| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,6 | +6,91 | 7,1 | 10077 |
| ANZ Banking Grp | 17,4 | +4,50 | 16,7 | 6471 |
| CommonWealth Bank | 24,6 | +4,65 | 23,5 | 5450 |
| National Australian | 30,7 | +4,53 | 29,4 | 6155 |
| Bank | ||||
| News Corp | 10,8 | +8,85 | 9,9 | 20900 |
| Telstra Corp | 4,0 | — | 4,0 | 85058 |
| Westpac Banking | 14,7 | +3,81 | 14,2 | 5607 |
| Япония (JPY) | ||||
| Asahi Kasei | 306,0 | +3,38 | 296,0 | 4138 |
| Daiwa Securities | 517,0 | +4,02 | 497,0 | 11035 |
| Fuji Photo Film | 3500,0 | -1,41 | 3550,0 | 2376 |
| Fujitsu Ltd | 340,0 | +4,94 | 324,0 | 9492 |
| Honda Motor Co | 4040,0 | +1,51 | 3980,0 | 2194 |
| Japan Telecom* | 334,0 | +1,21 | 330,0 | 4 |
| Kao Corp | 2375,0 | +0,64 | 2360,0 | 1256 |
| KDDI* | 346,0 | — | 346,0 | 12 |
| Mitsubishi Fin Gr* | 465,0 | +0,65 | 462,0 | 16 |
| Mitsubishi Chem | 202,0 | +0,50 | 201,0 | 9164 |
| Mitsubishi Electric | 322,0 | +2,22 | 315,0 | 2980 |
| NEC Corp | 402,0 | +2,03 | 394,0 | 7794 |
| Nippon Steel Corp | 144,0 | — | 144,0 | 27762 |
| Nissan Motor Co | 801,0 | +1,26 | 791,0 | 8217 |
| NTT* | 408,0 | +0,99 | 404,0 | 18 |
| NTT DoCoMo* | 217,0 | -2,25 | 222,0 | 79 |
| Pioneer | 2540,0 | +2,42 | 2480,0 | 1526 |
| Ricoh | 1784,0 | +2,65 | 1738,0 | 3039 |
| Seikisui House | 854,0 | +4,40 | 818,0 | 2184 |
| Shin-Etsu Chem | 3780,0 | +1,34 | 3730,0 | 1063 |
| Sony | 4340,0 | +2,36 | 4240,0 | 4277 |
| Sumitomo Chem | 387,0 | +3,48 | 374,0 | 3269 |
| TDK Corp | 4470,0 | +0,68 | 4440,0 | 741 |
| Toshiba Corp | 337,0 | +3,37 | 326,0 | 11847 |
| Toyota Motor Co | 2760,0 | +0,91 | 2735,0 | 5870 |
| UFJ Holdings* | 116,0 | +4,50 | 111,0 | 41 |
| Гонконг (HKD) | ||||
| Cheung Kong | 44,90 | +2,75 | 43,70 | 5466 |
| China Mobile | 16,75 | +6,69 | 15,70 | 35141 |
| China Unicom | 4,63 | +6,94 | 4,33 | 14878 |
| CLP Holdings | 32,00 | -0,31 | 32,10 | 3272 |
| CNOOC | 10,45 | +2,45 | 10,20 | 10948 |
| Hang Seng Bank | 81,75 | -0,30 | 82,00 | 2830 |
| Henderson Land | 22,15 | +4,48 | 21,20 | 3214 |
| HSBC Holdings | 84,50 | +2,42 | 82,50 | 10552 |
| Hutchison | 43,80 | +2,34 | 42,80 | 6829 |
| Франция (EUR) | ||||
| Alcatel | 6,88 | -1,01 | 6,95 | 21593 |
| Axa | 12,15 | -3,80 | 12,63 | 24741 |
| BNP Paribas | 39,15 | -1,06 | 39,57 | 6457 |
| Bouygues | 20,17 | -5,13 | 21,26 | 1105 |
| Danon | 117,50 | +1,47 | 115,80 | 914 |
| EADS | 8,50 | +1,80 | 8,35 | 2561 |
| France Telecom | 21,21 | -2,48 | 21,75 | 6770 |
| Lafarge | 54,40 | +0,83 | 53,95 | 1405 |
| Michelin | 29,61 | +3,86 | 28,51 | 820 |
| Pechiney | 25,56 | +3,82 | 24,62 | 426 |
| Peugeot | 38,69 | +3,87 | 37,25 | 1356 |
| Renault | 34,66 | +5,35 | 32,90 | 2198 |
| Sanofi-Synthelab | 48,14 | -2,35 | 49,30 | 2191 |
| Schneider Elec | 44,93 | +1,56 | 44,24 | 1084 |
| STMicroelectronics | 18,90 | -1,36 | 19,16 | 12419 |
| Total Fina Elf | 120,10 | -3,53 | 124,50 | 5630 |
| Vivendi Universal | 13,86 | -1,00 | 14,00 | 11873 |
| Великобритания (GBp) | ||||
| ARM Holdings | 55,76 | +3,70 | 54,00 | 25035 |
| BAE System | 127,00 | -2,31 | 130,00 | 34428 |
| Barclays | 375,25 | +0,94 | 371,75 | 38435 |
| BP | 410,52 | -1,02 | 415,00 | 107756 |
| BAT | 590,00 | -2,56 | 605,00 | 18970 |
| British Airways | 119,57 | +7,29 | 109,75 | 48526 |
| British Telecom | 169,00 | +3,83 | 163,00 | 99052 |
| Cable & Wireless | 64,50 | -2,40 | 62,50 | 13975 |
| Cadbury Schweppes | 331,17 | -2,07 | 338,00 | 14106 |
| HSBC Hldg | 696,34 | +1,02 | 689,00 | 52259 |
| Lloyds TSB Grp | 362,00 | +2,33 | 353,50 | 44458 |
| Marks & Spencer | 302,00 | +2,20 | 295,50 | 25604 |
| Prudential | 361,25 | +1,69 | 355,75 | 33097 |
| Reuters Group | 117,00 | +3,34 | 112,25 | 25228 |
| Rio Tinto | 1284,00 | +1,02 | 1271,00 | 7962 |
| Sainsbury | 244,75 | -0,10 | 245,00 | 9381 |
| Shell Trnpt | 379,00 | +0,60 | 376,00 | 53487 |
| Unilever | 569,00 | +0,18 | 568,00 | 19651 |
| Vodafone Airtch | 118,00 | — | 118,00 | 511077 |
| Германия (EUR) | ||||
| Allianz AG | 62,81 | +0,82 | 62,30 | 5810 |
| BASF | 34,57 | +10,84 | 31,19 | 10023 |
| Bayer AG | 11,05 | +7,49 | 10,28 | 13507 |
| BMW | 24,70 | +2,83 | 24,02 | 3952 |
| Commerzbank AG | 6,73 | +1,20 | 6,65 | 5030 |
| Daimler-Chrysler | 27,35 | +2,24 | 26,75 | 10123 |
| Deutsche Bank n | 39,40 | +2,90 | 38,29 | 9737 |
| Dt Telekom n | 10,64 | -3,27 | 11,00 | 36279 |
| Hypovereinsbank | 8,28 | +1,60 | 8,15 | 5113 |
| Infineon Tech | 6,56 | -10,87 | 7,36 | 22053 |
| Merck KGaA | 23,28 | +1,97 | 22,83 | 156 |
| Munich Re | 82,00 | +1,86 | 80,50 | 3189 |
| Sap AG | 79,00 | +0,06 | 78,95 | 2738 |
| Siemens | 39,03 | +3,01 | 37,89 | 12955 |
| Volkswagen AG | 31,82 | +1,79 | 31,26 | 4151 |
| Финляндия (EUR) | ||||
| Nokia | 14,05 | +0,07 | 14,04 | 48818 |
| Sonera Corp | 4,92 | +1,03 | 4,87 | 7 |
| Stora Enso | 9,87 | +3,89 | 9,50 | 5208 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,70 | +7,52 | 82,50 | 986 |
| Lonza Grp AG | 75,00 | +2,74 | 73,00 | 485 |
| Adecco | 43,30 | -1,37 | 43,90 | 2061 |
| CS Group | 26,10 | -0,95 | 26,35 | 13168 |
| Nestle | 257,00 | -0,96 | 259,50 | 2079 |
| Novartis | 49,70 | +0,81 | 49,30 | 8967 |
| Rentenanstalt | 58,00 | +4,88 | 55,30 | 1 |
| Swisscom | 411,50 | +0,24 | 410,50 | 118 |
| Roche | 84,00 | +1,69 | 82,60 | 2850 |
| Swiss Re | 67,60 | -4,11 | 70,50 | 3269 |
| UBS AG | 61,05 | +0,99 | 60,45 | 7028 |
| Zurich Fin | 112,25 | -1,54 | 114,00 | 2245 |
| Швеция (SEK) | ||||
| ABB | 21,30 | +7,04 | 19,90 | 10826 |
| Electrolux | 146,00 | +3,18 | 141,50 | 3158 |
| Ericsson | 5,95 | -5,56 | 6,30 | 421896 |
| Nordea | 37,90 | -3,56 | 39,30 | 16879 |
| Volvo | 154,00 | +0,33 | 153,50 | 2014 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,19 | +0,08 | 1,19 | 32620 |
| Fiat | 6,15 | +2,23 | 6,02 | 3880 |
| Olivetti | 0,91 | -1,34 | 0,92 | 103423 |
| Pirelli | 0,73 | +0,41 | 0,73 | 13529 |
| TIM | 3,87 | -3,20 | 4,00 | 125644 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,21 | -2,74 | 14,61 | 11351 |
| Aegon NV | 7,79 | -8,24 | 8,49 | 19704 |
| Ahold Kon | 2,95 | +0,68 | 2,93 | 9664 |
| Fortis | 12,91 | -7,46 | 13,95 | 13723 |
| ING Grp | 11,70 | -7,51 | 12,65 | 25645 |
| Philips | 16,67 | +2,52 | 16,26 | 15928 |
| Royal Dutch | 37,74 | -0,68 | 38,00 | 13791 |
| Канада (CAD) | ||||
| Alcan Inc | 43,05 | +2,04 | 42,19 | 901 |
| Bank of Montreal | 41,25 | +0,66 | 40,98 | 417 |
| Bank Nova Scotia | 51,65 | +0,96 | 51,16 | 646 |
| BCE Inc | 27,68 | +1,21 | 27,35 | 970 |
| Bombardier | 3,52 | +5,71 | 3,33 | 3069 |
| Imperial Oil | 46,27 | -1,55 | 47,00 | 204 |
| Loblaw Cos Ltd | 54,10 | +0,37 | 53,90 | 207 |
| Nortel Networks | 3,40 | +4,62 | 3,25 | 15141 |
| Royal Bank of Canada | 57,76 | +0,09 | 57,71 | 545 |
| США ($) | ||||
| Abbott Labs | 37,00 | +1,23 | 36,55 | 1337 |
| Agilent Tech | 14,29 | +1,64 | 14,06 | 736 |
| Alcoa | 20,98 | +0,82 | 20,81 | 1588 |
| Allstate Corp | 33,19 | +0,76 | 32,94 | 533 |
| Alltel | 44,56 | -1,15 | 45,08 | 366 |
| Amer Electric Power | 22,19 | +0,54 | 22,07 | 690 |
| Amer Express Co | 35,81 | +0,42 | 35,66 | 2709 |
| AIG | 51,32 | -0,27 | 51,46 | 3287 |
| Amgen | 58,43 | -0,31 | 58,61 | 4992 |
| Analog Devices | 30,34 | -0,07 | 30,36 | 1695 |
| Anheuser-Busch | 48,60 | -0,47 | 48,83 | 741 |
| AOL Time Warner | 11,65 | -0,68 | 11,73 | 5681 |
| Apple Comp Inc | 14,98 | -0,20 | 15,01 | 1307 |
| Applied Materials | 13,37 | +1,84 | 13,13 | 21025 |
| AT&T | 17,00 | -1,33 | 17,23 | 1135 |
| AT&T Wireless Gr | 6,50 | +3,83 | 6,26 | 6389 |
| Automatic Data Proc | 29,53 | +0,72 | 29,32 | 1053 |
| Bank of America | 69,05 | -0,10 | 69,12 | 1851 |
| Bank of New-York | 22,44 | +3,65 | 21,65 | 2104 |
| Bank One | 35,84 | -0,44 | 36,00 | 1543 |
| Baxter Int | 20,47 | +1,34 | 20,20 | 2117 |
| BCE Inc | 18,64 | +1,41 | 18,38 | 133 |
| Bellsouth Corp | 22,80 | +0,04 | 22,79 | 2008 |
| Berkshire cl a* | 68,00 | -1,45 | 69,00 | 1 |
| Berkshire cl b* | 2,26 | -1,31 | 2,29 | 5 |
| Boeing Co | 27,90 | +3,72 | 26,90 | 2527 |
| Bristol Myers sq | 22,40 | -0,09 | 22,42 | 1794 |
| Cardinal Health | 55,19 | +2,66 | 53,76 | 1508 |
| Carnival | 23,57 | +0,51 | 23,45 | 1746 |
| Caterpillar Inc | 50,21 | -0,04 | 50,23 | 1550 |
| Charles Schwab | 7,67 | +2,40 | 7,49 | 1835 |
| ChevronTexaco | 64,94 | +0,36 | 64,71 | 1283 |
| Cigna | 43,20 | -0,51 | 43,42 | 493 |
| Cisco | 14,15 | +0,14 | 14,13 | 33414 |
| Citigroup | 34,68 | +1,40 | 34,20 | 6571 |
| Coca-Cola Co | 40,70 | -0,71 | 40,99 | 2194 |
| Colgate Palmoliv | 53,68 | -0,13 | 53,75 | 600 |
| Costco Wholesale | 30,84 | -0,19 | 30,90 | 1863 |
| Cox Comms | 30,68 | -1,03 | 31,00 | 250 |
| Daimler-Chrysler | 29,03 | +0,10 | 29,00 | 253 |
| Delta Air Lines | 8,66 | +1,17 | 8,56 | 1257 |
| Dow Chemical Co | 28,47 | +0,35 | 28,37 | 1355 |
| Du Pont Co | 39,70 | +2,58 | 38,70 | 2522 |
| Eastman Kodak | 30,35 | +0,23 | 30,28 | 481 |
| Eli Lilly | 55,90 | +1,08 | 55,30 | 980 |
| EMC Corp | 7,74 | +0,39 | 7,71 | 3959 |
| Emerson Electric | 48,70 | -0,57 | 48,98 | 440 |
| Exelon | 49,19 | -0,63 | 49,50 | 382 |
| Exxon Mobil | 34,93 | -0,34 | 35,05 | 4208 |
| Fannie Mae | 64,92 | +0,60 | 64,53 | 1652 |
| First Data Corp | 35,00 | +0,72 | 34,75 | 1135 |
| Fleetboston Fin | 23,85 | -0,08 | 23,87 | 1454 |
| Ford Motor Co | 7,39 | +2,78 | 7,19 | 5522 |
| Gap Inc | 14,80 | +0,41 | 14,74 | 2275 |
| Genentech | 34,99 | +4,60 | 33,45 | 1682 |
| General Elec Co | 26,19 | -0,30 | 26,27 | 6456 |
| General Motors | 33,78 | +1,72 | 33,21 | 3314 |
| Gillette Co | 31,74 | -0,19 | 31,80 | 1050 |
| Goldman Sachs Gr | 68,99 | +0,13 | 68,90 | 2083 |
| HJ Heinz Co | 30,50 | -0,78 | 30,74 | 398 |
| Halliburton Co | 20,36 | +1,80 | 20,00 | 1910 |
| HCA-Healthcare | 40,98 | +0,20 | 40,90 | 931 |
| Hewlett-Packard | 16,68 | +1,71 | 16,40 | 2721 |
| Home Depot Inc | 23,98 | +0,33 | 23,90 | 3763 |
| Honeywell Int | 23,74 | +1,24 | 23,45 | 1466 |
| Household Int | 28,19 | +0,11 | 28,16 | 1960 |
| Illinois Tool Works | 60,00 | -0,66 | 60,40 | 514 |
| Intel Corp | 17,96 | -0,55 | 18,06 | 29005 |
| IBM | 82,44 | -0,02 | 82,46 | 3395 |
| Intl Paper | 36,70 | +0,11 | 36,66 | 1081 |
| Johnson&Johnson | 56,46 | +0,12 | 56,39 | 2506 |
| J P Morgan Chase | 22,82 | +1,15 | 22,56 | 3817 |
| Kimberly-Clark | 45,33 | +0,29 | 45,20 | 785 |
| Kohls | 58,20 | -1,51 | 59,09 | 2129 |
| Kroger | 13,48 | — | 13,48 | 1106 |
| Lehman Brothers | 58,29 | -0,65 | 58,67 | 1232 |
| Lockheed Martin | 47,43 | +1,02 | 46,95 | 846 |
| Lowes Cos | 40,00 | -0,25 | 40,10 | 1657 |
| Lucent Tech | 1,61 | +1,90 | 1,58 | 5924 |
| Marsh & McLennan | 42,70 | -0,47 | 42,90 | 710 |
| MBNA Corp | 15,89 | +3,45 | 15,36 | 6195 |
| McDonalds Corp | 14,05 | +2,55 | 13,70 | 4380 |
| Medtronic | 46,20 | +0,22 | 46,10 | 1530 |
| Merck & Co | 52,80 | +1,15 | 52,20 | 2295 |
| Merrill Lynch | 36,12 | +1,40 | 35,62 | 2471 |
| Metlife Inc | 26,30 | +0,77 | 26,10 | 459 |
| Micron Tech | 8,03 | — | 8,03 | 4959 |
| Microsoft | 25,90 | -0,12 | 25,93 | 33658 |
| Minnesota Mining | 129,40 | -0,08 | 129,50 | 1063 |
| MS Dean Witter | 38,77 | +0,96 | 38,40 | 2516 |
| Motorola Inc | 8,51 | -0,23 | 8,53 | 2635 |
| Occidental Petr | 30,03 | -1,38 | 30,45 | 787 |
| Omnicom Group | 55,05 | +0,82 | 54,60 | 708 |
| Oracle Corp | 12,22 | -1,04 | 12,35 | 21148 |
| Pfizer Inc | 29,91 | +0,71 | 29,70 | 6310 |
| Philip Morris | 32,18 | -7,32 | 34,72 | 13757 |
| Raytheon Co | 28,47 | +2,82 | 27,69 | 994 |
| SBC Comms | 21,49 | -1,15 | 21,74 | 2507 |
| Schering-plough | 16,60 | +4,27 | 15,92 | 3431 |
| Sears Roebuck | 20,64 | +3,88 | 19,87 | 2112 |
| Sprint | 11,73 | +0,69 | 11,65 | 1179 |
| Tenet Healthcare | 17,85 | +3,78 | 17,20 | 2095 |
| Texas Instrument | 18,16 | -0,55 | 18,26 | 4870 |
| Textron Inc | 35,10 | +1,07 | 34,73 | 334 |
| Tyco Int | 12,80 | +2,73 | 12,46 | 6346 |
| Unisys Corp | 9,69 | -0,31 | 9,72 | 313 |
| UPS | 57,44 | +0,10 | 57,38 | 946 |
| United Tech | 61,90 | +1,51 | 60,98 | 1114 |
| Unitedhealth Gr | 87,00 | +0,36 | 86,69 | 825 |
| US Bancorp | 19,89 | +0,05 | 19,88 | 1538 |
| Verizon Comm | 35,81 | -0,53 | 36,00 | 2193 |
| Wachovia | 35,14 | +0,37 | 35,01 | 854 |
| Wal-Mart Stores | 52,15 | +0,35 | 51,97 | 3873 |
| Walt Disney Co | 16,95 | -0,35 | 17,01 | 2375 |
| Washington Mutual | 34,42 | -0,17 | 34,48 | 1242 |
| Wells Fargo | 46,99 | +0,30 | 46,85 | 2110 |
| Xerox Corp | 8,98 | -0,55 | 9,03 | 830 |
По данным агентства Reuters.