| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,3 | +12,40 | 6,5 | 24880 |
| ANZ Banking Grp | 16,6 | +2,78 | 16,2 | 4526 |
| CommonWealth Bank | 23,7 | +1,98 | 23,2 | 6273 |
| National Australian | 29,4 | +2,98 | 28,6 | 4230 |
| Bank | ||||
| News Corp | 10,3 | +5,24 | 9,7 | 14633 |
| Telstra Corp | 4,1 | +2,25 | 4,0 | 34017 |
| Westpac Banking | 14,1 | +1,58 | 13,9 | 5453 |
| Япония (JPY) | ||||
| Asahi Kasei | 294,0 | +0,34 | 293,0 | 5180 |
| Daiwa Securities | 527,0 | -0,38 | 529,0 | 10752 |
| Fuji Photo Film | 3550,0 | +3,20 | 3440,0 | 3464 |
| Fujitsu Ltd | 341,0 | +3,02 | 331,0 | 10803 |
| Honda Motor Co | 4030,0 | +1,51 | 3970,0 | 4552 |
| Japan Telecom* | 328,0 | +1,86 | 322,0 | 9 |
| Kao Corp | 2345,0 | -1,05 | 2370,0 | 4309 |
| KDDI* | 351,0 | +2,33 | 343,0 | 28 |
| Mitsubishi Fin Gr* | 471,0 | +1,29 | 465,0 | 31 |
| Mitsubishi Chem | 203,0 | -0,49 | 204,0 | 9461 |
| Mitsubishi Electric | 320,0 | +1,27 | 316,0 | 9016 |
| NEC Corp | 413,0 | +3,51 | 399,0 | 11142 |
| Nippon Steel Corp | 145,0 | +5,07 | 138,0 | 35032 |
| Nissan Motor Co | 810,0 | +3,45 | 783,0 | 18517 |
| NTT* | 410,0 | +2,50 | 400,0 | 31 |
| NTT DoCoMo* | 219,0 | +4,29 | 210,0 | 153 |
| Pioneer | 2515,0 | +2,24 | 2460,0 | 2379 |
| Ricoh | 1725,0 | +2,99 | 1675,0 | 5523 |
| Seikisui House | 828,0 | -0,60 | 833,0 | 3387 |
| Shin-Etsu Chem | 3720,0 | +4,20 | 3570,0 | 3021 |
| Sony | 4290,0 | +4,38 | 4110,0 | 7406 |
| Sumitomo Chem | 380,0 | +1,33 | 375,0 | 6594 |
| TDK Corp | 4550,0 | +2,02 | 4460,0 | 2741 |
| Toshiba Corp | 332,0 | +3,11 | 322,0 | 18741 |
| Toyota Motor Co | 2740,0 | +1,29 | 2705,0 | 13259 |
| UFJ Holdings* | 124,0 | -3,88 | 129,0 | 41 |
| Гонконг (HKD) | ||||
| Cheung Kong | 44,70 | +2,52 | 43,60 | 5559 |
| China Mobile | 16,20 | +1,89 | 15,90 | 15968 |
| China Unicom | 4,53 | +4,02 | 4,35 | 12151 |
| CLP Holdings | 32,30 | — | 32,30 | 1552 |
| CNOOC | 10,45 | — | 10,45 | 4704 |
| Hang Seng Bank | 85,25 | +1,79 | 83,75 | 2594 |
| Henderson Land | 21,35 | +2,15 | 20,90 | 4043 |
| HSBC Holdings | 83,00 | +2,15 | 81,25 | 9049 |
| Hutchison | 43,80 | +3,55 | 42,30 | 11508 |
| Франция (EUR) | ||||
| Alcatel | 6,64 | +13,50 | 5,85 | 26027 |
| Axa | 12,06 | +17,09 | 10,30 | 39991 |
| BNP Paribas | 38,34 | +11,32 | 34,44 | 10010 |
| Bouygues | 21,01 | +11,81 | 18,79 | 2127 |
| Danon | 111,50 | +1,92 | 109,40 | 1012 |
| EADS | 7,99 | +7,39 | 7,44 | 4733 |
| France Telecom | 21,21 | +8,38 | 19,57 | 8343 |
| Lafarge | 51,70 | +8,96 | 47,45 | 1660 |
| Michelin | 27,34 | +0,66 | 27,16 | 910 |
| Pechiney | 23,75 | +7,95 | 22,00 | 559 |
| Peugeot | 36,50 | +0,41 | 36,35 | 1639 |
| Renault | 32,64 | +1,87 | 32,04 | 1823 |
| Sanofi-Synthelab | 47,61 | +4,84 | 45,41 | 3110 |
| Schneider Elec | 44,70 | +4,27 | 42,87 | 1090 |
| STMicroelectronics | 18,22 | +9,89 | 16,58 | 11941 |
| Total Fina Elf | 120,00 | +2,92 | 116,60 | 4584 |
| Vivendi Universal | 13,55 | +8,31 | 12,51 | 9860 |
| Великобритания (GBp) | ||||
| ARM Holdings | 52,93 | +2,42 | 51,75 | 20667 |
| BAE System | 120,88 | +4,31 | 116,00 | 28904 |
| Barclays | 353,75 | +4,88 | 333,25 | 51380 |
| BP | 384,00 | +2,23 | 391,50 | 96166 |
| BAT | 606,75 | -1,16 | 606,00 | 18650 |
| British Airways | 102,03 | +9,92 | 93,25 | 16500 |
| British Telecom | 160,00 | +2,73 | 155,75 | 68973 |
| Cable & Wireless | 64,48 | +6,90 | 58,00 | 28242 |
| Cadbury Schweppes | 329,75 | +2,95 | 321,75 | 19629 |
| HSBC Hldg | 673,87 | +2,28 | 659,00 | 58312 |
| Lloyds TSB Grp | 329,93 | +4,59 | 321,25 | 51137 |
| Marks & Spencer | 281,97 | +3,62 | 276,00 | 17805 |
| Prudential | 324,73 | +6,11 | 311,00 | 55536 |
| Reuters Group | 110,25 | +4,75 | 105,25 | 13578 |
| Rio Tinto | 1231,75 | +3,41 | 1204,00 | 7324 |
| Sainsbury | 233,88 | +2,17 | 230,00 | 8613 |
| Shell Trnpt | 358,12 | +3,13 | 352,00 | 70845 |
| Unilever | 538,75 | +2,05 | 537,50 | 19549 |
| Vodafone Airtch | 113,86 | +5,76 | 108,50 | 563086 |
| Германия (EUR) | ||||
| Allianz AG | 59,71 | +2,91 | 58,02 | 5538 |
| BASF | 31,65 | +1,90 | 31,06 | 5459 |
| Bayer AG | 10,33 | -4,79 | 10,85 | 13511 |
| BMW | 23,45 | +2,99 | 22,77 | 4372 |
| Commerzbank AG | 6,05 | +2,02 | 5,93 | 5526 |
| Daimler-Chrysler | 25,53 | -1,77 | 25,99 | 8081 |
| Deutsche Bank n | 36,80 | +2,22 | 36,00 | 8882 |
| Dt Telekom n | 10,43 | +4,09 | 10,02 | 36491 |
| Hypovereinsbank | 7,83 | -0,51 | 7,87 | 7213 |
| Infineon Tech | 6,85 | +5,55 | 6,49 | 16538 |
| Merck KGaA | 21,91 | +1,91 | 21,50 | 244 |
| Munich Re | 76,50 | +11,26 | 68,76 | 5465 |
| Sap AG | 76,01 | +4,37 | 72,83 | 2925 |
| Siemens | 36,36 | +2,80 | 35,37 | 9537 |
| Volkswagen AG | 29,50 | -1,67 | 30,00 | 3635 |
| Финляндия (EUR) | ||||
| Nokia | 13,27 | +4,90 | 12,65 | 51116 |
| Sonera Corp | 4,87 | -1,02 | 4,92 | 2 |
| Stora Enso | 9,25 | +6,69 | 8,67 | 5074 |
| Швейцария (CHF) | ||||
| Ciba Special | 80,10 | +4,64 | 76,55 | 354 |
| Lonza Grp AG | 73,20 | +0,83 | 72,60 | 255 |
| Adecco | 41,75 | +9,44 | 38,15 | 1689 |
| CS Group | 25,05 | +9,87 | 22,80 | 16755 |
| Nestle | 258,00 | +2,18 | 252,50 | 1409 |
| Novartis | 48,25 | +4,78 | 46,05 | 17365 |
| Rentenanstalt | 56,85 | +5,28 | 54,00 | 3 |
| Swisscom | 400,50 | -0,25 | 401,50 | 123 |
| Roche | 79,40 | +5,51 | 75,25 | 5440 |
| Swiss Re | 64,50 | +18,35 | 54,50 | 3864 |
| UBS AG | 59,00 | +10,18 | 53,55 | 10109 |
| Zurich Fin | 106,25 | +9,20 | 97,30 | 2041 |
| Швеция (SEK) | ||||
| ABB | 18,90 | +4,42 | 18,10 | 4495 |
| Electrolux | 137,50 | +3,77 | 132,50 | 1361 |
| Ericsson | 5,60 | +12,00 | 5,00 | 290119 |
| Nordea | 37,50 | +6,53 | 35,20 | 16140 |
| Volvo | 147,00 | +3,52 | 142,00 | 1090 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,13 | -0,18 | 1,08 | 306 |
| Fiat | 6,00 | -0,20 | 6,08 | 60 |
| Olivetti | 0,90 | -0,52 | 0,91 | 575 |
| Pirelli | 0,73 | +0,05 | 0,75 | 548 |
| TIM | 3,84 | -0,57 | 3,82 | 836 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,11 | +7,96 | 13,07 | 13023 |
| Aegon NV | 8,16 | +13,97 | 7,16 | 29400 |
| Ahold Kon | 2,77 | +4,53 | 2,65 | 9316 |
| Fortis | 13,00 | +13,44 | 11,46 | 14824 |
| ING Grp | 11,70 | +17,00 | 10,00 | 33263 |
| Philips | 15,39 | +7,92 | 14,26 | 16025 |
| Royal Dutch | 36,48 | +2,93 | 35,44 | 11331 |
| Канада (CAD) | ||||
| Alcan Inc | 41,02 | +0,05 | 41,00 | 704 |
| Bank of Montreal | 40,16 | -0,22 | 40,25 | 1871 |
| Bank Nova Scotia | 50,40 | +0,70 | 50,05 | 913 |
| BCE Inc | 26,80 | +0,45 | 26,68 | 2361 |
| Bombardier | 3,42 | -2,29 | 3,50 | 4933 |
| Imperial Oil | 46,23 | -1,30 | 46,84 | 601 |
| Loblaw Cos Ltd | 53,34 | -0,76 | 53,75 | 212 |
| Nortel Networks | 3,12 | -0,95 | 3,15 | 16556 |
| Royal Bank of Canada | 56,55 | -0,02 | 56,56 | 1317 |
| США ($) | ||||
| Abbott Labs | 35,19 | -1,92 | 35,88 | 3128 |
| Agilent Tech | 13,39 | +2,76 | 13,03 | 1323 |
| Alcoa | 19,94 | +0,30 | 19,88 | 2505 |
| Allstate Corp | 31,90 | +0,60 | 31,71 | 2240 |
| Alltel | 43,75 | +0,74 | 43,43 | 1170 |
| Amer Electric Power | 21,85 | -0,46 | 21,95 | 1323 |
| Amer Express Co | 33,48 | +1,33 | 33,04 | 5036 |
| AIG | 48,96 | +2,64 | 47,70 | 7850 |
| Amgen | 57,64 | +1,12 | 57,00 | 14502 |
| Analog Devices | 28,76 | -1,20 | 29,11 | 3464 |
| Anheuser-Busch | 47,70 | -0,19 | 47,79 | 1557 |
| AOL Time Warner | 11,13 | +2,58 | 10,85 | 12851 |
| Apple Comp Inc | 14,78 | +0,41 | 14,72 | 2748 |
| Applied Materials | 12,37 | -2,29 | 12,66 | 36496 |
| AT&T | 16,18 | -0,86 | 16,32 | 5399 |
| AT&T Wireless Gr | 5,92 | +1,20 | 5,85 | 4405 |
| Automatic Data Proc | 28,54 | +4,73 | 27,25 | 8270 |
| Bank of America | 67,31 | -0,43 | 67,60 | 5433 |
| Bank of New-York | 20,79 | -0,43 | 20,88 | 4059 |
| Bank One | 35,20 | -1,07 | 35,58 | 4239 |
| Baxter Int | 19,65 | -9,03 | 21,60 | 18037 |
| BCE Inc | 18,20 | +0,17 | 18,17 | 337 |
| Bellsouth Corp | 21,80 | +2,64 | 21,24 | 4985 |
| Berkshire cl a* | 68,10 | -0,58 | 68,50 | 1 |
| Berkshire cl b* | 2,27 | -0,79 | 2,29 | 9 |
| Boeing Co | 25,55 | +0,79 | 25,35 | 5184 |
| Bristol Myers sq | 21,66 | +0,05 | 21,65 | 6562 |
| Cardinal Health | 50,31 | -4,35 | 52,60 | 5246 |
| Carnival | 22,15 | +0,36 | 22,07 | 3239 |
| Caterpillar Inc | 47,02 | +0,19 | 46,93 | 2311 |
| Charles Schwab | 6,67 | -6,32 | 7,12 | 5864 |
| ChevronTexaco | 64,19 | +0,83 | 63,66 | 2841 |
| Cigna | 41,88 | +0,58 | 41,64 | 1080 |
| Cisco | 13,40 | -0,15 | 13,42 | 76340 |
| Citigroup | 33,75 | +1,08 | 33,39 | 13406 |
| Coca-Cola Co | 39,90 | +1,14 | 39,45 | 5675 |
| Colgate Palmoliv | 52,20 | +0,37 | 52,01 | 1461 |
| Costco Wholesale | 29,59 | -1,33 | 29,99 | 4251 |
| Cox Comms | 29,70 | +0,34 | 29,60 | 1150 |
| Daimler-Chrysler | 27,51 | -3,47 | 28,50 | 827 |
| Delta Air Lines | 8,02 | +3,48 | 7,75 | 2614 |
| Dow Chemical Co | 27,27 | +1,41 | 26,89 | 3247 |
| Du Pont Co | 37,82 | +1,39 | 37,30 | 4924 |
| Eastman Kodak | 28,72 | -0,76 | 28,94 | 1716 |
| Eli Lilly | 53,98 | -2,28 | 55,24 | 3034 |
| EMC Corp | 7,34 | +0,55 | 7,30 | 10643 |
| Emerson Electric | 46,51 | -0,51 | 46,75 | 1286 |
| Exelon | 48,26 | +0,44 | 48,05 | 2044 |
| Exxon Mobil | 34,39 | -0,29 | 34,49 | 12417 |
| Fannie Mae | 62,58 | +0,64 | 62,18 | 4360 |
| First Data Corp | 33,59 | +0,99 | 33,26 | 2354 |
| Fleetboston Fin | 23,24 | +0,04 | 23,23 | 3564 |
| Ford Motor Co | 6,76 | -5,19 | 7,13 | 17389 |
| Gap Inc | 14,25 | +0,35 | 14,20 | 3203 |
| Genentech | 32,26 | -0,98 | 32,58 | 4596 |
| General Elec Co | 25,65 | +1,75 | 25,21 | 20915 |
| General Motors | 32,00 | -1,84 | 32,60 | 7276 |
| Gillette Co | 31,05 | -0,48 | 31,20 | 3051 |
| Goldman Sachs Gr | 66,62 | -0,24 | 66,78 | 4269 |
| HJ Heinz Co | 30,25 | +1,31 | 29,86 | 1188 |
| Halliburton Co | 19,55 | +0,62 | 19,43 | 3242 |
| HCA-Healthcare | 39,95 | -1,67 | 40,63 | 2213 |
| Hewlett-Packard | 15,66 | +4,40 | 15,00 | 13281 |
| Home Depot Inc | 22,99 | -0,69 | 23,15 | 7268 |
| Honeywell Int | 22,47 | +4,12 | 21,58 | 5033 |
| Household Int | 27,51 | -1,36 | 27,89 | 3878 |
| Illinois Tool Works | 56,98 | -1,83 | 58,04 | 1690 |
| Intel Corp | 17,17 | -1,04 | 17,35 | 73274 |
| IBM | 79,00 | +0,70 | 78,45 | 7104 |
| Intl Paper | 35,64 | +3,33 | 34,49 | 4627 |
| Johnson&Johnson | 55,19 | -0,52 | 55,48 | 6020 |
| J P Morgan Chase | 21,26 | -2,12 | 21,72 | 11185 |
| Kimberly-Clark | 44,11 | +0,02 | 44,10 | 1631 |
| Kohls | 55,75 | +1,92 | 54,70 | 4696 |
| Kroger | 12,64 | — | 12,64 | 2537 |
| Lehman Brothers | 56,41 | +0,84 | 55,94 | 2526 |
| Lockheed Martin | 45,19 | +4,58 | 43,21 | 3644 |
| Lowes Cos | 39,05 | +1,22 | 38,58 | 3992 |
| Lucent Tech | 1,51 | -4,43 | 1,58 | 21663 |
| Marsh & McLennan | 41,35 | +1,57 | 40,71 | 1966 |
| MBNA Corp | 13,50 | +1,20 | 13,34 | 7962 |
| McDonalds Corp | 13,54 | +5,78 | 12,80 | 11172 |
| Medtronic | 44,45 | +0,86 | 44,07 | 3062 |
| Merck & Co | 50,80 | -0,61 | 51,11 | 4998 |
| Merrill Lynch | 33,92 | -0,09 | 33,95 | 5941 |
| Metlife Inc | 25,56 | +1,71 | 25,13 | 1633 |
| Micron Tech | 7,85 | -5,19 | 8,28 | 6178 |
| Microsoft | 24,86 | +0,77 | 24,67 | 75701 |
| Minnesota Mining | 125,55 | +0,10 | 125,43 | 2471 |
| MS Dean Witter | 35,88 | -0,55 | 36,08 | 5493 |
| Motorola Inc | 8,19 | +2,25 | 8,01 | 6329 |
| Occidental Petr | 30,07 | +0,30 | 29,98 | 1920 |
| Omnicom Group | 51,11 | -1,96 | 52,13 | 2272 |
| Oracle Corp | 11,94 | +0,34 | 11,90 | 51566 |
| Pfizer Inc | 28,95 | -1,13 | 29,28 | 15682 |
| Philip Morris | 34,93 | -2,21 | 35,72 | 8199 |
| Raytheon Co | 26,11 | +0,89 | 25,88 | 2698 |
| SBC Comms | 20,85 | +1,71 | 20,50 | 7448 |
| Schering-plough | 15,45 | -2,52 | 15,85 | 4335 |
| Sears Roebuck | 18,50 | -0,64 | 18,62 | 4582 |
| Sprint | 11,79 | -0,51 | 11,85 | 3003 |
| Tenet Healthcare | 16,75 | -1,47 | 17,00 | 5002 |
| Texas Instrument | 17,41 | -2,79 | 17,91 | 10663 |
| Textron Inc | 32,94 | -0,66 | 33,16 | 710 |
| Tyco Int | 11,50 | -6,43 | 12,29 | 34288 |
| Unisys Corp | 9,25 | -0,11 | 9,26 | 646 |
| UPS | 56,00 | +1,12 | 55,38 | 2706 |
| United Tech | 58,87 | +2,63 | 57,36 | 3223 |
| Unitedhealth Gr | 83,64 | -2,42 | 85,71 | 2087 |
| US Bancorp | 19,49 | -0,05 | 19,50 | 5549 |
| Verizon Comm | 35,05 | +0,86 | 34,75 | 5598 |
| Wachovia | 33,80 | — | 33,80 | 2863 |
| Wal-Mart Stores | 49,36 | -0,38 | 49,55 | 6926 |
| Walt Disney Co | 16,42 | +1,36 | 16,20 | 7322 |
| Washington Mutual | 33,53 | +0,57 | 33,34 | 3392 |
| Wells Fargo | 45,75 | — | 45,75 | 4418 |
| Xerox Corp | 8,75 | -1,46 | 8,88 | 2100 |
По данным агентства Reuters.