| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,5 | +4,71 | 6,2 | 17179 |
| ANZ Banking Grp | 16,2 | -1,40 | 16,4 | 5854 |
| CommonWealth Bank | 23,2 | -1,28 | 23,5 | 5175 |
| National Australian | 28,6 | -0,17 | 28,6 | 4552 |
| Bank | ||||
| News Corp | 9,7 | +2,31 | 9,5 | 6140 |
| Telstra Corp | 4,0 | -0,25 | 4,0 | 31469 |
| Westpac Banking | 13,9 | -1,28 | 14,1 | 5303 |
| Япония (JPY) | ||||
| Asahi Kasei | 293,0 | — | 293,0 | 1574 |
| Daiwa Securities | 529,0 | -0,75 | 533,0 | 6486 |
| Fuji Photo Film | 3440,0 | -2,27 | 3520,0 | 970 |
| Fujitsu Ltd | 331,0 | -0,90 | 334,0 | 3572 |
| Honda Motor Co | 3970,0 | -2,22 | 4060,0 | 2081 |
| Japan Telecom* | 322,0 | -1,83 | 328,0 | 3 |
| Kao Corp | 2370,0 | -1,25 | 2400,0 | 1230 |
| KDDI* | 343,0 | -1,15 | 347,0 | 7 |
| Mitsubishi Fin Gr* | 465,0 | -0,21 | 466,0 | 30 |
| Mitsubishi Chem | 204,0 | +0,99 | 202,0 | 3752 |
| Mitsubishi Electric | 316,0 | -2,17 | 323,0 | 3762 |
| NEC Corp | 399,0 | -1,97 | 407,0 | 6313 |
| Nippon Steel Corp | 138,0 | -2,13 | 141,0 | 16471 |
| Nissan Motor Co | 783,0 | -1,39 | 794,0 | 8360 |
| NTT* | 400,0 | -2,91 | 412,0 | 30 |
| NTT DoCoMo* | 210,0 | -2,33 | 215,0 | 92 |
| Pioneer | 2460,0 | +0,61 | 2445,0 | 1073 |
| Ricoh | 1675,0 | -1,47 | 1700,0 | 3616 |
| Seikisui House | 833,0 | +0,97 | 825,0 | 879 |
| Shin-Etsu Chem | 3570,0 | -2,46 | 3660,0 | 1196 |
| Sony | 4110,0 | -1,20 | 4160,0 | 3330 |
| Sumitomo Chem | 375,0 | -1,06 | 379,0 | 1736 |
| TDK Corp | 4460,0 | -1,11 | 4510,0 | 479 |
| Toshiba Corp | 322,0 | -1,83 | 328,0 | 8531 |
| Toyota Motor Co | 2705,0 | -1,46 | 2745,0 | 4847 |
| UFJ Holdings* | 129,0 | — | 129,0 | 43 |
| Гонконг (HKD) | ||||
| Cheung Kong | 43,60 | -1,80 | 44,40 | 4520 |
| China Mobile | 15,90 | -1,24 | 16,10 | 16486 |
| China Unicom | 4,35 | -1,69 | 4,43 | 5969 |
| CLP Holdings | 32,30 | -1,52 | 32,80 | 1980 |
| CNOOC | 10,45 | -0,95 | 10,55 | 13128 |
| Hang Seng Bank | 83,75 | -0,59 | 84,25 | 3692 |
| Henderson Land | 20,90 | -1,18 | 21,15 | 3549 |
| HSBC Holdings | 81,25 | -1,22 | 82,25 | 9951 |
| Hutchison | 42,30 | -0,94 | 42,70 | 5623 |
| Франция (EUR) | ||||
| Alcatel | 5,79 | +2,66 | 5,64 | 13729 |
| Axa | 10,26 | +13,25 | 9,06 | 15166 |
| BNP Paribas | 34,34 | +4,70 | 32,80 | 4023 |
| Bouygues | 18,15 | +8,36 | 16,75 | 1507 |
| Danon | 108,90 | +4,51 | 104,20 | 680 |
| EADS | 7,28 | +9,97 | 6,62 | 1831 |
| France Telecom | 19,37 | +7,67 | 17,99 | 5698 |
| Lafarge | 47,30 | +9,34 | 43,26 | 1069 |
| Michelin | 26,98 | +5,35 | 25,61 | 782 |
| Pechiney | 21,89 | +3,84 | 21,08 | 245 |
| Peugeot | 36,16 | +7,27 | 33,71 | 923 |
| Renault | 31,75 | +6,37 | 29,85 | 1131 |
| Sanofi-Synthelab | 45,59 | +6,79 | 42,69 | 3178 |
| Schneider Elec | 42,71 | +5,61 | 40,44 | 852 |
| STMicroelectronics | 16,52 | +5,22 | 15,70 | 6056 |
| Total Fina Elf | 115,90 | +4,79 | 110,60 | 3104 |
| Vivendi Universal | 12,43 | +9,42 | 11,36 | 6312 |
| Великобритания (GBp) | ||||
| ARM Holdings | 52,00 | — | 52,00 | 15254 |
| BAE System | 114,00 | +7,04 | 106,50 | 8478 |
| Barclays | 334,50 | +7,56 | 311,00 | 33410 |
| BP | 389,50 | +4,99 | 371,00 | 49818 |
| BAT | 603,00 | +4,33 | 578,00 | 16189 |
| British Airways | 92,00 | +6,98 | 86,00 | 9381 |
| British Telecom | 153,00 | +8,51 | 141,00 | 32235 |
| Cable & Wireless | 59,25 | +0,85 | 58,75 | 12836 |
| Cadbury Schweppes | 315,00 | +4,74 | 300,75 | 9380 |
| HSBC Hldg | 657,50 | +2,73 | 640,00 | 38235 |
| Lloyds TSB Grp | 321,25 | +8,62 | 295,75 | 44218 |
| Marks & Spencer | 272,00 | +3,62 | 262,50 | 9414 |
| Prudential | 308,75 | +9,88 | 281,00 | 31818 |
| Reuters Group | 105,50 | +10,47 | 95,50 | 16517 |
| Rio Tinto | 1200,00 | +4,32 | 1157,00 | 6348 |
| Sainsbury | 225,00 | +2,16 | 220,25 | 9706 |
| Shell Trnpt | 348,75 | +4,65 | 333,25 | 39428 |
| Unilever | 532,50 | +5,24 | 506,00 | 10396 |
| Vodafone Airtch | 108,25 | +7,18 | 101,00 | 406086 |
| Германия (EUR) | ||||
| Allianz AG | 55,58 | +4,87 | 53,00 | 3104 |
| BASF | 30,30 | +6,65 | 28,41 | 4086 |
| Bayer AG | 10,22 | -3,13 | 10,55 | 10824 |
| BMW | 22,46 | +6,34 | 21,12 | 5135 |
| Commerzbank AG | 5,83 | +3,55 | 5,63 | 2855 |
| Daimler-Chrysler | 25,43 | +6,22 | 23,94 | 5441 |
| Deutsche Bank n | 34,84 | +4,00 | 33,50 | 4339 |
| Dt Telekom n | 9,70 | +6,24 | 9,13 | 22389 |
| Hypovereinsbank | 7,75 | +5,44 | 7,35 | 3025 |
| Infineon Tech | 6,28 | +8,46 | 5,79 | 8499 |
| Merck KGaA | 21,05 | +5,20 | 20,01 | 114 |
| Munich Re | 67,29 | +4,16 | 64,60 | 2445 |
| Sap AG | 68,90 | +1,20 | 68,08 | 2196 |
| Siemens | 34,25 | +5,22 | 32,55 | 6392 |
| Volkswagen AG | 29,00 | +1,19 | 28,66 | 3556 |
| Финляндия (EUR) | ||||
| Nokia | 12,64 | +4,03 | 12,15 | 30431 |
| Sonera Corp | 4,92 | +1,65 | 4,84 | 6 |
| Stora Enso | 8,67 | +1,40 | 8,55 | 3126 |
| Швейцария (CHF) | ||||
| Ciba Special | 76,95 | +1,32 | 75,95 | 330 |
| Lonza Grp AG | 72,50 | +2,55 | 70,70 | 199 |
| Adecco | 38,00 | +9,51 | 34,70 | 893 |
| CS Group | 22,65 | +9,42 | 20,70 | 10331 |
| Nestle | 249,25 | +1,73 | 245,00 | 1728 |
| Novartis | 46,10 | — | 46,10 | 10691 |
| Rentenanstalt | 46,25 | -14,19 | 53,90 | 1 |
| Swisscom | 398,50 | +1,92 | 391,00 | 94 |
| Roche | 74,75 | -0,53 | 75,15 | 2221 |
| Swiss Re | 54,60 | +6,85 | 51,10 | 2614 |
| UBS AG | 52,90 | +6,22 | 49,80 | 5191 |
| Zurich Fin | 97,20 | +6,23 | 91,50 | 1237 |
| Швеция (SEK) | ||||
| ABB | 18,30 | +2,23 | 17,90 | 3658 |
| Electrolux | 132,00 | +1,93 | 129,50 | 1978 |
| Ericsson | 4,97 | +7,11 | 4,64 | 187435 |
| Nordea | 35,20 | +5,07 | 33,50 | 14290 |
| Volvo | 141,50 | +3,66 | 136,50 | 1863 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,09 | +3,82 | 1,05 | 13327 |
| Fiat | 6,01 | +6,45 | 5,65 | 2863 |
| Olivetti | 0,91 | +2,06 | 0,89 | 243199 |
| Pirelli | 0,75 | +1,02 | 0,74 | 19651 |
| TIM | 3,81 | +6,42 | 3,58 | 87416 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 12,88 | +7,96 | 11,93 | 7907 |
| Aegon NV | 6,94 | +13,77 | 6,10 | 15415 |
| Ahold Kon | 2,63 | +6,48 | 2,47 | 8602 |
| Fortis | 11,10 | +19,87 | 9,26 | 14787 |
| ING Grp | 9,90 | +13,79 | 8,70 | 15915 |
| Philips | 13,85 | +9,49 | 12,65 | 11608 |
| Royal Dutch | 35,05 | +4,66 | 33,49 | 8969 |
| Канада (CAD) | ||||
| Alcan Inc | 39,90 | +2,10 | 39,08 | 298 |
| Bank of Montreal | 40,10 | +0,50 | 39,90 | 715 |
| Bank Nova Scotia | 50,40 | +0,80 | 50,00 | 277 |
| BCE Inc | 26,74 | +0,56 | 26,89 | 385 |
| Bombardier | 3,47 | +1,17 | 3,43 | 2091 |
| Imperial Oil | 47,00 | — | 47,00 | 49 |
| Loblaw Cos Ltd | 53,63 | -0,22 | 53,75 | 47 |
| Nortel Networks | 3,08 | +1,65 | 3,03 | 5047 |
| Royal Bank of Canada | 56,04 | +1,14 | 55,41 | 276 |
| США ($) | ||||
| Abbott Labs | 35,50 | +1,57 | 34,95 | 1035 |
| Agilent Tech | 12,64 | +1,85 | 12,41 | 469 |
| Alcoa | 19,08 | +1,11 | 18,87 | 1050 |
| Allstate Corp | 31,00 | +1,04 | 30,68 | 640 |
| Alltel | 42,24 | +1,03 | 41,81 | 309 |
| Amer Electric Power | 21,65 | +0,84 | 21,47 | 585 |
| Amer Express Co | 32,07 | +1,84 | 31,49 | 1873 |
| AIG | 46,31 | +3,60 | 44,70 | 2820 |
| Amgen | 55,46 | +0,55 | 55,16 | 4368 |
| Analog Devices | 27,91 | +4,30 | 26,76 | 1126 |
| Anheuser-Busch | 47,64 | +1,19 | 47,08 | 327 |
| AOL Time Warner | 10,95 | +2,43 | 10,69 | 5777 |
| Apple Comp Inc | 14,24 | +0,15 | 14,22 | 1368 |
| Applied Materials | 11,94 | +1,62 | 11,75 | 11014 |
| AT&T | 16,22 | +0,56 | 16,13 | 1626 |
| AT&T Wireless Gr | 5,60 | +1,63 | 5,51 | 3558 |
| Automatic Data Proc | 28,75 | -5,58 | 30,45 | 8418 |
| Bank of America | 66,46 | +0,94 | 65,84 | 1869 |
| Bank of New-York | 20,46 | +2,40 | 19,98 | 1115 |
| Bank One | 34,81 | +2,38 | 34,00 | 1361 |
| Baxter Int | 21,70 | -20,43 | 27,27 | 10318 |
| BCE Inc | 18,08 | +0,22 | 18,25 | 109 |
| Bellsouth Corp | 20,58 | +2,13 | 20,15 | 1124 |
| Berkshire cl a* | 67,80 | +0,74 | 67,30 | 1 |
| Berkshire cl b* | 2,26 | +0,27 | 2,25 | 3 |
| Boeing Co | 25,48 | +1,31 | 25,15 | 1019 |
| Bristol Myers sq | 21,69 | +1,17 | 21,44 | 1385 |
| Cardinal Health | 52,10 | -3,34 | 53,90 | 2052 |
| Carnival | 21,28 | +2,55 | 20,75 | 680 |
| Caterpillar Inc | 45,45 | +2,78 | 44,22 | 578 |
| Charles Schwab | 6,68 | -0,45 | 6,71 | 1692 |
| ChevronTexaco | 63,50 | +0,71 | 63,05 | 795 |
| Cigna | 41,26 | +1,75 | 40,55 | 226 |
| Cisco | 12,87 | +1,42 | 12,69 | 27575 |
| Citigroup | 32,31 | +2,05 | 31,66 | 4395 |
| Coca-Cola Co | 38,88 | +2,18 | 38,05 | 2250 |
| Colgate Palmoliv | 51,25 | +0,29 | 51,10 | 367 |
| Costco Wholesale | 29,24 | +2,35 | 28,57 | 1536 |
| Cox Comms | 28,55 | +1,78 | 28,05 | 442 |
| Daimler-Chrysler | 27,55 | +2,19 | 26,96 | 254 |
| Delta Air Lines | 7,63 | +1,87 | 7,49 | 583 |
| Dow Chemical Co | 26,15 | +2,75 | 25,45 | 1048 |
| Du Pont Co | 36,22 | +2,29 | 35,41 | 1140 |
| Eastman Kodak | 28,21 | +1,91 | 27,68 | 626 |
| Eli Lilly | 53,63 | -0,76 | 54,04 | 866 |
| EMC Corp | 7,17 | +3,46 | 6,93 | 3767 |
| Emerson Electric | 45,20 | +1,73 | 44,43 | 287 |
| Exelon | 47,89 | -0,23 | 48,00 | 316 |
| Exxon Mobil | 34,12 | +0,18 | 34,06 | 3107 |
| Fannie Mae | 60,72 | +0,55 | 60,39 | 1396 |
| First Data Corp | 32,39 | +1,86 | 31,80 | 1046 |
| Fleetboston Fin | 22,30 | +1,36 | 22,00 | 952 |
| Ford Motor Co | 7,05 | -0,42 | 7,08 | 4497 |
| Gap Inc | 13,80 | +3,84 | 13,29 | 1778 |
| Genentech | 33,13 | +1,94 | 32,50 | 1351 |
| General Elec Co | 24,37 | +2,39 | 23,80 | 7765 |
| General Motors | 31,20 | +1,86 | 30,63 | 1821 |
| Gillette Co | 30,70 | +0,20 | 30,64 | 609 |
| Goldman Sachs Gr | 64,20 | +2,15 | 62,85 | 1623 |
| HJ Heinz Co | 29,56 | +0,24 | 29,49 | 256 |
| Halliburton Co | 19,30 | +0,52 | 19,20 | 640 |
| HCA-Healthcare | 40,49 | +1,10 | 40,05 | 747 |
| Hewlett-Packard | 14,70 | -5,59 | 15,57 | 9415 |
| Home Depot Inc | 22,42 | +1,13 | 22,17 | 2152 |
| Honeywell Int | 21,17 | +2,12 | 20,73 | 999 |
| Household Int | 27,47 | +0,66 | 27,29 | 926 |
| Illinois Tool Works | 56,77 | +2,94 | 55,15 | 441 |
| Intel Corp | 16,46 | +1,62 | 16,20 | 26354 |
| IBM | 75,79 | +0,81 | 75,18 | 2207 |
| Intl Paper | 33,74 | +0,45 | 33,59 | 1003 |
| Johnson&Johnson | 54,40 | -0,51 | 54,68 | 2130 |
| J P Morgan Chase | 21,20 | +2,17 | 20,75 | 2878 |
| Kimberly-Clark | 43,73 | +0,51 | 43,51 | 396 |
| Kohls | 53,59 | +4,95 | 51,06 | 2212 |
| Kroger | 12,36 | -1,83 | 12,59 | 945 |
| Lehman Brothers | 53,66 | +2,35 | 52,43 | 761 |
| Lockheed Martin | 42,14 | +1,54 | 41,50 | 1102 |
| Lowes Cos | 37,54 | +1,73 | 36,90 | 1296 |
| Lucent Tech | 1,55 | +2,65 | 1,51 | 4483 |
| Marsh & McLennan | 39,37 | +1,10 | 38,94 | 461 |
| MBNA Corp | 12,96 | +4,01 | 12,46 | 2311 |
| McDonalds Corp | 12,58 | +1,62 | 12,38 | 1909 |
| Medtronic | 43,43 | -0,16 | 43,50 | 660 |
| Merck & Co | 51,17 | -0,18 | 51,26 | 1586 |
| Merrill Lynch | 32,81 | +2,56 | 31,99 | 2056 |
| Metlife Inc | 24,33 | +1,33 | 24,01 | 822 |
| Micron Tech | 7,87 | +1,68 | 7,74 | 1834 |
| Microsoft | 23,57 | +0,77 | 23,39 | 23632 |
| Minnesota Mining | 122,94 | +1,22 | 121,46 | 807 |
| MS Dean Witter | 34,73 | +3,46 | 33,57 | 1789 |
| Motorola Inc | 8,03 | -0,12 | 8,04 | 1946 |
| Occidental Petr | 29,38 | +0,24 | 29,31 | 250 |
| Omnicom Group | 50,24 | +3,59 | 48,50 | 833 |
| Oracle Corp | 11,27 | +2,46 | 11,00 | 18014 |
| Pfizer Inc | 28,91 | -0,86 | 29,16 | 4152 |
| Philip Morris | 35,78 | +0,17 | 35,72 | 1875 |
| Raytheon Co | 25,32 | +0,80 | 25,12 | 590 |
| SBC Comms | 19,66 | +1,08 | 19,45 | 2341 |
| Schering-plough | 15,84 | +0,57 | 15,75 | 1501 |
| Sears Roebuck | 18,55 | -0,38 | 18,62 | 1084 |
| Sprint | 11,80 | +1,90 | 11,58 | 837 |
| Tenet Healthcare | 16,93 | +1,99 | 16,60 | 491 |
| Texas Instrument | 17,14 | +2,70 | 16,69 | 3201 |
| Textron Inc | 31,83 | +2,35 | 31,10 | 222 |
| Tyco Int | 12,50 | -10,91 | 14,03 | 24339 |
| Unisys Corp | 8,96 | -1,54 | 9,10 | 213 |
| UPS | 54,42 | -0,26 | 54,56 | 1347 |
| United Tech | 55,64 | +2,75 | 54,15 | 980 |
| Unitedhealth Gr | 84,75 | +1,32 | 83,65 | 471 |
| US Bancorp | 19,01 | +0,05 | 19,00 | 1339 |
| Verizon Comm | 33,83 | +1,08 | 33,47 | 1959 |
| Wachovia | 33,11 | +1,10 | 32,75 | 938 |
| Wal-Mart Stores | 48,39 | +1,87 | 47,50 | 2596 |
| Walt Disney Co | 15,50 | +2,11 | 15,18 | 1612 |
| Washington Mutual | 32,88 | -0,30 | 32,98 | 1339 |
| Wells Fargo | 44,97 | +1,86 | 44,15 | 1846 |
| Xerox Corp | 8,77 | +1,62 | 8,63 | 435 |
По данным агентства Reuters.