| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,8 | +2,51 | 7,6 | 7437 |
| ANZ Banking Grp | 17,3 | -0,46 | 17,4 | 4412 |
| CommonWealth Bank | 24,9 | +1,47 | 24,6 | 4725 |
| National Australian | 30,7 | — | 30,7 | 4634 |
| Bank | ||||
| News Corp | 10,7 | -1,48 | 10,8 | 9312 |
| Telstra Corp | 4,0 | — | 4,0 | 29968 |
| Westpac Banking | 14,7 | -0,41 | 14,7 | 5863 |
| Япония (JPY) | ||||
| Asahi Kasei | 315,0 | +2,94 | 306,0 | 2362 |
| Daiwa Securities | 526,0 | +1,74 | 517,0 | 8439 |
| Fuji Photo Film | 3620,0 | +3,43 | 3500,0 | 2011 |
| Fujitsu Ltd | 339,0 | -0,29 | 340,0 | 5280 |
| Honda Motor Co | 4110,0 | +1,73 | 4040,0 | 1865 |
| Japan Telecom* | 323,0 | -3,29 | 334,0 | 3 |
| Kao Corp | 2395,0 | +0,84 | 2375,0 | 1171 |
| KDDI* | 355,0 | +2,60 | 346,0 | 10 |
| Mitsubishi Fin Gr* | 477,0 | +2,58 | 465,0 | 32 |
| Mitsubishi Chem | 214,0 | +5,94 | 202,0 | 12025 |
| Mitsubishi Electric | 326,0 | +1,24 | 322,0 | 2593 |
| NEC Corp | 401,0 | -0,25 | 402,0 | 8051 |
| Nippon Steel Corp | 140,0 | -2,78 | 144,0 | 23925 |
| Nissan Motor Co | 823,0 | +2,75 | 801,0 | 9644 |
| NTT* | 412,0 | +0,98 | 408,0 | 13 |
| NTT DoCoMo* | 220,0 | +1,38 | 217,0 | 55 |
| Pioneer | 2515,0 | -0,98 | 2540,0 | 884 |
| Ricoh | 1799,0 | +0,84 | 1784,0 | 2455 |
| Seikisui House | 833,0 | -2,46 | 854,0 | 1663 |
| Shin-Etsu Chem | 3810,0 | +0,79 | 3780,0 | 1078 |
| Sony | 4350,0 | +0,23 | 4340,0 | 2535 |
| Sumitomo Chem | 391,0 | +1,03 | 387,0 | 5092 |
| TDK Corp | 4560,0 | +2,01 | 4470,0 | 525 |
| Toshiba Corp | 350,0 | +3,86 | 337,0 | 10726 |
| Toyota Motor Co | 2770,0 | +0,36 | 2760,0 | 5791 |
| UFJ Holdings* | 113,0 | -2,59 | 116,0 | 51 |
| Гонконг (HKD) | ||||
| Cheung Kong | 47,60 | +6,01 | 44,90 | 8174 |
| China Mobile | 17,15 | +2,39 | 16,75 | 34733 |
| China Unicom | 4,88 | +5,41 | 4,63 | 29924 |
| CLP Holdings | 32,40 | +1,25 | 32,00 | 6241 |
| CNOOC | 10,05 | -3,83 | 10,45 | 26186 |
| Hang Seng Bank | 82,25 | +0,61 | 81,75 | 4034 |
| Henderson Land | 22,95 | +3,61 | 22,15 | 9323 |
| HSBC Holdings | 83,50 | +1,87 | 81,97 | 13140 |
| Hutchison | 46,30 | +5,71 | 43,80 | 12806 |
| Франция (EUR) | ||||
| Alcatel | 6,90 | — | 6,90 | 11057 |
| Axa | 12,31 | +1,07 | 12,18 | 13679 |
| BNP Paribas | 39,98 | +2,04 | 39,18 | 3719 |
| Bouygues | 20,75 | +3,08 | 20,13 | 672 |
| Danon | 116,40 | -0,26 | 116,70 | 586 |
| EADS | 8,34 | -1,42 | 8,46 | 1218 |
| France Telecom | 21,65 | +1,64 | 21,30 | 5609 |
| Lafarge | 55,55 | +1,83 | 54,55 | 509 |
| Michelin | 29,95 | +0,54 | 29,79 | 359 |
| Pechiney | 25,69 | +0,94 | 25,45 | 240 |
| Peugeot | 38,40 | -0,72 | 38,68 | 852 |
| Renault | 34,46 | -1,12 | 34,85 | 1068 |
| Sanofi-Synthelab | 49,27 | +2,45 | 48,09 | 1264 |
| Schneider Elec | 46,00 | +2,38 | 44,93 | 907 |
| STMicroelectronics | 19,40 | +2,11 | 19,00 | 8286 |
| Total Fina Elf | 121,40 | +0,83 | 120,40 | 3292 |
| Vivendi Universal | 14,34 | +2,50 | 13,99 | 3590 |
| Великобритания (GBp) | ||||
| ARM Holdings | 56,25 | +0,44 | 56,25 | 19642 |
| BAE System | 133,50 | +3,08 | 129,75 | 12682 |
| Barclays | 382,00 | +1,39 | 376,75 | 32087 |
| BP | 417,75 | +1,27 | 412,50 | 81716 |
| BAT | 594,50 | +0,76 | 590,00 | 16693 |
| British Airways | 118,00 | +0,21 | 117,50 | 12794 |
| British Telecom | 175,75 | +3,23 | 170,25 | 54558 |
| Cable & Wireless | 60,25 | -2,03 | 61,50 | 10458 |
| Cadbury Schweppes | 342,25 | +3,17 | 331,75 | 8768 |
| HSBC Hldg | 687,00 | -1,15 | 695,00 | 60525 |
| Lloyds TSB Grp | 359,75 | -0,76 | 362,50 | 41621 |
| Marks & Spencer | 300,50 | -0,83 | 303,00 | 13771 |
| Prudential | 354,64 | -1,46 | 360,50 | 15551 |
| Reuters Group | 117,50 | +0,21 | 117,25 | 14641 |
| Rio Tinto | 1297,00 | +0,62 | 1289,00 | 5490 |
| Sainsbury | 237,75 | -2,16 | 243,00 | 12443 |
| Shell Trnpt | 384,00 | +1,05 | 380,00 | 44661 |
| Unilever | 578,50 | +0,96 | 573,00 | 15958 |
| Vodafone Airtch | 118,56 | — | 118,50 | 414174 |
| Германия (EUR) | ||||
| Allianz AG | 66,37 | +3,72 | 63,99 | 4993 |
| BASF | 36,77 | +4,31 | 35,25 | 6745 |
| Bayer AG | 13,32 | -6,85 | 14,30 | 17417 |
| BMW | 25,90 | +3,60 | 25,00 | 3764 |
| Commerzbank AG | 6,81 | +0,15 | 6,80 | 2642 |
| Daimler-Chrysler | 28,08 | +0,50 | 27,94 | 7215 |
| Deutsche Bank n | 40,51 | +1,78 | 39,80 | 5923 |
| Dt Telekom n | 10,75 | +1,51 | 10,59 | 27263 |
| Hypovereinsbank | 8,30 | -0,48 | 8,34 | 2945 |
| Infineon Tech | 6,78 | +3,20 | 6,57 | 15663 |
| Merck KGaA | 23,97 | +2,74 | 23,33 | 36 |
| Munich Re | 83,66 | -0,14 | 83,78 | 2047 |
| Sap AG | 76,00 | -4,40 | 79,50 | 3284 |
| Siemens | 40,30 | +2,28 | 39,40 | 8929 |
| Volkswagen AG | 31,94 | -1,84 | 32,54 | 2874 |
| Финляндия (EUR) | ||||
| Nokia | 14,25 | +0,64 | 14,16 | 30254 |
| Sonera Corp | 4,88 | -0,20 | 4,89 | 23 |
| Stora Enso | 9,88 | -0,70 | 9,95 | 3729 |
| Швейцария (CHF) | ||||
| Ciba Special | 91,45 | +2,93 | 88,85 | 458 |
| Lonza Grp AG | 77,20 | +3,21 | 74,80 | 255 |
| Adecco | 46,80 | +7,09 | 43,70 | 963 |
| CS Group | 27,40 | +3,98 | 26,35 | 4926 |
| Nestle | 267,00 | +3,09 | 259,00 | 2081 |
| Novartis | 51,90 | +3,80 | 50,00 | 6805 |
| Rentenanstalt | 58,75 | +1,29 | 58,00 | 1 |
| Swisscom | 419,50 | +1,33 | 414,00 | 70 |
| Roche | 87,40 | +3,92 | 84,10 | 3396 |
| Swiss Re | 71,20 | +4,09 | 68,40 | 1985 |
| UBS AG | 62,25 | +1,55 | 61,30 | 5048 |
| Zurich Fin | 119,50 | +5,29 | 113,50 | 1198 |
| Швеция (SEK) | ||||
| ABB | 22,50 | +5,63 | 21,30 | 6757 |
| Electrolux | 146,50 | +0,34 | 146,00 | 1623 |
| Ericsson | 6,05 | +1,68 | 5,95 | 212777 |
| Nordea | 38,90 | +2,64 | 37,90 | 8828 |
| Volvo | 155,50 | +0,97 | 154,00 | 1161 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,22 | +2,00 | 1,20 | 23727 |
| Fiat | 6,21 | +0,34 | 6,19 | 1693 |
| Olivetti | 0,92 | +1,47 | 0,91 | 78443 |
| Pirelli | 0,75 | +3,03 | 0,73 | 11990 |
| TIM | 3,99 | +2,60 | 3,89 | 104521 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,54 | +1,82 | 14,28 | 9864 |
| Aegon NV | 7,90 | +0,25 | 7,88 | 9967 |
| Ahold Kon | 2,97 | +0,68 | 2,95 | 7028 |
| Fortis | 12,79 | -1,31 | 12,96 | 7273 |
| ING Grp | 11,52 | -1,79 | 11,73 | 18686 |
| Philips | 16,83 | +1,08 | 16,65 | 6539 |
| Royal Dutch | 38,38 | +1,70 | 37,74 | 8689 |
| Канада (CAD) | ||||
| Alcan Inc | 43,68 | +1,02 | 43,24 | 409 |
| Bank of Montreal | 41,20 | +0,12 | 41,15 | 347 |
| Bank Nova Scotia | 52,05 | +0,68 | 51,70 | 417 |
| BCE Inc | 27,91 | +0,76 | 27,70 | 607 |
| Bombardier | 3,40 | -4,23 | 3,55 | 3004 |
| Imperial Oil | 46,58 | -0,04 | 46,60 | 58 |
| Loblaw Cos Ltd | 54,24 | -0,37 | 54,44 | 135 |
| Nortel Networks | 3,46 | -0,29 | 3,47 | 8051 |
| Royal Bank of Canada | 58,07 | +0,90 | 57,55 | 430 |
| США ($) | ||||
| Abbott Labs | 37,61 | +0,59 | 37,39 | 816 |
| Agilent Tech | 14,52 | -1,89 | 14,80 | 423 |
| Alcoa | 21,41 | +1,28 | 21,14 | 937 |
| Allstate Corp | 33,24 | +0,15 | 33,19 | 395 |
| Alltel | 44,47 | -0,31 | 44,61 | 196 |
| Amer Electric Power | 22,68 | +0,98 | 22,46 | 523 |
| Amer Express Co | 35,90 | -0,44 | 36,06 | 1452 |
| AIG | 51,43 | +0,88 | 50,98 | 1522 |
| Amgen | 58,24 | -1,07 | 58,87 | 3874 |
| Analog Devices | 30,26 | -1,98 | 30,87 | 1175 |
| Anheuser-Busch | 48,30 | -0,27 | 48,43 | 576 |
| AOL Time Warner | 11,62 | +0,69 | 11,54 | 3009 |
| Apple Comp Inc | 14,92 | -0,53 | 15,00 | 924 |
| Applied Materials | 13,41 | -0,96 | 13,54 | 10768 |
| AT&T | 16,93 | -1,28 | 17,15 | 698 |
| AT&T Wireless Gr | 6,45 | -2,57 | 6,62 | 2277 |
| Automatic Data Proc | 30,00 | +1,87 | 29,45 | 1185 |
| Bank of America | 68,82 | +0,70 | 68,34 | 1510 |
| Bank of New York | 22,26 | -0,13 | 22,29 | 943 |
| Bank One | 35,53 | -0,62 | 35,75 | 1196 |
| Baxter Int | 20,82 | +1,91 | 20,43 | 1819 |
| BCE Inc | 18,90 | +0,53 | 18,80 | 61 |
| Bellsouth Corp | 22,50 | +0,27 | 22,44 | 1018 |
| Berkshire cl a* | 67,69 | -0,46 | 68,00 | 1 |
| Berkshire cl b* | 2,26 | -0,13 | 2,26 | 2 |
| Boeing Co | 27,96 | +0,47 | 27,83 | 952 |
| Bristol Myers sq | 22,57 | +0,58 | 22,44 | 1022 |
| Cardinal Health | 55,06 | -1,06 | 55,65 | 966 |
| Carnival | 24,40 | +2,09 | 23,90 | 2412 |
| Caterpillar Inc | 49,18 | -1,24 | 49,80 | 633 |
| Charles Schwab | 7,79 | +0,78 | 7,73 | 833 |
| ChevronTexaco | 65,70 | +0,11 | 65,63 | 905 |
| Cigna | 44,04 | +2,59 | 42,93 | 372 |
| Cisco | 14,20 | -0,01 | 14,20 | 26175 |
| Citigroup | 35,08 | +1,01 | 34,73 | 4213 |
| Coca-Cola Co | 41,21 | +0,59 | 40,97 | 1549 |
| Colgate Palmoliv | 53,86 | +0,77 | 53,45 | 357 |
| Costco Wholesale | 30,88 | -0,35 | 30,99 | 1438 |
| Cox Comms | 30,81 | +0,36 | 30,70 | 337 |
| Daimler-Chrysler | 29,80 | +0,37 | 29,69 | 419 |
| Delta Air Lines | 8,56 | -1,95 | 8,73 | 884 |
| Dow Chemical Co | 28,65 | -0,73 | 28,86 | 1046 |
| Du Pont Co | 39,64 | -1,10 | 40,08 | 882 |
| Eastman Kodak | 30,63 | +1,46 | 30,19 | 481 |
| Eli Lilly | 56,03 | +0,09 | 55,98 | 657 |
| EMC Corp | 7,72 | -0,13 | 7,73 | 2949 |
| Emerson Electric | 48,36 | -0,78 | 48,74 | 313 |
| Exelon | 49,51 | -0,30 | 49,66 | 292 |
| Exxon Mobil | 35,43 | +0,51 | 35,25 | 2937 |
| Fannie Mae | 65,32 | +0,62 | 64,92 | 884 |
| First Data Corp | 35,19 | +0,98 | 34,85 | 556 |
| Fleetboston Fin | 24,04 | +0,21 | 23,99 | 1203 |
| Ford Motor Co | 7,64 | +1,19 | 7,55 | 3752 |
| Gap Inc | 14,80 | +0,34 | 14,75 | 1035 |
| Genentech | 36,16 | +1,54 | 35,61 | 634 |
| General Elec Co | 26,33 | -0,27 | 26,40 | 4907 |
| General Motors | 33,89 | -0,67 | 34,12 | 1745 |
| Gillette Co | 31,80 | +0,41 | 31,67 | 638 |
| Goldman Sachs Gr | 69,49 | -0,13 | 69,58 | 2207 |
| HJ Heinz Co | 30,50 | +0,69 | 30,29 | 396 |
| Halliburton Co | 20,64 | -1,24 | 20,90 | 1245 |
| HCA-Healthcare | 40,23 | -1,78 | 40,96 | 747 |
| Hewlett-Packard | 16,90 | +0,96 | 16,74 | 2276 |
| Home Depot Inc | 24,19 | +1,04 | 23,94 | 2479 |
| Honeywell Int | 23,61 | -0,80 | 23,80 | 831 |
| Household Int | 28,70 | +1,77 | 28,20 | 1976 |
| Illinois Tool Works | 59,91 | -1,50 | 60,82 | 285 |
| Intel Corp | 17,81 | -2,41 | 18,25 | 24087 |
| IBM | 81,67 | -0,97 | 82,47 | 2156 |
| Intl Paper | 36,99 | -0,05 | 37,01 | 647 |
| Johnson&Johnson | 56,17 | -1,07 | 56,78 | 1888 |
| J P Morgan Chase | 23,04 | +1,01 | 22,81 | 2466 |
| Kimberly-Clark | 45,74 | +0,53 | 45,50 | 581 |
| Kohls | 57,28 | -1,04 | 57,88 | 1056 |
| Kroger | 14,25 | +5,09 | 13,56 | 1959 |
| Lehman Brothers | 59,26 | +1,30 | 58,50 | 1339 |
| Lockheed Martin | 48,36 | +2,20 | 47,32 | 1111 |
| Lowes Cos | 40,36 | +0,22 | 40,27 | 1029 |
| Lucent Tech | 1,66 | +3,11 | 1,61 | 8817 |
| Marsh & McLennan | 43,34 | +2,46 | 42,30 | 437 |
| MBNA Corp | 15,41 | -1,85 | 15,70 | 2322 |
| McDonalds Corp | 14,59 | +1,96 | 14,31 | 1797 |
| Medtronic | 46,38 | +0,17 | 46,30 | 868 |
| Merck & Co | 53,75 | +1,38 | 53,02 | 1400 |
| Merrill Lynch | 36,47 | +0,36 | 36,34 | 2012 |
| Metlife Inc | 26,69 | +1,99 | 26,17 | 462 |
| Micron Tech | 8,08 | +0,37 | 8,05 | 1924 |
| Microsoft | 25,84 | -0,77 | 26,04 | 23425 |
| Minnesota Mining | 128,79 | -0,91 | 129,97 | 727 |
| MS Dean Witter | 39,37 | +0,59 | 39,14 | 1993 |
| Motorola Inc | 8,47 | -2,53 | 8,69 | 1764 |
| Occidental Petr | 30,51 | +0,20 | 30,45 | 545 |
| Omnicom Group | 53,80 | -1,27 | 54,49 | 772 |
| Oracle Corp | 11,35 | -7,35 | 12,25 | 56122 |
| Pfizer Inc | 30,39 | +1,23 | 30,02 | 4591 |
| Philip Morris | 33,51 | +2,79 | 32,60 | 4425 |
| Raytheon Co | 28,36 | +0,71 | 28,16 | 578 |
| SBC Comms | 21,47 | — | 21,47 | 1755 |
| Schering-plough | 17,13 | +3,25 | 16,59 | 2525 |
| Sears Roebuck | 21,01 | +2,39 | 20,52 | 1442 |
| Sprint | 11,90 | +0,42 | 11,85 | 958 |
| Tenet Healthcare | 17,87 | -0,72 | 18,00 | 756 |
| Texas Instrument | 18,12 | -1,84 | 18,46 | 3280 |
| Textron Inc | 34,17 | -0,61 | 34,38 | 306 |
| Tyco Int | 13,00 | +2,77 | 12,65 | 4814 |
| Unisys Corp | 9,54 | -1,14 | 9,65 | 375 |
| UPS | 58,00 | +0,38 | 57,78 | 1238 |
| United Tech | 61,78 | +0,05 | 61,75 | 917 |
| Unitedhealth Gr | 86,96 | -0,32 | 87,24 | 385 |
| US Bancorp | 20,16 | +0,90 | 19,98 | 1282 |
| Verizon Comm | 36,00 | +0,28 | 35,90 | 1321 |
| Wachovia | 34,96 | -0,14 | 35,01 | 621 |
| Wal-Mart Stores | 52,37 | +0,40 | 52,25 | 2170 |
| Walt Disney Co | 16,63 | +0,30 | 16,58 | 1478 |
| Washington Mutual | 34,65 | +1,46 | 34,15 | 837 |
| Wells Fargo | 46,73 | +0,11 | 46,68 | 1379 |
| Xerox Corp | 9,00 | — | 9,00 | 756 |
По данным агентства Reuters.