| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,6 | +2,44 | 7,4 | 2846 |
| ANZ Banking Grp | 17,8 | +2,71 | 17,3 | 8263 |
| CommonWealth Bank | 25,6 | +1,43 | 25,2 | 3782 |
| National Australian | 32,1 | +2,95 | 31,1 | 5782 |
| Bank | ||||
| News Corp | 11,2 | +4,19 | 10,7 | 13132 |
| Telstra Corp | 4,0 | +1,52 | 4,0 | 24423 |
| Westpac Banking | 15,1 | +2,79 | 14,7 | 9184 |
| Япония (JPY) | ||||
| Asahi Kasei | 324,0 | +3,18 | 314,0 | 4159 |
| Daiwa Securities | 529,0 | -0,56 | 532,0 | 4639 |
| Fuji Photo Film | 3740,0 | +1,63 | 3680,0 | 972 |
| Fujitsu Ltd | 344,0 | -1,43 | 349,0 | 5022 |
| Honda Motor Co | 4180,0 | +0,72 | 4150,0 | 2067 |
| Japan Telecom* | 341,0 | +1,19 | 337,0 | 3 |
| Kao Corp | 2430,0 | +1,67 | 2390,0 | 1551 |
| KDDI* | 376,0 | +2,45 | 367,0 | 8 |
| Mitsubishi Fin Gr* | 486,0 | +0,41 | 484,0 | 13 |
| Mitsubishi Chem | 221,0 | +1,84 | 217,0 | 2425 |
| Mitsubishi Electric | 345,0 | -0,29 | 346,0 | 4004 |
| NEC Corp | 426,0 | +0,24 | 425,0 | 4857 |
| Nippon Steel Corp | 149,0 | +2,05 | 146,0 | 13167 |
| Nissan Motor Co | 853,0 | +1,55 | 840,0 | 6021 |
| NTT* | 426,0 | -0,47 | 428,0 | 15 |
| NTT DoCoMo* | 231,0 | +1,76 | 227,0 | 49 |
| Pioneer | 2585,0 | +1,97 | 2535,0 | 513 |
| Ricoh | 1882,0 | +4,04 | 1809,0 | 2434 |
| Seikisui House | 880,0 | +1,73 | 865,0 | 1283 |
| Shin-Etsu Chem | 3970,0 | +1,28 | 3920,0 | 1007 |
| Sony | 4460,0 | +0,22 | 4450,0 | 2368 |
| Sumitomo Chem | 427,0 | +3,64 | 412,0 | 5716 |
| TDK Corp | 4660,0 | +1,53 | 4590,0 | 403 |
| Toshiba Corp | 338,0 | -0,29 | 339,0 | 14590 |
| Toyota Motor Co | 2905,0 | +2,83 | 2825,0 | 3621 |
| UFJ Holdings* | 120,0 | +3,45 | 116,0 | 30 |
| Гонконг (HKD) | ||||
| Cheung Kong | 45,70 | -0,44 | 45,90 | 4658 |
| China Mobile | 16,90 | — | 16,90 | 13192 |
| China Unicom | 4,63 | -1,60 | 4,70 | 6518 |
| CLP Holdings | 32,80 | — | 32,80 | 2509 |
| CNOOC | 10,40 | -0,95 | 10,50 | 11740 |
| Hang Seng Bank | 81,50 | -0,31 | 81,75 | 944 |
| Henderson Land | 21,30 | -0,23 | 21,35 | 1124 |
| HSBC Holdings | 82,50 | — | 82,50 | 8971 |
| Hutchison | 45,00 | +0,67 | 44,70 | 5717 |
| Франция (EUR) | ||||
| Alcatel | 6,93 | +2,21 | 6,78 | 11935 |
| Axa | 12,31 | +1,32 | 12,15 | 10796 |
| BNP Paribas | 39,00 | -1,04 | 39,41 | 3344 |
| Bouygues | 19,70 | -3,24 | 20,36 | 899 |
| Danon | 118,50 | +1,89 | 116,30 | 609 |
| EADS | 8,25 | -1,55 | 8,38 | 1311 |
| France Telecom | 17,20 | -0,58 | 17,30 | 34404 |
| Lafarge | 55,25 | +1,38 | 54,50 | 827 |
| Michelin | 27,36 | -0,58 | 27,52 | 410 |
| Pechiney | 25,00 | +1,42 | 24,65 | 358 |
| Peugeot | 38,15 | -2,93 | 39,30 | 1081 |
| Renault | 33,00 | -2,88 | 33,98 | 826 |
| Sanofi-Synthelab | 49,30 | -2,76 | 50,70 | 1762 |
| Schneider Elec | 44,08 | -0,23 | 44,18 | 664 |
| STMicroelectronics | 19,56 | +0,72 | 19,42 | 4918 |
| Total Fina Elf | 121,00 | -0,58 | 121,70 | 2656 |
| Vivendi Universal | 13,60 | +0,15 | 13,58 | 4319 |
| Великобритания (GBp) | ||||
| ARM Holdings | 53,75 | +1,42 | 53,00 | 6208 |
| BAE System | 119,39 | -3,69 | 122,00 | 32949 |
| Barclays | 385,94 | +1,85 | 377,75 | 33568 |
| BP | 428,88 | +1,66 | 422,25 | 57223 |
| BAT | 605,00 | -0,25 | 607,00 | 9619 |
| British Airways | 118,00 | -3,28 | 122,00 | 12448 |
| British Telecom | 170,75 | +1,04 | 169,00 | 26648 |
| Cable & Wireless | 71,00 | -3,07 | 73,25 | 62910 |
| Cadbury Schweppes | 348,00 | -0,36 | 348,25 | 8802 |
| HSBC Hldg | 676,75 | +0,37 | 672,50 | 35105 |
| Lloyds TSB Grp | 354,00 | +1,51 | 348,75 | 35604 |
| Marks & Spencer | 292,91 | +1,29 | 289,75 | 11203 |
| Prudential | 346,98 | +0,36 | 344,25 | 7109 |
| Reuters Group | 110,89 | -0,67 | 111,25 | 9046 |
| Rio Tinto | 1265,00 | -0,08 | 1265,00 | 4107 |
| Sainsbury | 231,00 | +1,87 | 226,75 | 10648 |
| Shell Trnpt | 397,58 | +1,53 | 392,00 | 43082 |
| Unilever | 592,25 | +1,54 | 585,00 | 12479 |
| Vodafone Airtch | 115,77 | -0,43 | 116,75 | 307601 |
| Германия (EUR) | ||||
| Allianz AG | 54,83 | -5,30 | 57,90 | 3822 |
| BASF | 36,92 | +1,51 | 36,37 | 3228 |
| Bayer AG | 13,28 | +0,23 | 13,25 | 3080 |
| BMW | 26,90 | +1,13 | 26,60 | 2395 |
| Commerzbank AG | 6,84 | -0,73 | 6,89 | 1967 |
| Daimler-Chrysler | 28,57 | -1,14 | 28,90 | 4639 |
| Deutsche Bank n | 40,94 | -2,38 | 41,94 | 5187 |
| Dt Telekom n | 10,60 | +0,86 | 10,51 | 19207 |
| Hypovereinsbank | 7,71 | +0,26 | 7,69 | 4660 |
| Infineon Tech | 7,14 | +2,29 | 6,98 | 8816 |
| Merck KGaA | 22,32 | -4,33 | 23,33 | 62 |
| Munich Re | 74,85 | -6,32 | 79,90 | 2466 |
| Sap AG | 73,73 | -1,17 | 74,60 | 1176 |
| Siemens | 41,54 | +0,46 | 41,35 | 7199 |
| Volkswagen AG | 32,35 | -1,40 | 32,81 | 1879 |
| Финляндия (EUR) | ||||
| Nokia | 13,79 | -0,79 | 13,90 | 25736 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 9,12 | -1,41 | 9,25 | 1783 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,20 | +1,35 | 89,00 | 137 |
| Lonza Grp AG | 75,95 | +0,40 | 75,65 | 153 |
| Adecco | 41,95 | -2,89 | 43,20 | 811 |
| CS Group | 25,80 | -2,09 | 26,35 | 3380 |
| Nestle | 275,50 | +1,47 | 271,50 | 1556 |
| Novartis | 51,75 | -0,96 | 52,25 | 6209 |
| Rentenanstalt | 65,00 | +20,37 | 54,00 | 11 |
| Swisscom | 406,00 | -3,45 | 420,50 | 372 |
| Roche | 86,40 | -1,37 | 87,60 | 1713 |
| Swiss Re | 64,25 | -2,80 | 66,10 | 1116 |
| UBS AG | 60,10 | — | 60,10 | 3978 |
| Zurich Fin | 118,50 | +1,72 | 116,50 | 1019 |
| Швеция (SEK) | ||||
| ABB | 23,40 | +0,86 | 23,20 | 3857 |
| Electrolux | 144,50 | -0,34 | 145,00 | 2003 |
| Ericsson | 6,05 | — | 6,05 | 168737 |
| Nordea | 38,30 | +0,52 | 38,10 | 9223 |
| Volvo | 158,00 | -1,25 | 160,00 | 1427 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,23 | +1,32 | 1,21 | 26065 |
| Fiat | 5,90 | -1,22 | 5,97 | 1774 |
| Olivetti | 0,96 | +1,30 | 0,95 | 88688 |
| Pirelli | 0,77 | -0,10 | 0,77 | 7228 |
| TIM | 4,03 | +0,22 | 4,02 | 45640 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,75 | +0,14 | 14,73 | 7878 |
| Aegon NV | 7,93 | +0,25 | 7,91 | 11284 |
| Ahold Kon | 3,55 | -3,79 | 3,69 | 6364 |
| Fortis | 13,03 | +0,23 | 13,00 | 5154 |
| ING Grp | 11,80 | -3,12 | 12,18 | 10672 |
| Philips | 16,30 | -0,67 | 16,41 | 8721 |
| Royal Dutch | 39,42 | +1,60 | 38,80 | 10529 |
| Канада (CAD) | ||||
| Alcan Inc | 41,65 | -1,19 | 42,15 | 260 |
| Bank of Montreal | 41,56 | -0,34 | 41,70 | 302 |
| Bank Nova Scotia | 51,70 | -1,19 | 52,32 | 287 |
| BCE Inc | 27,15 | -0,51 | 27,29 | 609 |
| Bombardier | 3,02 | -0,98 | 3,05 | 5507 |
| Imperial Oil | 46,38 | +0,28 | 46,25 | 50 |
| Loblaw Cos Ltd | 54,60 | +0,09 | 54,55 | 144 |
| Nortel Networks | 3,21 | -1,23 | 3,25 | 6106 |
| Royal Bank of Canada | 58,00 | -0,26 | 58,15 | 427 |
| США ($) | ||||
| Abbott Labs | 38,64 | -0,87 | 38,98 | 961 |
| Agilent Tech | 14,00 | -1,41 | 14,20 | 313 |
| Alcoa | 20,77 | -2,63 | 21,33 | 577 |
| Allstate Corp | 32,65 | -0,76 | 32,90 | 467 |
| Alltel | 44,60 | -0,84 | 44,98 | 199 |
| Amer Electric Power | 22,98 | +0,70 | 22,82 | 1159 |
| Amer Express Co | 35,13 | -0,37 | 35,26 | 1913 |
| AIG | 51,30 | -1,08 | 51,86 | 1702 |
| Amgen | 58,37 | -0,16 | 58,46 | 4613 |
| Analog Devices | 29,49 | -1,21 | 29,85 | 607 |
| Anheuser-Busch | 47,43 | -0,32 | 47,58 | 714 |
| AOL Time Warner | 11,26 | -0,97 | 11,37 | 5572 |
| Apple Comp Inc | 14,38 | -1,18 | 14,55 | 1450 |
| Applied Materials | 13,79 | +1,32 | 13,61 | 10115 |
| AT&T | 16,67 | -1,13 | 16,86 | 1301 |
| AT&T Wireless Gr | 6,60 | +1,54 | 6,50 | 1850 |
| Automatic Data Proc | 30,92 | — | 30,92 | 812 |
| Bank of America | 68,75 | -0,81 | 69,31 | 1675 |
| Bank of New York | 21,57 | -0,32 | 21,64 | 543 |
| Bank One | 35,59 | -1,41 | 36,10 | 1140 |
| Baxter Int | 19,31 | -1,48 | 19,60 | 1115 |
| BCE Inc | 18,43 | -0,32 | 18,49 | 51 |
| Bellsouth Corp | 21,98 | -0,09 | 22,00 | 1228 |
| Berkshire cl a* | 66,30 | -0,75 | 66,80 | 1 |
| Berkshire cl b* | 2,21 | -0,41 | 2,22 | 3 |
| Boeing Co | 26,92 | -1,64 | 27,37 | 1102 |
| Bristol Myers sq | 21,51 | -2,00 | 21,95 | 1418 |
| Cardinal Health | 57,49 | -1,25 | 58,22 | 514 |
| Carnival | 24,85 | -1,15 | 25,14 | 856 |
| Caterpillar Inc | 50,84 | -0,31 | 51,00 | 579 |
| Charles Schwab | 7,74 | +0,91 | 7,67 | 653 |
| ChevronTexaco | 66,01 | -0,02 | 66,02 | 1143 |
| Cigna | 45,19 | -0,86 | 45,58 | 245 |
| Cisco | 13,65 | -0,52 | 13,72 | 17920 |
| Citigroup | 35,74 | -0,45 | 35,90 | 3192 |
| Coca-Cola Co | 40,94 | -0,15 | 41,00 | 1090 |
| Colgate Palmoliv | 53,57 | -0,43 | 53,80 | 426 |
| Costco Wholesale | 31,18 | +0,65 | 30,98 | 974 |
| Cox Comms | 31,08 | -0,99 | 31,39 | 504 |
| Daimler-Chrysler | 30,73 | +0,42 | 30,60 | 162 |
| Delta Air Lines | 10,08 | +2,75 | 9,81 | 930 |
| Dow Chemical Co | 28,28 | +0,43 | 28,50 | 737 |
| Du Pont Co | 40,29 | +0,12 | 40,24 | 1080 |
| Eastman Kodak | 30,60 | +0,66 | 30,40 | 517 |
| Eli Lilly | 58,01 | -0,22 | 58,14 | 585 |
| EMC Corp | 7,05 | -0,14 | 7,06 | 2721 |
| Emerson Electric | 47,68 | -1,61 | 48,46 | 358 |
| Exelon | 50,50 | +0,12 | 50,44 | 319 |
| Exxon Mobil | 35,95 | +0,78 | 35,67 | 2879 |
| Fannie Mae | 66,50 | +1,23 | 65,69 | 1643 |
| First Data Corp | 37,41 | -0,16 | 37,47 | 756 |
| Fleetboston Fin | 24,25 | -1,54 | 24,63 | 447 |
| Ford Motor Co | 7,66 | +0,39 | 7,63 | 1860 |
| Gap Inc | 14,88 | +0,88 | 14,75 | 987 |
| Genentech | 35,44 | +0,65 | 35,21 | 324 |
| General Elec Co | 26,85 | -0,48 | 26,98 | 4446 |
| General Motors | 34,20 | -0,20 | 34,27 | 920 |
| Gillette Co | 31,26 | -0,45 | 31,40 | 738 |
| Goldman Sachs Gr | 70,84 | +0,21 | 70,69 | 1227 |
| HJ Heinz Co | 29,60 | -0,50 | 29,75 | 382 |
| Halliburton Co | 20,93 | +1,31 | 20,66 | 1493 |
| HCA-Healthcare | 40,07 | +0,17 | 40,00 | 685 |
| Hewlett-Packard | 16,40 | -0,67 | 16,51 | 2629 |
| Home Depot Inc | 25,34 | +0,92 | 25,11 | 2193 |
| Honeywell Int | 21,64 | -3,74 | 22,48 | 2372 |
| Household Int | 28,34 | +1,21 | 28,00 | 3325 |
| Illinois Tool Works | 59,62 | -1,49 | 60,52 | 244 |
| Intel Corp | 17,86 | -0,99 | 18,04 | 17896 |
| IBM | 82,00 | -1,74 | 83,45 | 2793 |
| Intl Paper | 35,75 | -2,03 | 36,49 | 930 |
| Johnson&Johnson | 56,66 | -0,74 | 57,08 | 1906 |
| J P Morgan Chase | 24,09 | -0,21 | 24,14 | 1740 |
| Kimberly-Clark | 44,84 | -0,84 | 45,22 | 409 |
| Kohls | 58,13 | -0,56 | 58,46 | 1121 |
| Kroger | 14,14 | -0,07 | 14,15 | 406 |
| Lehman Brothers | 59,39 | +0,07 | 59,35 | 708 |
| Lockheed Martin | 46,65 | +1,50 | 45,96 | 788 |
| Lowes Cos | 41,93 | +1,04 | 41,50 | 1442 |
| Lucent Tech | 1,55 | — | 1,55 | 4741 |
| Marsh & McLennan | 44,00 | +0,78 | 43,66 | 561 |
| MBNA Corp | 15,53 | -0,70 | 15,64 | 1184 |
| McDonalds Corp | 14,19 | +0,21 | 14,16 | 1356 |
| Medtronic | 45,75 | -2,87 | 47,10 | 2162 |
| Merck & Co | 54,98 | -0,94 | 55,50 | 1492 |
| Merrill Lynch | 36,84 | +1,32 | 36,36 | 2305 |
| Metlife Inc | 26,31 | -1,94 | 26,83 | 555 |
| Micron Tech | 8,56 | -1,72 | 8,71 | 1283 |
| Microsoft | 25,35 | -0,55 | 25,49 | 19446 |
| Minnesota Mining | 131,37 | -0,70 | 132,30 | 766 |
| MS Dean Witter | 40,55 | -0,20 | 40,63 | 1426 |
| Motorola Inc | 8,42 | -2,09 | 8,60 | 3192 |
| Occidental Petr | 29,07 | -0,85 | 29,32 | 816 |
| Omnicom Group | 56,20 | -0,92 | 56,72 | 436 |
| Oracle Corp | 11,44 | +1,23 | 11,30 | 13781 |
| Pfizer Inc | 31,96 | -0,13 | 32,00 | 5303 |
| Philip Morris | 33,87 | +1,26 | 33,45 | 2693 |
| Raytheon Co | 28,35 | +1,00 | 28,07 | 761 |
| SBC Comms | 21,16 | +0,05 | 21,15 | 1911 |
| Schering-plough | 17,75 | -2,47 | 18,20 | 2167 |
| Sears Roebuck | 24,06 | +12,17 | 21,45 | 15334 |
| Sprint | 11,67 | -3,87 | 12,14 | 1074 |
| Tenet Healthcare | 16,54 | -0,90 | 16,69 | 452 |
| Texas Instrument | 17,72 | -1,01 | 17,90 | 1661 |
| Textron Inc | 28,47 | +0,04 | 28,46 | 304 |
| Tyco Int | 12,97 | -0,08 | 12,98 | 2023 |
| Unisys Corp | 9,59 | -0,10 | 9,60 | 150 |
| UPS | 57,77 | -0,99 | 58,35 | 492 |
| United Tech | 61,55 | -0,08 | 61,60 | 637 |
| Unitedhealth Gr | 90,07 | -0,65 | 90,66 | 407 |
| US Bancorp | 20,42 | -1,11 | 20,65 | 689 |
| Verizon Comm | 36,04 | -0,63 | 36,27 | 1612 |
| Wachovia | 34,81 | -0,68 | 35,05 | 746 |
| Wal-Mart Stores | 53,54 | +0,13 | 53,47 | 1811 |
| Walt Disney Co | 17,54 | -0,85 | 17,69 | 2876 |
| Washington Mutual | 35,58 | -0,92 | 35,91 | 877 |
| Wells Fargo | 46,06 | -0,86 | 46,46 | 1150 |
| Xerox Corp | 8,84 | -0,34 | 8,87 | 518 |
По данным агентства Reuters.