| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,6 | -1,05 | 7,6 | 3585 |
| ANZ Banking Grp | 17,2 | -1,09 | 17,4 | 5312 |
| CommonWealth Bank | 25,0 | -0,28 | 25,1 | 2787 |
| National Australian | 30,9 | -0,26 | 30,9 | 3951 |
| Bank | ||||
| News Corp | 11,3 | +1,81 | 11,1 | 15563 |
| Telstra Corp | 4,0 | +1,25 | 4,0 | 25972 |
| Westpac Banking | 14,5 | +0,07 | 14,5 | 5086 |
| Япония (JPY) | ||||
| Asahi Kasei | 315,0 | — | 315,0 | 3092 |
| Daiwa Securities | 546,0 | +3,80 | 526,0 | 11393 |
| Fuji Photo Film | 3700,0 | +2,21 | 3620,0 | 1501 |
| Fujitsu Ltd | 346,0 | +2,06 | 339,0 | 7725 |
| Honda Motor Co | 4280,0 | +4,14 | 4110,0 | 2678 |
| Japan Telecom* | 336,0 | +4,02 | 323,0 | 3 |
| Kao Corp | 2380,0 | -0,63 | 2395,0 | 1767 |
| KDDI* | 357,0 | +0,56 | 355,0 | 15 |
| Mitsubishi Fin Gr* | 479,0 | +0,42 | 477,0 | 24 |
| Mitsubishi Chem | 217,0 | +1,40 | 214,0 | 3368 |
| Mitsubishi Electric | 340,0 | +4,29 | 326,0 | 5794 |
| NEC Corp | 417,0 | +3,99 | 401,0 | 7905 |
| Nippon Steel Corp | 143,0 | +2,14 | 140,0 | 17540 |
| Nissan Motor Co | 856,0 | +4,01 | 823,0 | 11872 |
| NTT* | 427,0 | +3,64 | 412,0 | 15 |
| NTT DoCoMo* | 232,0 | +5,45 | 220,0 | 84 |
| Pioneer | 2560,0 | +1,79 | 2515,0 | 778 |
| Ricoh | 1811,0 | +0,67 | 1799,0 | 2053 |
| Seikisui House | 834,0 | +0,12 | 833,0 | 1885 |
| Shin-Etsu Chem | 3950,0 | +3,67 | 3810,0 | 1603 |
| Sony | 4480,0 | +2,99 | 4350,0 | 3461 |
| Sumitomo Chem | 408,0 | +4,35 | 391,0 | 7164 |
| TDK Corp | 4570,0 | +0,22 | 4560,0 | 479 |
| Toshiba Corp | 351,0 | +0,29 | 350,0 | 7249 |
| Toyota Motor Co | 2840,0 | +2,53 | 2770,0 | 8361 |
| UFJ Holdings* | 119,0 | +5,31 | 113,0 | 57 |
| Гонконг (HKD) | ||||
| Cheung Kong | 47,10 | -1,67 | 47,90 | 5639 |
| China Mobile | 17,35 | +0,29 | 17,30 | 19774 |
| China Unicom | 4,88 | -1,52 | 4,95 | 15810 |
| CLP Holdings | 32,30 | +0,94 | 32,00 | 2666 |
| CNOOC | 10,25 | +1,99 | 10,05 | 25292 |
| Hang Seng Bank | 82,25 | — | 82,25 | 1799 |
| Henderson Land | 21,85 | -2,89 | 22,50 | 4342 |
| HSBC Holdings | 83,75 | — | 83,75 | 7398 |
| Hutchison | 46,40 | -0,64 | 46,70 | 7782 |
| Франция (EUR) | ||||
| Alcatel | 7,27 | +4,60 | 6,95 | 13203 |
| Axa | 12,60 | +7,51 | 11,72 | 16521 |
| BNP Paribas | 41,46 | +6,44 | 38,95 | 7047 |
| Bouygues | 21,84 | +4,80 | 20,84 | 851 |
| Danon | 117,80 | +1,03 | 116,60 | 802 |
| EADS | 8,59 | +3,25 | 8,32 | 1472 |
| France Telecom | 20,20 | -4,13 | 21,07 | 9166 |
| Lafarge | 57,65 | +5,49 | 54,65 | 1001 |
| Michelin | 29,28 | -0,34 | 29,38 | 691 |
| Pechiney | 25,98 | +6,08 | 24,49 | 393 |
| Peugeot | 40,01 | +3,12 | 38,80 | 891 |
| Renault | 35,35 | +2,73 | 34,41 | 734 |
| Sanofi-Synthelab | 52,50 | +5,46 | 49,78 | 2527 |
| Schneider Elec | 46,63 | +4,02 | 44,83 | 638 |
| STMicroelectronics | 20,30 | +4,32 | 19,46 | 5886 |
| Total Fina Elf | 122,40 | +2,51 | 119,40 | 4028 |
| Vivendi Universal | 14,40 | +5,11 | 13,70 | 7462 |
| Великобритания (GBp) | ||||
| ARM Holdings | 57,00 | +4,11 | 54,75 | 8991 |
| BAE System | 129,75 | — | 129,75 | 20559 |
| Barclays | 377,29 | +4,03 | 378,50 | 28225 |
| BP | 428,00 | +2,58 | 417,25 | 73838 |
| BAT | 621,00 | +2,81 | 604,00 | 8448 |
| British Airways | 124,53 | +7,30 | 116,50 | 24196 |
| British Telecom | 175,17 | +2,02 | 173,25 | 41394 |
| Cable & Wireless | 59,50 | -4,03 | 62,00 | 49530 |
| Cadbury Schweppes | 350,00 | +1,74 | 344,00 | 7672 |
| HSBC Hldg | 687,00 | +0,73 | 682,00 | 46125 |
| Lloyds TSB Grp | 369,75 | +3,94 | 355,75 | 72285 |
| Marks & Spencer | 306,37 | +2,33 | 301,00 | 10669 |
| Prudential | 364,00 | +8,01 | 337,00 | 25153 |
| Reuters Group | 112,50 | -2,17 | 115,00 | 21918 |
| Rio Tinto | 1286,82 | +1,49 | 1273,00 | 7313 |
| Sainsbury | 230,35 | -2,53 | 237,00 | 37441 |
| Shell Trnpt | 389,00 | +2,10 | 381,00 | 38030 |
| Unilever | 598,36 | +2,83 | 582,50 | 10806 |
| Vodafone Airtch | 120,87 | +1,89 | 119,25 | 343190 |
| Германия (EUR) | ||||
| Allianz AG | 60,65 | +1,08 | 60,00 | 8129 |
| BASF | 38,01 | +4,86 | 36,25 | 12333 |
| Bayer AG | 14,03 | +4,16 | 13,47 | 15635 |
| BMW | 27,82 | +3,27 | 26,94 | 8273 |
| Commerzbank AG | 7,18 | +4,82 | 6,85 | 10628 |
| Daimler-Chrysler | 29,52 | +4,31 | 28,30 | 17437 |
| Deutsche Bank n | 44,01 | +7,50 | 40,94 | 17854 |
| Dt Telekom n | 10,75 | +0,19 | 10,73 | 58111 |
| Hypovereinsbank | 8,28 | +6,84 | 7,75 | 8899 |
| Infineon Tech | 7,27 | +8,02 | 6,73 | 17439 |
| Merck KGaA | 24,70 | +3,56 | 23,85 | 88 |
| Munich Re | 82,00 | +5,09 | 78,03 | 3464 |
| Sap AG | 79,00 | +0,45 | 78,65 | 4471 |
| Siemens | 42,15 | +5,06 | 40,12 | 20718 |
| Volkswagen AG | 33,30 | +3,80 | 32,08 | 5508 |
| Финляндия (EUR) | ||||
| Nokia | 15,01 | +6,30 | 14,12 | 34601 |
| Sonera Corp | 4,93 | +0,20 | 4,92 | 0 |
| Stora Enso | 9,68 | +0,83 | 9,60 | 3359 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,50 | +0,93 | 91,65 | 831 |
| Lonza Grp AG | 77,50 | +1,97 | 76,00 | 810 |
| Adecco | 43,95 | -1,24 | 44,50 | 2930 |
| CS Group | 28,05 | +4,86 | 26,75 | 13740 |
| Nestle | 280,50 | +2,94 | 272,50 | 6555 |
| Novartis | 54,80 | +3,89 | 52,75 | 44573 |
| Rentenanstalt | 57,00 | +5,56 | 54,00 | 7 |
| Swisscom | 425,00 | -0,12 | 425,50 | 285 |
| Roche | 91,00 | +4,00 | 87,50 | 11135 |
| Swiss Re | 69,95 | +5,98 | 66,00 | 3765 |
| UBS AG | 63,20 | +5,60 | 59,85 | 19183 |
| Zurich Fin | 126,00 | +6,78 | 118,00 | 2181 |
| Швеция (SEK) | ||||
| ABB | 24,20 | +5,22 | 23,00 | 6514 |
| Electrolux | 148,00 | +0,34 | 147,50 | 2634 |
| Ericsson | 6,30 | +3,28 | 6,10 | 174957 |
| Nordea | 39,00 | +2,09 | 38,20 | 9371 |
| Volvo | 166,50 | +2,78 | 162,00 | 2125 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,26 | +0,56 | 1,19 | 255 |
| Fiat | 6,08 | +0,16 | 5,99 | 68 |
| Olivetti | 0,94 | -0,24 | 0,93 | 2300 |
| Pirelli | 0,76 | +0,48 | 0,74 | 350 |
| TIM | 4,15 | +0,70 | 4,01 | 1061 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,24 | +5,39 | 14,46 | 11268 |
| Aegon NV | 8,32 | +12,58 | 7,39 | 15143 |
| Ahold Kon | 3,32 | +8,85 | 3,05 | 10271 |
| Fortis | 13,85 | +5,56 | 13,12 | 8136 |
| ING Grp | 12,70 | +11,40 | 11,40 | 21359 |
| Philips | 17,43 | +4,94 | 16,61 | 9841 |
| Royal Dutch | 38,85 | +2,48 | 37,91 | 12052 |
| Канада (CAD) | ||||
| Alcan Inc | 44,00 | +1,43 | 43,38 | 2040 |
| Bank of Montreal | 42,60 | +1,91 | 41,80 | 2869 |
| Bank Nova Scotia | 53,10 | +1,34 | 52,40 | 2831 |
| BCE Inc | 28,00 | +0,97 | 27,73 | 5191 |
| Bombardier | 3,49 | — | 3,49 | 9779 |
| Imperial Oil | 46,31 | -0,41 | 46,50 | 620 |
| Loblaw Cos Ltd | 55,02 | -0,02 | 55,03 | 696 |
| Nortel Networks | 3,33 | +1,52 | 3,28 | 36562 |
| Royal Bank of Canada | 59,10 | +1,98 | 57,95 | 3522 |
| США ($) | ||||
| Abbott Labs | 39,29 | +4,13 | 37,73 | 4092 |
| Agilent Tech | 14,80 | -0,20 | 14,83 | 1381 |
| Alcoa | 21,88 | +3,21 | 21,20 | 3185 |
| Allstate Corp | 33,81 | +0,99 | 33,48 | 1904 |
| Alltel | 46,31 | +3,72 | 44,65 | 1462 |
| Amer Electric Power | 22,84 | +0,04 | 22,83 | 2434 |
| Amer Express Co | 37,86 | +3,16 | 36,70 | 5727 |
| AIG | 54,48 | +4,57 | 52,10 | 8059 |
| Amgen | 58,56 | +1,02 | 57,97 | 11342 |
| Analog Devices | 30,63 | +1,36 | 30,22 | 3115 |
| Anheuser-Busch | 48,40 | +0,90 | 47,97 | 2846 |
| AOL Time Warner | 11,45 | -0,09 | 11,46 | 49859 |
| Apple Comp Inc | 15,00 | +0,60 | 14,91 | 5334 |
| Applied Materials | 14,23 | +2,30 | 13,91 | 35693 |
| AT&T | 16,82 | +1,02 | 16,65 | 4413 |
| AT&T Wireless Gr | 6,57 | +1,70 | 6,46 | 9073 |
| Automatic Data Proc | 32,41 | +5,23 | 30,80 | 3316 |
| Bank of America | 70,50 | +1,41 | 69,52 | 7173 |
| Bank of New York | 22,20 | -0,98 | 22,42 | 5862 |
| Bank One | 36,97 | +2,84 | 35,95 | 5313 |
| Baxter Int | 20,47 | -0,68 | 20,61 | 8130 |
| BCE Inc | 18,84 | +0,59 | 18,73 | 455 |
| Bellsouth Corp | 22,88 | +1,69 | 22,50 | 4344 |
| Berkshire cl a* | 68,70 | -0,43 | 69,00 | 1 |
| Berkshire cl b* | 2,30 | -0,09 | 2,30 | 10 |
| Boeing Co | 28,10 | +1,01 | 27,82 | 5487 |
| Bristol Myers sq | 22,33 | +0,95 | 22,12 | 7938 |
| Cardinal Health | 57,77 | +2,59 | 56,31 | 3444 |
| Carnival | 26,75 | +8,34 | 24,69 | 7123 |
| Caterpillar Inc | 52,55 | +3,81 | 50,62 | 3906 |
| Charles Schwab | 8,09 | +3,72 | 7,80 | 3990 |
| ChevronTexaco | 66,00 | +0,30 | 65,80 | 4865 |
| Cigna | 46,28 | +2,82 | 45,01 | 1092 |
| Cisco | 13,90 | -1,00 | 14,04 | 112625 |
| Citigroup | 37,20 | +3,82 | 35,83 | 18156 |
| Coca-Cola Co | 42,25 | +1,73 | 41,53 | 5750 |
| Colgate Palmoliv | 55,75 | +2,12 | 54,59 | 1540 |
| Costco Wholesale | 31,23 | +1,49 | 30,77 | 5890 |
| Cox Comms | 32,28 | +1,35 | 31,85 | 1331 |
| Daimler-Chrysler | 31,33 | +4,54 | 29,97 | 724 |
| Delta Air Lines | 11,25 | +27,55 | 8,82 | 8111 |
| Dow Chemical Co | 30,02 | +5,33 | 28,50 | 3916 |
| Du Pont Co | 41,64 | +5,15 | 39,60 | 6369 |
| Eastman Kodak | 31,84 | +3,44 | 30,78 | 2287 |
| Eli Lilly | 58,20 | +2,77 | 56,63 | 3375 |
| EMC Corp | 7,41 | -5,12 | 7,81 | 19416 |
| Emerson Electric | 50,47 | +3,27 | 48,87 | 1556 |
| Exelon | 50,87 | +1,54 | 50,10 | 870 |
| Exxon Mobil | 36,01 | +1,18 | 35,59 | 12419 |
| Fannie Mae | 67,62 | +2,86 | 65,74 | 3245 |
| First Data Corp | 37,95 | +4,52 | 36,31 | 4708 |
| Fleetboston Fin | 25,55 | +3,36 | 24,72 | 4719 |
| Ford Motor Co | 8,02 | +6,93 | 7,50 | 12250 |
| Gap Inc | 14,93 | -1,06 | 15,09 | 5392 |
| Genentech | 35,27 | +0,34 | 35,15 | 2315 |
| General Elec Co | 28,00 | +4,28 | 26,85 | 29186 |
| General Motors | 35,25 | +3,04 | 34,21 | 6503 |
| Gillette Co | 32,30 | +1,83 | 31,72 | 3551 |
| Goldman Sachs Gr | 72,10 | +2,88 | 70,08 | 6149 |
| HJ Heinz Co | 30,14 | +0,84 | 29,89 | 2241 |
| Halliburton Co | 20,68 | -2,04 | 21,11 | 3984 |
| HCA-Healthcare | 40,14 | +0,65 | 39,88 | 3238 |
| Hewlett-Packard | 17,51 | +1,98 | 17,17 | 11666 |
| Home Depot Inc | 25,78 | +3,45 | 24,92 | 12440 |
| Honeywell Int | 24,05 | +1,82 | 23,62 | 8292 |
| Household Int | 28,35 | +2,13 | 27,76 | 8793 |
| Illinois Tool Works | 62,58 | +3,23 | 60,62 | 1581 |
| Intel Corp | 18,90 | +3,45 | 18,27 | 73619 |
| IBM | 84,90 | +3,28 | 82,20 | 9839 |
| Intl Paper | 37,99 | +2,40 | 37,10 | 4285 |
| Johnson&Johnson | 58,67 | +2,23 | 57,39 | 7221 |
| J P Morgan Chase | 24,65 | +4,76 | 23,53 | 14838 |
| Kimberly-Clark | 45,65 | +1,24 | 45,09 | 2416 |
| Kohls | 59,20 | +1,40 | 58,38 | 4081 |
| Kroger | 14,51 | +2,40 | 14,17 | 3492 |
| Lehman Brothers | 59,55 | +0,03 | 59,53 | 4175 |
| Lockheed Martin | 45,41 | -3,07 | 46,85 | 6706 |
| Lowes Cos | 42,54 | +3,35 | 41,16 | 4478 |
| Lucent Tech | 1,62 | +0,62 | 1,61 | 31846 |
| Marsh & McLennan | 44,69 | +2,62 | 43,55 | 2493 |
| MBNA Corp | 16,00 | +4,92 | 15,25 | 7353 |
| McDonalds Corp | 14,65 | +1,88 | 14,38 | 5639 |
| Medtronic | 47,42 | +1,87 | 46,55 | 3279 |
| Merck & Co | 56,50 | +2,75 | 54,99 | 6366 |
| Merrill Lynch | 37,72 | +2,95 | 36,64 | 6448 |
| Metlife Inc | 27,74 | +2,17 | 27,15 | 1926 |
| Micron Tech | 8,88 | +11,00 | 8,00 | 14441 |
| Microsoft | 26,57 | +1,22 | 26,25 | 85826 |
| Minnesota Mining | 134,37 | +2,88 | 130,61 | 3732 |
| MS Dean Witter | 41,51 | +3,65 | 40,05 | 7094 |
| Motorola Inc | 8,50 | +2,91 | 8,26 | 9205 |
| Occidental Petr | 29,67 | -1,88 | 30,24 | 2577 |
| Omnicom Group | 59,08 | +7,03 | 55,20 | 2850 |
| Oracle Corp | 11,35 | -1,30 | 11,50 | 65518 |
| Pfizer Inc | 31,96 | +3,77 | 30,80 | 21304 |
| Philip Morris | 35,04 | +2,19 | 34,29 | 7379 |
| Raytheon Co | 27,79 | -1,00 | 28,07 | 2888 |
| SBC Comms | 21,64 | -0,60 | 21,77 | 12831 |
| Schering-plough | 18,50 | +4,64 | 17,68 | 9224 |
| Sears Roebuck | 22,28 | +9,32 | 20,38 | 6216 |
| Sprint | 11,98 | +1,53 | 11,80 | 3484 |
| Tenet Healthcare | 16,75 | -1,47 | 17,00 | 7591 |
| Texas Instrument | 18,67 | +2,13 | 18,28 | 8506 |
| Textron Inc | 28,55 | +1,38 | 28,16 | 3285 |
| Tyco Int | 13,28 | -0,90 | 13,40 | 14929 |
| Unisys Corp | 9,98 | +3,10 | 9,68 | 1001 |
| UPS | 59,85 | +1,51 | 58,96 | 3382 |
| United Tech | 63,98 | +4,54 | 61,20 | 3787 |
| Unitedhealth Gr | 89,90 | +2,87 | 87,39 | 1706 |
| US Bancorp | 21,09 | +1,98 | 20,68 | 4511 |
| Verizon Comm | 37,53 | +3,53 | 36,25 | 6930 |
| Wachovia | 36,00 | +2,68 | 35,06 | 3707 |
| Wal-Mart Stores | 54,67 | +2,94 | 53,11 | 10624 |
| Walt Disney Co | 18,74 | +9,33 | 17,14 | 14590 |
| Washington Mutual | 36,46 | +3,23 | 35,32 | 3802 |
| Wells Fargo | 47,26 | +0,88 | 46,85 | 8052 |
| Xerox Corp | 9,00 | -0,11 | 9,01 | 3587 |
По данным агентства Reuters.