 20,70 | 8101 |
| Honeywell Int | 23,20 | +3,20 | 22,48 | 3444 |
| Household Int | 27,20 | +0,63 | 27,03 | 3051 |
| Illinois Tool Works | 58,02 | +1,42 | 57,21 | 1667 |
| Intel Corp | 16,15 | +3,99 | 15,53 | 54904 |
| IBM | 77,45 | +2,10 | 75,86 | 6078 |
| Intl Paper | 35,52 | +0,37 | 35,39 | 1783 |
| Johnson&Johnson | 51,75 | +0,86 | 51,31 | 6804 |
| J P Morgan Chase | 21,85 | +2,63 | 21,29 | 7442 |
| Kimberly-Clark | 44,54 | +0,07 | 44,51 | 1751 |
| Kohls | 52,64 | +4,47 | 50,39 | 2432 |
| Kroger | 14,18 | +2,68 | 13,81 | 1670 |
| Lehman Brothers | 51,59 | +1,48 | 50,84 | 2286 |
| Lockheed Martin | 47,40 | -0,75 | 47,76 | 2395 |
| Lowes Cos | 34,96 | +2,79 | 34,01 | 3858 |
| Lucent Tech | 1,70 | +3,66 | 1,64 | 18119 |
| Marsh & McLennan | 41,27 | +3,98 | 39,69 | 1788 |
| MBNA Corp | 16,13 | +0,50 | 16,05 | 5448 |
| McDonalds Corp | 13,62 | +0,37 | 13,57 | 6062 |
| Medtronic | 44,15 | +2,32 | 43,15 | 4112 |
| Merck & Co | 53,91 | +2,49 | 52,60 | 5057 |
| Merrill Lynch | 33,75 | +3,02 | 32,76 | 9279 |
| Metlife Inc | 25,76 | +3,50 | 24,89 | 3165 |
| Micron Tech | 7,20 | +6,51 | 6,76 | 6841 |
| Microsoft | 48,30 | +2,79 | 46,99 | 45385 |
| Minnesota Mining | 125,09 | +2,19 | 122,41 | 2508 |
| MS Dean Witter | 35,78 | +2,49 | 34,91 | 4467 |
| Motorola Inc | 8,40 | +5,26 | 7,98 | 6000 |
| Occidental Petr | 28,92 | +0,94 | 28,65 | 1478 |
| Omnicom Group | 54,06 | +0,97 | 53,54 | 1943 |
| Oracle Corp | 11,70 | +1,39 | 11,54 | 41473 |
| Pfizer Inc | 28,56 | -0,04 | 28,57 | 16877 |
| Philip Morris | 38,14 | +1,79 | 37,47 | 4460 |
| Raytheon Co | 28,98 | +1,83 | 28,46 | 1104 |
| SBC Comms | 23,35 | +4,01 | 22,45 | 7532 |
| Schering-plough | 18,50 | +3,18 | 17,93 | 4764 |
| Sears Roebuck | 21,85 | +1,25 | 21,58 | 4473 |
| Sprint | 12,30 | +1,23 | 12,15 | 5072 |
| Tenet Healthcare | 17,32 | +1,70 | 17,03 | 4921 |
| Texas Instrument | 15,48 | +3,82 | 14,91 | 8237 |
| Textron Inc | 37,38 | +0,48 | 37,20 | 797 |
| Tyco Int | 15,22 | +5,18 | 14,47 | 8766 |
| Unisys Corp | 8,85 | +4,49 | 8,47 | 1044 |
| UPS | 59,00 | +2,47 | 57,58 | 1914 |
| United Tech | 61,95 | +3,93 | 59,61 | 2658 |
| Unitedhealth Gr | 79,98 | +0,29 | 79,75 | 2531 |
| US Bancorp | 20,39 | +1,19 | 20,15 | 3353 |
| Verizon Comm | 37,34 | +2,84 | 36,31 | 3793 |
| Wachovia | 35,00 | +2,28 | 34,22 | 2400 |
| Wal-Mart Stores | 49,15 | +3,17 | 47,64 | 6839 |
| Walt Disney Co | 16,73 | +3,72 | 16,13 | 4536 |
| Washington Mutual | 35,33 | +2,38 | 34,51 | 3050 |
| Wells Fargo | 46,33 | +1,60 | 45,60 | 4109 |
| Xerox Corp | 8,59 | +1,78 | 8,44 | 2622 |
По данным агентства Reuters.