| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,3 | +1,60 | 8,1 | 7012 |
| ANZ Banking Grp | 16,4 | +0,31 | 16,3 | 3425 |
| CommonWealth Bank | 24,5 | -0,37 | 24,6 | 10143 |
| National Australian | 29,3 | -0,20 | 29,3 | 5958 |
| Bank | ||||
| News Corp | 10,8 | -0,73 | 10,9 | 6246 |
| Telstra Corp | 4,4 | +0,23 | 4,4 | 7909 |
| Westpac Banking | 13,0 | -1,96 | 13,3 | 5163 |
| Япония (JPY) | ||||
| Asahi Kasei | 347,0 | +0,29 | 346,0 | 2958 |
| Daiwa Securities | 654,0 | +1,87 | 642,0 | 11124 |
| Fuji Photo Film | 3650,0 | +0,27 | 3640,0 | 1488 |
| Fujitsu Ltd | 353,0 | +0,28 | 352,0 | 15029 |
| Honda Motor Co | 4260,0 | -0,93 | 4300,0 | 1774 |
| Japan Telecom* | 378,0 | +0,80 | 375,0 | 3 |
| Kao Corp | 2430,0 | -1,22 | 2460,0 | 1953 |
| KDDI* | 391,0 | -0,26 | 392,0 | 7 |
| Mitsubishi Fin Gr* | 619,0 | -2,83 | 637,0 | 13 |
| Mitsubishi Chem | 234,0 | -2,90 | 241,0 | 4991 |
| Mitsubishi Electric | 335,0 | -2,62 | 344,0 | 5700 |
| NEC Corp | 465,0 | -2,11 | 475,0 | 7958 |
| Nippon Steel Corp | 155,0 | -1,27 | 157,0 | 37277 |
| Nissan Motor Co | 915,0 | -0,54 | 920,0 | 7805 |
| NTT* | 442,0 | -1,34 | 448,0 | 21 |
| NTT DoCoMo* | 242,0 | -2,02 | 247,0 | 67 |
| Pioneer | 2430,0 | -1,82 | 2475,0 | 1405 |
| Ricoh | 1830,0 | -0,97 | 1848,0 | 2106 |
| Seikisui House | 866,0 | -1,25 | 877,0 | 942 |
| Shin-Etsu Chem | 4040,0 | -0,49 | 4060,0 | 1010 |
| Sony | 4660,0 | -1,06 | 4710,0 | 2424 |
| Sumitomo Chem | 431,0 | -2,71 | 443,0 | 6948 |
| TDK Corp | 5160,0 | -1,34 | 5230,0 | 403 |
| Toshiba Corp | 383,0 | -1,29 | 388,0 | 10688 |
| Toyota Motor Co | 2910,0 | -2,35 | 2980,0 | 4777 |
| UFJ Holdings* | 167,0 | -1,76 | 170,0 | 48 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,00 | +0,99 | 50,50 | 2863 |
| China Mobile | 18,05 | — | 18,05 | 15976 |
| China Unicom | 5,45 | -1,80 | 5,55 | 8980 |
| CLP Holdings | 32,00 | +0,31 | 31,90 | 1609 |
| CNOOC | 10,55 | -0,94 | 10,65 | 17511 |
| Hang Seng Bank | 83,75 | +0,30 | 83,50 | 1039 |
| Henderson Land | 23,40 | — | 23,40 | 1124 |
| HSBC Holdings | 84,25 | +0,30 | 84,00 | 5397 |
| Hutchison | 50,00 | +0,81 | 49,60 | 6354 |
| Франция (EUR) | ||||
| Alcatel | 7,54 | +1,89 | 7,40 | 20046 |
| Axa | 12,49 | +3,65 | 12,05 | 8086 |
| BNP Paribas | 40,10 | +0,88 | 39,75 | 3610 |
| Bouygues | 23,77 | +2,77 | 23,13 | 618 |
| Danon | 114,60 | +0,97 | 113,50 | 636 |
| EADS | 9,07 | +0,44 | 9,03 | 1104 |
| France Telecom | 24,11 | -1,43 | 24,46 | 3693 |
| Lafarge | 56,35 | +2,64 | 54,90 | 1001 |
| Michelin | 28,01 | +1,12 | 27,70 | 394 |
| Pechiney | 26,07 | +1,09 | 25,79 | 431 |
| Peugeot | 39,83 | +1,43 | 39,27 | 826 |
| Renault | 40,50 | +3,85 | 39,00 | 1656 |
| Sanofi-Synthelab | 48,90 | +9,15 | 44,80 | 6225 |
| Schneider Elec | 41,75 | +0,17 | 41,68 | 530 |
| STMicroelectronics | 17,56 | +2,51 | 17,13 | 6485 |
| Total Fina Elf | 125,20 | +2,45 | 122,20 | 2301 |
| Vivendi Universal | 15,20 | +1,47 | 14,98 | 3399 |
| Великобритания (GBp) | ||||
| ARM Holdings | 51,44 | +5,05 | 49,50 | 19739 |
| BAE System | 116,28 | -2,92 | 119,75 | 27381 |
| Barclays | 386,25 | +0,85 | 383,00 | 20402 |
| BP | 404,00 | +2,15 | 395,50 | 66655 |
| BAT | 585,35 | +1,38 | 580,00 | 5221 |
| British Airways | 118,09 | +1,31 | 114,25 | 10658 |
| British Telecom | 168,00 | +0,30 | 167,50 | 43811 |
| Cable & Wireless | 64,50 | +0,78 | 64,00 | 13167 |
| Cadbury Schweppes | 322,35 | +0,08 | 325,00 | 13596 |
| HSBC Hldg | 681,00 | +1,41 | 671,50 | 32165 |
| Lloyds TSB Grp | 412,99 | +1,60 | 407,00 | 43018 |
| Marks & Spencer | 302,89 | +2,61 | 297,25 | 12678 |
| Prudential | 415,63 | +3,28 | 412,00 | 8236 |
| Reuters Group | 137,35 | -11,73 | 153,50 | 106264 |
| Rio Tinto | 1244,69 | +3,75 | 1200,00 | 6937 |
| Sainsbury | 236,94 | +0,64 | 235,50 | 6125 |
| Shell Trnpt | 366,00 | +1,67 | 360,00 | 39039 |
| Unilever | 556,86 | +0,63 | 553,50 | 11506 |
| Vodafone Airtch | 117,00 | -0,64 | 117,75 | 307346 |
| Германия (EUR) | ||||
| Allianz AG | 75,40 | +2,17 | 73,80 | 2916 |
| BASF | 34,77 | -0,03 | 34,78 | 2219 |
| Bayer AG | 16,65 | +0,36 | 16,59 | 4647 |
| BMW | 25,79 | -1,56 | 26,20 | 2527 |
| Commerzbank AG | 6,30 | -1,72 | 6,41 | 2336 |
| Daimler-Chrysler | 28,64 | +0,53 | 28,49 | 4802 |
| Deutsche Bank n | 40,71 | -3,62 | 42,24 | 5800 |
| Dt Telekom n | 12,79 | -0,85 | 12,90 | 17224 |
| Hypovereinsbank | 10,97 | -1,53 | 11,14 | 3107 |
| Infineon Tech | 6,43 | +2,88 | 6,25 | 9188 |
| Merck KGaA | 24,42 | -11,30 | 27,53 | 452 |
| Munich Re | 92,18 | +2,99 | 89,50 | 2249 |
| Sap AG | 86,61 | +1,50 | 85,33 | 1402 |
| Siemens | 37,87 | +3,19 | 36,70 | 6024 |
| Volkswagen AG | 36,37 | +2,57 | 35,46 | 1530 |
| Финляндия (EUR) | ||||
| Nokia | 13,42 | +1,51 | 13,22 | 23732 |
| Sonera Corp | 4,83 | -0,41 | 4,85 | 7 |
| Stora Enso | 9,35 | +0,21 | 9,33 | 2005 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,40 | -0,06 | 87,45 | 170 |
| Lonza Grp AG | 79,00 | -1,13 | 79,90 | 227 |
| Adecco | 43,75 | -0,91 | 44,15 | 808 |
| CS Group | 28,70 | -2,38 | 29,40 | 9348 |
| Nestle | 275,00 | +0,55 | 273,50 | 1062 |
| Novartis | 49,25 | -0,71 | 49,60 | 13039 |
| Rentenanstalt | 102,00 | +2,26 | 99,75 | 3 |
| Swisscom | 416,00 | +1,96 | 408,00 | 98 |
| Roche | 84,50 | -2,03 | 86,25 | 2649 |
| Swiss Re | 85,55 | +0,12 | 85,45 | 1744 |
| UBS AG | 61,20 | -5,12 | 64,50 | 13218 |
| Zurich Fin | 126,00 | +0,20 | 125,75 | 897 |
| Швеция (SEK) | ||||
| ABB | 23,50 | -5,24 | 24,80 | 9583 |
| Electrolux | 146,00 | +0,69 | 145,00 | 1006 |
| Ericsson | 6,50 | -0,76 | 6,55 | 170446 |
| Nordea | 39,70 | +0,76 | 39,40 | 7179 |
| Volvo | 152,00 | +1,00 | 150,50 | 1250 |
| Италия (EUR) | ||||
| Fiat | 7,34 | +0,12 | 7,63 | 0 |
| Olivetti | 0,96 | -0,43 | 0,94 | 3 |
| Pirelli | 0,85 | -0,27 | 0,82 | 1 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,56 | +1,43 | 15,34 | 10551 |
| Aegon NV | 12,07 | +2,37 | 11,79 | 6115 |
| Ahold Kon | 10,85 | +1,40 | 10,70 | 4707 |
| Fortis | 15,34 | +1,93 | 15,05 | 3637 |
| ING Grp | 14,65 | +1,38 | 14,45 | 10120 |
| Philips | 16,30 | +1,56 | 16,05 | 6274 |
| Royal Dutch | 37,43 | +1,60 | 36,84 | 7011 |
| Канада (CAD) | ||||
| Alcan Inc | 43,39 | +1,02 | 42,95 | 370 |
| Bank of Montreal | 42,28 | +1,27 | 41,75 | 486 |
| Bank Nova Scotia | 52,35 | +0,96 | 51,85 | 643 |
| BCE Inc | 29,09 | +0,76 | 28,87 | 475 |
| Bombardier | 5,10 | +2,00 | 5,00 | 912 |
| Imperial Oil | 46,70 | +1,08 | 46,20 | 74 |
| Loblaw Cos Ltd | 56,35 | +0,18 | 56,25 | 61 |
| Nortel Networks | 3,65 | -1,08 | 3,69 | 19554 |
| Royal Bank of Canada | 57,63 | +1,02 | 57,05 | 1009 |
| США ($) | ||||
| Abbott Labs | 36,60 | +2,21 | 35,81 | 1323 |
| Agilent Tech | 12,64 | +1,20 | 12,49 | 974 |
| Alcoa | 20,80 | +3,74 | 20,05 | 1372 |
| Allstate Corp | 31,89 | -0,56 | 32,07 | 886 |
| Alltel | 45,11 | +0,51 | 44,88 | 427 |
| Amer Electric Power | 20,73 | +0,63 | 20,60 | 444 |
| Amer Express Co | 34,19 | +3,14 | 33,15 | 1451 |
| AIG | 50,86 | +2,98 | 49,39 | 3948 |
| Amgen | 53,39 | +1,50 | 52,60 | 4279 |
| Analog Devices | 27,86 | +3,57 | 26,90 | 1747 |
| Anheuser-Busch | 48,29 | +1,24 | 47,70 | 554 |
| AOL Time Warner | 10,93 | +3,70 | 10,54 | 4718 |
| Apple Comp Inc | 14,91 | +1,64 | 14,67 | 2222 |
| Applied Materials | 12,65 | +2,02 | 12,40 | 13912 |
| AT&T | 17,66 | -1,18 | 17,87 | 1864 |
| AT&T Wireless Gr | 6,07 | +1,17 | 6,00 | 2183 |
| Automatic Data Proc | 33,85 | +3,17 | 32,81 | 722 |
| Bank of America | 69,61 | +1,07 | 68,87 | 1714 |
| Bank of New-York | 23,26 | +1,57 | 22,90 | 998 |
| Bank One | 36,44 | +0,64 | 36,21 | 964 |
| Baxter Int | 27,75 | +2,44 | 27,09 | 1031 |
| BCE Inc | 19,16 | +1,86 | 18,81 | 109 |
| Bellsouth Corp | 22,90 | +0,88 | 22,70 | 1331 |
| Berkshire cl a* | 62,40 | +1,96 | 61,20 | 1 |
| Berkshire cl b* | 2,08 | +1,97 | 2,04 | 12 |
| Boeing Co | 30,12 | -0,10 | 30,15 | 815 |
| Bristol Myers sq | 22,34 | +1,59 | 21,99 | 2722 |
| Cardinal Health | 57,90 | +2,95 | 56,24 | 929 |
| Carnival | 23,50 | +1,08 | 23,25 | 1447 |
| Caterpillar Inc | 44,66 | +3,26 | 43,25 | 780 |
| Charles Schwab | 8,42 | +2,81 | 8,19 | 1677 |
| ChevronTexaco | 64,59 | +1,35 | 63,73 | 752 |
| Cigna | 43,20 | +2,78 | 42,03 | 354 |
| Cisco | 14,22 | +3,97 | 13,68 | 28783 |
| Citigroup | 33,19 | +2,00 | 32,54 | 5025 |
| Coca-Cola Co | 41,30 | +1,23 | 40,80 | 2290 |
| Colgate Palmoliv | 50,98 | +0,49 | 50,73 | 547 |
| Costco Wholesale | 29,45 | +1,83 | 28,92 | 1492 |
| Cox Comms | 28,34 | +3,43 | 27,40 | 528 |
| Daimler-Chrysler | 30,56 | +0,20 | 30,50 | 212 |
| Delta Air Lines | 9,17 | +0,77 | 9,10 | 407 |
| Dow Chemical Co | 28,46 | +2,82 | 27,68 | 1006 |
| Du Pont Co | 38,05 | +2,59 | 37,09 | 1683 |
| Eastman Kodak | 31,13 | +1,73 | 30,60 | 609 |
| Eli Lilly | 57,99 | +2,22 | 56,73 | 1518 |
| EMC Corp | 8,28 | +4,68 | 7,91 | 6881 |
| Emerson Electric | 47,15 | +2,59 | 45,96 | 489 |
| Exelon | 48,96 | +1,92 | 48,04 | 620 |
| Exxon Mobil | 33,94 | +1,50 | 33,44 | 4094 |
| Fannie Mae | 65,16 | +1,10 | 64,45 | 1114 |
| First Data Corp | 34,14 | +1,40 | 33,67 | 784 |
| Fleetboston Fin | 25,16 | +2,36 | 24,58 | 683 |
| Ford Motor Co | 8,90 | +2,42 | 8,69 | 1595 |
| Gap Inc | 15,02 | +0,27 | 14,98 | 1911 |
| Genentech | 35,37 | +1,20 | 34,95 | 663 |
| General Elec Co | 23,01 | +2,36 | 22,48 | 6905 |
| General Motors | 33,94 | +2,54 | 33,10 | 1822 |
| Gillette Co | 30,11 | +1,21 | 29,75 | 1982 |
| Goldman Sachs Gr | 68,26 | +2,34 | 66,70 | 1385 |
| HJ Heinz Co | 31,81 | +1,69 | 31,28 | 259 |
| Halliburton Co | 19,20 | +0,05 | 19,19 | 1501 |
| HCA-Healthcare | 40,15 | +0,65 | 39,89 | 757 |
| Hewlett-Packard | 18,15 | +2,02 | 17,79 | 2789 |
| Home Depot Inc | 21,93 | +2,72 | 21,35 | 4327 |
| Honeywell Int | 23,67 | +2,87 | 23,20 | 1336 |
| Household Int | 27,53 | +1,21 | 27,20 | 870 |
| Illinois Tool Works | 59,08 | +1,83 | 58,02 | 588 |
| Intel Corp | 16,60 | +2,79 | 16,15 | 28320 |
| IBM | 78,70 | +1,61 | 77,45 | 2669 |
| Intl Paper | 36,12 | +1,69 | 35,52 | 638 |
| Johnson&Johnson | 53,17 | +2,74 | 51,75 | 2802 |
| J P Morgan Chase | 22,68 | +3,80 | 21,85 | 3350 |
| Kimberly-Clark | 45,03 | +1,10 | 44,54 | 474 |
| Kohls | 53,44 | +1,52 | 52,64 | 882 |
| Kroger | 14,22 | +0,28 | 14,18 | 636 |
| Lehman Brothers | 52,97 | +2,67 | 51,59 | 877 |
| Lockheed Martin | 45,79 | -3,40 | 47,40 | 1402 |
| Lowes Cos | 35,43 | +1,34 | 34,96 | 1694 |
| Lucent Tech | 1,74 | +2,35 | 1,70 | 10388 |
| Marsh & McLennan | 41,59 | +0,78 | 41,27 | 432 |
| MBNA Corp | 16,40 | +1,67 | 16,13 | 1193 |
| McDonalds Corp | 13,41 | -1,54 | 13,62 | 1877 |
| Medtronic | 44,50 | +0,79 | 44,15 | 1392 |
| Merck & Co | 55,07 | +2,15 | 53,91 | 1765 |
| Merrill Lynch | 34,68 | +2,76 | 33,75 | 3042 |
| Metlife Inc | 26,02 | +1,01 | 25,76 | 731 |
| Micron Tech | 7,12 | -1,11 | 7,20 | 2560 |
| Microsoft | 24,84 | +2,86 | 48,30 | 31053 |
| Minnesota Mining | 126,66 | +1,26 | 125,09 | 981 |
| MS Dean Witter | 36,55 | +2,15 | 35,78 | 1833 |
| Motorola Inc | 8,28 | -1,43 | 8,40 | 2308 |
| Occidental Petr | 29,19 | +0,93 | 28,92 | 524 |
| Omnicom Group | 55,15 | +2,02 | 54,06 | 673 |
| Oracle Corp | 12,17 | +4,02 | 11,70 | 17893 |
| Pfizer Inc | 29,27 | +2,49 | 28,56 | 5743 |
| Philip Morris | 38,01 | -0,34 | 38,14 | 1912 |
| Raytheon Co | 28,23 | -2,59 | 28,98 | 475 |
| SBC Comms | 23,62 | +1,16 | 23,35 | 2492 |
| Schering-plough | 18,52 | +0,11 | 18,50 | 890 |
| Sears Roebuck | 22,56 | +3,25 | 21,85 | 1905 |
| Sprint | 12,63 | +2,68 | 12,30 | 756 |
| Tenet Healthcare | 17,72 | +2,31 | 17,32 | 903 |
| Texas Instrument | 16,22 | +4,78 | 15,48 | 4860 |
| Textron Inc | 38,05 | +1,79 | 37,38 | 186 |
| Tyco Int | 15,33 | +0,72 | 15,22 | 2560 |
| Unisys Corp | 9,10 | +2,82 | 8,85 | 277 |
| UPS | 59,42 | +0,71 | 59,00 | 707 |
| United Tech | 62,25 | +0,48 | 61,95 | 874 |
| Unitedhealth Gr | 81,44 | +1,83 | 79,98 | 597 |
| US Bancorp | 20,69 | +1,47 | 20,39 | 1155 |
| Verizon Comm | 37,44 | +0,27 | 37,34 | 1671 |
| Wachovia | 35,46 | +1,31 | 35,00 | 737 |
| Wal-Mart Stores | 49,58 | +0,87 | 49,15 | 3083 |
| Walt Disney Co | 17,06 | +1,97 | 16,73 | 1796 |
| Washington Mutual | 35,56 | +0,65 | 35,33 | 979 |
| Wells Fargo | 46,73 | +0,86 | 46,33 | 1638 |
| Xerox Corp | 9,06 | +5,47 | 8,59 | 1026 |
По данным агентства Reuters.