| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,1 | -2,21 | 7,3 | 11003 |
| ANZ Banking Grp | 16,7 | +0,18 | 16,6 | 3523 |
| CommonWealth Bank | 23,5 | -0,85 | 23,7 | 3573 |
| National Australian | 29,4 | -0,17 | 29,4 | 2774 |
| Bank | ||||
| News Corp | 9,9 | -3,02 | 10,3 | 6709 |
| Telstra Corp | 4,0 | -3,18 | 4,1 | 26580 |
| Westpac Banking | 14,2 | +0,35 | 14,1 | 5130 |
| Япония (JPY) | ||||
| Asahi Kasei | 296,0 | +0,68 | 294,0 | 1762 |
| Daiwa Securities | 497,0 | -5,69 | 527,0 | 7228 |
| Fuji Photo Film | 3550,0 | — | 3550,0 | 952 |
| Fujitsu Ltd | 324,0 | -4,99 | 341,0 | 11290 |
| Honda Motor Co | 3980,0 | -1,24 | 4030,0 | 1621 |
| Japan Telecom* | 330,0 | +0,61 | 328,0 | 3 |
| Kao Corp | 2360,0 | +0,64 | 2345,0 | 1216 |
| KDDI* | 346,0 | -1,42 | 351,0 | 7 |
| Mitsubishi Fin Gr* | 462,0 | -1,91 | 471,0 | 28 |
| Mitsubishi Chem | 201,0 | -0,99 | 203,0 | 2872 |
| Mitsubishi Electric | 315,0 | -1,56 | 320,0 | 5328 |
| NEC Corp | 394,0 | -4,60 | 413,0 | 7470 |
| Nippon Steel Corp | 144,0 | -0,69 | 145,0 | 17532 |
| Nissan Motor Co | 791,0 | -2,35 | 810,0 | 6294 |
| NTT* | 404,0 | -1,46 | 410,0 | 17 |
| NTT DoCoMo* | 222,0 | +1,37 | 219,0 | 75 |
| Pioneer | 2480,0 | -1,39 | 2515,0 | 702 |
| Ricoh | 1738,0 | +0,75 | 1725,0 | 2050 |
| Seikisui House | 818,0 | -1,21 | 828,0 | 809 |
| Shin-Etsu Chem | 3730,0 | +0,27 | 3720,0 | 820 |
| Sony | 4240,0 | -1,17 | 4290,0 | 2393 |
| Sumitomo Chem | 374,0 | -1,58 | 380,0 | 2314 |
| TDK Corp | 4440,0 | -2,42 | 4550,0 | 414 |
| Toshiba Corp | 326,0 | -1,81 | 332,0 | 7158 |
| Toyota Motor Co | 2735,0 | -0,18 | 2740,0 | 4902 |
| UFJ Holdings* | 111,0 | -10,48 | 124,0 | 46 |
| Гонконг (HKD) | ||||
| Cheung Kong | 43,70 | -2,24 | 44,70 | 3550 |
| China Mobile | 15,70 | -3,09 | 16,20 | 15743 |
| China Unicom | 4,33 | -4,42 | 4,53 | 9902 |
| CLP Holdings | 32,10 | -0,62 | 32,30 | 3190 |
| CNOOC | 10,20 | -2,39 | 10,45 | 6053 |
| Hang Seng Bank | 82,00 | +0,06 | 81,95 | 2357 |
| Henderson Land | 21,20 | -0,70 | 21,35 | 1114 |
| HSBC Holdings | 82,50 | -0,60 | 83,00 | 6756 |
| Hutchison | 42,80 | -2,28 | 43,80 | 4596 |
| Франция (EUR) | ||||
| Alcatel | 6,95 | +4,67 | 6,64 | 18781 |
| Axa | 12,63 | +4,73 | 12,06 | 20857 |
| BNP Paribas | 39,57 | +3,21 | 38,34 | 6100 |
| Bouygues | 21,26 | +1,19 | 21,01 | 1873 |
| Danon | 115,80 | +3,86 | 111,50 | 894 |
| EADS | 8,35 | +4,51 | 7,99 | 1773 |
| France Telecom | 21,75 | +2,55 | 21,21 | 6764 |
| Lafarge | 53,95 | +4,35 | 51,70 | 793 |
| Michelin | 28,51 | +4,28 | 27,34 | 431 |
| Pechiney | 24,62 | +3,66 | 23,75 | 221 |
| Peugeot | 37,25 | +2,05 | 36,50 | 642 |
| Renault | 32,90 | +0,80 | 32,64 | 1344 |
| Sanofi-Synthelab | 49,30 | +3,55 | 47,61 | 2017 |
| Schneider Elec | 44,24 | -1,03 | 44,70 | 1021 |
| STMicroelectronics | 19,16 | +5,16 | 18,22 | 8272 |
| Total Fina Elf | 124,50 | +3,75 | 120,00 | 4276 |
| Vivendi Universal | 14,00 | +3,32 | 13,55 | 9480 |
| Великобритания (GBp) | ||||
| ARM Holdings | 54,00 | +1,89 | 53,00 | 10498 |
| BAE System | 130,00 | +7,44 | 121,00 | 15874 |
| Barclays | 371,75 | +6,37 | 349,50 | 49055 |
| BP | 415,00 | +3,69 | 400,25 | 63318 |
| BAT | 605,00 | +1,00 | 599,00 | 11096 |
| British Airways | 106,01 | +7,07 | 102,50 | 19161 |
| British Telecom | 160,14 | +1,88 | 160,00 | 62431 |
| Cable & Wireless | 62,50 | +0,81 | 62,00 | 12318 |
| Cadbury Schweppes | 328,75 | +2,04 | 331,25 | 9233 |
| HSBC Hldg | 689,00 | +2,23 | 674,00 | 43110 |
| Lloyds TSB Grp | 353,50 | +5,21 | 336,00 | 35858 |
| Marks & Spencer | 295,50 | +3,32 | 286,00 | 11055 |
| Prudential | 355,75 | +7,80 | 330,00 | 23490 |
| Reuters Group | 112,25 | +1,81 | 110,25 | 20815 |
| Rio Tinto | 1271,00 | +2,09 | 1245,00 | 4977 |
| Sainsbury | 245,00 | +4,26 | 235,00 | 5321 |
| Shell Trnpt | 376,00 | +3,58 | 363,00 | 53118 |
| Unilever | 568,00 | +3,56 | 548,50 | 11302 |
| Vodafone Airtch | 114,25 | +2,83 | 114,75 | 287275 |
| Германия (EUR) | ||||
| Allianz AG | 61,80 | +3,50 | 59,71 | 4541 |
| BASF | 31,92 | +0,85 | 31,65 | 4540 |
| Bayer AG | 10,28 | -0,48 | 10,33 | 7486 |
| BMW | 24,24 | +3,37 | 23,45 | 3152 |
| Commerzbank AG | 6,53 | +7,93 | 6,05 | 6411 |
| Daimler-Chrysler | 26,90 | +5,37 | 25,53 | 8044 |
| Deutsche Bank n | 38,40 | +4,35 | 36,80 | 7034 |
| Dt Telekom n | 10,84 | +3,93 | 10,43 | 32403 |
| Hypovereinsbank | 8,16 | +4,21 | 7,83 | 4507 |
| Infineon Tech | 7,38 | +7,74 | 6,85 | 10051 |
| Merck KGaA | 23,10 | +5,43 | 21,91 | 131 |
| Munich Re | 80,18 | +4,81 | 76,50 | 2680 |
| Sap AG | 78,93 | +3,84 | 76,01 | 2510 |
| Siemens | 38,02 | +4,57 | 36,36 | 9041 |
| Volkswagen AG | 31,30 | +6,10 | 29,50 | 3375 |
| Финляндия (EUR) | ||||
| Nokia | 14,12 | +5,06 | 13,44 | 33702 |
| Sonera Corp | 4,87 | — | 4,87 | 13 |
| Stora Enso | 9,65 | +5,81 | 9,12 | 4274 |
| Швейцария (CHF) | ||||
| Ciba Special | 82,50 | +3,00 | 80,10 | 220 |
| Lonza Grp AG | 73,00 | -0,27 | 73,20 | 230 |
| Adecco | 43,90 | +5,15 | 41,75 | 978 |
| CS Group | 26,35 | +5,19 | 25,05 | 8833 |
| Nestle | 259,50 | +0,58 | 258,00 | 1929 |
| Novartis | 49,30 | +2,18 | 48,25 | 7467 |
| Rentenanstalt | 55,30 | -2,73 | 56,85 | 0 |
| Swisscom | 410,50 | +2,50 | 400,50 | 114 |
| Roche | 82,60 | +4,03 | 79,40 | 2391 |
| Swiss Re | 70,50 | +9,30 | 64,50 | 2802 |
| UBS AG | 60,45 | +2,46 | 59,00 | 7850 |
| Zurich Fin | 114,00 | +7,29 | 106,25 | 1197 |
| Швеция (SEK) | ||||
| ABB | 19,90 | +5,29 | 18,90 | 4409 |
| Electrolux | 141,50 | +2,91 | 137,50 | 1539 |
| Ericsson | 6,30 | +12,50 | 5,60 | 318095 |
| Nordea | 39,30 | +4,80 | 37,50 | 14492 |
| Volvo | 153,50 | +4,42 | 147,00 | 1284 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,19 | +4,94 | 1,13 | 21745 |
| Fiat | 6,02 | +0,07 | 6,01 | 3644 |
| Olivetti | 0,92 | +1,09 | 0,91 | 114166 |
| Pirelli | 0,73 | -1,10 | 0,73 | 15363 |
| TIM | 4,00 | +3,49 | 3,86 | 108415 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,61 | +3,54 | 14,11 | 11338 |
| Aegon NV | 8,49 | +4,04 | 8,16 | 17457 |
| Ahold Kon | 2,93 | +5,78 | 2,77 | 9373 |
| Fortis | 13,95 | +7,31 | 13,00 | 10617 |
| ING Grp | 12,65 | +8,12 | 11,70 | 21450 |
| Philips | 16,26 | +5,65 | 15,39 | 11394 |
| Royal Dutch | 38,00 | +4,17 | 36,48 | 11516 |
| Канада (CAD) | ||||
| Alcan Inc | 42,10 | +2,63 | 41,02 | 643 |
| Bank of Montreal | 40,38 | +0,55 | 40,16 | 601 |
| Bank Nova Scotia | 50,89 | +0,97 | 50,40 | 794 |
| BCE Inc | 27,40 | +2,24 | 26,80 | 1652 |
| Bombardier | 3,38 | -1,17 | 3,42 | 3223 |
| Imperial Oil | 46,86 | +1,36 | 46,23 | 71 |
| Loblaw Cos Ltd | 53,89 | +1,03 | 53,34 | 73 |
| Nortel Networks | 3,21 | +2,88 | 3,12 | 14206 |
| Royal Bank of Canada | 57,85 | +2,30 | 56,55 | 587 |
| США ($) | ||||
| Abbott Labs | 35,68 | +1,39 | 35,19 | 1506 |
| Agilent Tech | 13,82 | +3,21 | 13,39 | 660 |
| Alcoa | 20,71 | +3,86 | 19,94 | 1705 |
| Allstate Corp | 32,53 | +1,97 | 31,90 | 796 |
| Alltel | 44,39 | +1,46 | 43,75 | 715 |
| Amer Electric Power | 21,90 | +0,23 | 21,85 | 1080 |
| Amer Express Co | 35,01 | +4,57 | 33,48 | 2878 |
| AIG | 49,90 | +1,92 | 48,96 | 4097 |
| Amgen | 58,49 | +1,47 | 57,64 | 7310 |
| Analog Devices | 30,40 | +5,70 | 28,76 | 2181 |
| Anheuser-Busch | 47,86 | +0,34 | 47,70 | 1014 |
| AOL Time Warner | 11,70 | +5,12 | 11,13 | 7412 |
| Apple Comp Inc | 14,98 | +1,37 | 14,78 | 3741 |
| Applied Materials | 13,13 | +6,14 | 12,37 | 21535 |
| AT&T | 16,77 | +3,65 | 16,18 | 2341 |
| AT&T Wireless Gr | 6,16 | +4,05 | 5,92 | 4545 |
| Automatic Data Proc | 28,98 | +1,54 | 28,54 | 1846 |
| Bank of America | 68,40 | +1,62 | 67,31 | 3264 |
| Bank of New-York | 21,39 | +2,89 | 20,79 | 1859 |
| Bank One | 35,65 | +1,28 | 35,20 | 2464 |
| Baxter Int | 19,75 | +0,51 | 19,65 | 4856 |
| BCE Inc | 18,46 | +1,43 | 18,20 | 378 |
| Bellsouth Corp | 22,40 | +2,75 | 21,80 | 1868 |
| Berkshire cl a* | 69,20 | +1,62 | 68,10 | 1 |
| Berkshire cl b* | 2,30 | +1,32 | 2,27 | 5 |
| Boeing Co | 26,24 | +2,70 | 25,55 | 2148 |
| Bristol Myers sq | 22,05 | +1,80 | 21,66 | 1984 |
| Cardinal Health | 52,33 | +4,02 | 50,31 | 2802 |
| Carnival | 23,00 | +3,84 | 22,15 | 1955 |
| Caterpillar Inc | 49,37 | +5,00 | 47,02 | 1540 |
| Charles Schwab | 7,27 | +9,00 | 6,67 | 3476 |
| ChevronTexaco | 64,77 | +0,90 | 64,19 | 1542 |
| Cigna | 42,47 | +1,41 | 41,88 | 610 |
| Cisco | 13,92 | +3,88 | 13,40 | 48717 |
| Citigroup | 34,33 | +1,72 | 33,75 | 10275 |
| Coca-Cola Co | 40,25 | +0,88 | 39,90 | 2791 |
| Colgate Palmoliv | 53,20 | +1,92 | 52,20 | 752 |
| Costco Wholesale | 30,43 | +2,84 | 29,59 | 3229 |
| Cox Comms | 30,64 | +3,16 | 29,70 | 882 |
| Daimler-Chrysler | 28,62 | +4,03 | 27,51 | 341 |
| Delta Air Lines | 8,27 | +3,12 | 8,02 | 1946 |
| Dow Chemical Co | 27,57 | +1,10 | 27,27 | 1283 |
| Du Pont Co | 38,34 | +1,37 | 37,82 | 2393 |
| Eastman Kodak | 29,83 | +3,86 | 28,72 | 888 |
| Eli Lilly | 54,16 | +0,33 | 53,98 | 2582 |
| EMC Corp | 7,64 | +4,09 | 7,34 | 4679 |
| Emerson Electric | 48,53 | +4,34 | 46,51 | 643 |
| Exelon | 49,02 | +1,57 | 48,26 | 700 |
| Exxon Mobil | 34,95 | +1,63 | 34,39 | 6932 |
| Fannie Mae | 63,32 | +1,18 | 62,58 | 2186 |
| First Data Corp | 34,31 | +2,14 | 33,59 | 1491 |
| Fleetboston Fin | 23,95 | +3,06 | 23,24 | 1771 |
| Ford Motor Co | 7,08 | +4,73 | 6,76 | 8222 |
| Gap Inc | 14,52 | +1,89 | 14,25 | 2785 |
| Genentech | 32,81 | +1,70 | 32,26 | 1130 |
| General Elec Co | 25,96 | +1,21 | 25,65 | 12968 |
| General Motors | 32,20 | +0,62 | 32,00 | 4077 |
| Gillette Co | 31,50 | +1,45 | 31,05 | 1235 |
| Goldman Sachs Gr | 68,49 | +2,81 | 66,62 | 2702 |
| HJ Heinz Co | 30,58 | +1,09 | 30,25 | 474 |
| Halliburton Co | 19,85 | +1,53 | 19,55 | 1561 |
| HCA-Healthcare | 40,66 | +1,78 | 39,95 | 1134 |
| Hewlett-Packard | 16,38 | +5,13 | 15,66 | 5613 |
| Home Depot Inc | 23,56 | +2,48 | 22,99 | 5993 |
| Honeywell Int | 23,01 | +2,40 | 22,47 | 1733 |
| Household Int | 28,03 | +1,89 | 27,51 | 2454 |
| Illinois Tool Works | 59,75 | +4,86 | 56,98 | 1006 |
| Intel Corp | 17,90 | +4,25 | 17,17 | 45061 |
| IBM | 81,38 | +3,01 | 79,00 | 5680 |
| Intl Paper | 36,04 | +1,12 | 35,64 | 1510 |
| Johnson&Johnson | 55,75 | +1,01 | 55,19 | 2942 |
| J P Morgan Chase | 22,45 | +5,60 | 21,26 | 6174 |
| Kimberly-Clark | 44,88 | +1,75 | 44,11 | 933 |
| Kohls | 58,02 | +4,07 | 55,75 | 2628 |
| Kroger | 13,06 | +3,32 | 12,64 | 1064 |
| Lehman Brothers | 57,97 | +2,77 | 56,41 | 1288 |
| Lockheed Martin | 46,59 | +3,10 | 45,19 | 1800 |
| Lowes Cos | 39,75 | +1,79 | 39,05 | 2362 |
| Lucent Tech | 1,57 | +3,97 | 1,51 | 8683 |
| Marsh & McLennan | 42,38 | +2,49 | 41,35 | 840 |
| MBNA Corp | 14,22 | +5,33 | 13,50 | 4573 |
| McDonalds Corp | 13,55 | +0,07 | 13,54 | 3521 |
| Medtronic | 45,43 | +2,20 | 44,45 | 2241 |
| Merck & Co | 51,65 | +1,67 | 50,80 | 2502 |
| Merrill Lynch | 34,97 | +3,10 | 33,92 | 3338 |
| Metlife Inc | 25,59 | +0,12 | 25,56 | 1141 |
| Micron Tech | 7,98 | +1,66 | 7,85 | 3596 |
| Microsoft | 25,54 | +2,74 | 24,86 | 57783 |
| Minnesota Mining | 128,71 | +2,52 | 125,55 | 1464 |
| MS Dean Witter | 37,41 | +4,26 | 35,88 | 4140 |
| Motorola Inc | 8,35 | +1,95 | 8,19 | 4617 |
| Occidental Petr | 30,23 | +0,53 | 30,07 | 706 |
| Omnicom Group | 53,50 | +4,68 | 51,11 | 991 |
| Oracle Corp | 12,18 | +2,01 | 11,94 | 32861 |
| Pfizer Inc | 29,38 | +1,49 | 28,95 | 8808 |
| Philip Morris | 34,46 | -1,35 | 34,93 | 5425 |
| Raytheon Co | 27,33 | +4,67 | 26,11 | 1283 |
| SBC Comms | 21,51 | +3,17 | 20,85 | 3944 |
| Schering-plough | 15,75 | +1,94 | 15,45 | 4645 |
| Sears Roebuck | 19,60 | +5,95 | 18,50 | 2150 |
| Sprint | 11,52 | -2,29 | 11,79 | 2744 |
| Tenet Healthcare | 17,13 | +2,27 | 16,75 | 1113 |
| Texas Instrument | 18,30 | +5,11 | 17,41 | 6117 |
| Textron Inc | 34,00 | +3,22 | 32,94 | 286 |
| Tyco Int | 12,05 | +4,78 | 11,50 | 9506 |
| Unisys Corp | 9,55 | +3,24 | 9,25 | 436 |
| UPS | 56,92 | +1,64 | 56,00 | 1600 |
| United Tech | 60,25 | +2,34 | 58,87 | 1666 |
| Unitedhealth Gr | 85,99 | +2,81 | 83,64 | 919 |
| US Bancorp | 19,57 | +0,41 | 19,49 | 2357 |
| Verizon Comm | 35,94 | +2,54 | 35,05 | 3752 |
| Wachovia | 34,78 | +2,90 | 33,80 | 2194 |
| Wal-Mart Stores | 51,05 | +3,42 | 49,36 | 4538 |
| Walt Disney Co | 16,95 | +3,23 | 16,42 | 3747 |
| Washington Mutual | 34,19 | +1,97 | 33,53 | 1620 |
| Wells Fargo | 46,37 | +1,36 | 45,75 | 2637 |
| Xerox Corp | 8,90 | +1,71 | 8,75 | 787 |
По данным агентства Reuters.