| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,0 | +1,15 | 6,9 | 6444 |
| ANZ Banking Grp | 18,1 | -0,77 | 18,2 | 5520 |
| CommonWealth Bank | 26,2 | -0,42 | 26,3 | 4098 |
| National Australian | 32,4 | -0,31 | 32,5 | 5247 |
| Bank | ||||
| News Corp | 11,0 | +3,76 | 10,6 | 18190 |
| Telstra Corp | 4,1 | +1,22 | 4,1 | 32549 |
| Westpac Banking | 15,2 | -2,00 | 15,5 | 10033 |
| Япония (JPY) | ||||
| Asahi Kasei | 319,0 | +5,28 | 303,0 | 2718 |
| Daiwa Securities | 487,0 | +3,40 | 471,0 | 6776 |
| Fuji Photo Film | 3650,0 | +1,67 | 3590,0 | 1252 |
| Fujitsu Ltd | 325,0 | — | 325,0 | 6890 |
| Honda Motor Co | 4050,0 | +1,00 | 4010,0 | 1713 |
| Japan Telecom* | 334,0 | +1,21 | 330,0 | 1 |
| Kao Corp | 2485,0 | +2,26 | 2430,0 | 1734 |
| KDDI* | 351,0 | +0,29 | 350,0 | 8 |
| Mitsubishi Fin Gr* | 422,0 | -3,87 | 439,0 | 35 |
| Mitsubishi Chem | 205,0 | +1,99 | 201,0 | 4375 |
| Mitsubishi Electric | 328,0 | — | 328,0 | 5535 |
| NEC Corp | 385,0 | +1,05 | 381,0 | 8218 |
| Nippon Steel Corp | 146,0 | +1,39 | 144,0 | 18072 |
| Nissan Motor Co | 808,0 | +1,25 | 798,0 | 7256 |
| NTT* | 415,0 | +1,22 | 410,0 | 13 |
| NTT DoCoMo* | 230,0 | +2,22 | 225,0 | 48 |
| Pioneer | 2415,0 | +0,21 | 2410,0 | 1352 |
| Ricoh | 1800,0 | -0,06 | 1801,0 | 1796 |
| Seikisui House | 879,0 | +3,05 | 853,0 | 1264 |
| Shin-Etsu Chem | 3790,0 | +2,99 | 3680,0 | 937 |
| Sony | 4150,0 | +0,97 | 4110,0 | 3530 |
| Sumitomo Chem | 351,0 | +4,46 | 336,0 | 34983 |
| TDK Corp | 4630,0 | +0,87 | 4590,0 | 264 |
| Toshiba Corp | 314,0 | +1,62 | 309,0 | 12436 |
| Toyota Motor Co | 2665,0 | -0,19 | 2670,0 | 6549 |
| UFJ Holdings* | 107,0 | -4,46 | 112,0 | 55 |
| Гонконг (HKD) | ||||
| Cheung Kong | 43,60 | +0,93 | 43,20 | 8048 |
| China Mobile | 15,70 | +2,95 | 15,25 | 25266 |
| China Unicom | 4,38 | +2,34 | 4,28 | 19501 |
| CLP Holdings | 32,80 | +0,92 | 32,50 | 4977 |
| CNOOC | 10,20 | -2,39 | 10,45 | 9480 |
| Hang Seng Bank | 79,25 | +0,32 | 79,00 | 3986 |
| Henderson Land | 19,90 | +1,53 | 19,60 | 4352 |
| HSBC Holdings | 81,50 | +1,56 | 80,25 | 16811 |
| Hutchison | 43,70 | +1,39 | 43,10 | 8630 |
| Франция (EUR) | ||||
| Alcatel | 6,70 | +4,20 | 6,43 | 11442 |
| Axa | 11,85 | +8,82 | 10,89 | 13059 |
| BNP Paribas | 38,63 | +4,49 | 36,97 | 4608 |
| Bouygues | 19,30 | +10,48 | 17,47 | 1958 |
| Danon | 122,60 | +3,90 | 118,00 | 918 |
| EADS | 7,50 | +4,90 | 7,15 | 2260 |
| France Telecom | 19,37 | +3,64 | 18,69 | 25138 |
| Lafarge | 52,80 | +5,07 | 50,25 | 893 |
| Michelin | 25,70 | +1,94 | 25,21 | 1134 |
| Pechiney | 23,14 | +0,61 | 23,00 | 275 |
| Peugeot | 37,25 | +7,35 | 34,70 | 1578 |
| Renault | 32,40 | +6,51 | 30,42 | 1350 |
| Sanofi-Synthelab | 50,50 | +6,32 | 47,50 | 2634 |
| Schneider Elec | 43,88 | +0,46 | 43,68 | 740 |
| STMicroelectronics | 18,33 | +6,02 | 17,29 | 6914 |
| Total Fina Elf | 122,30 | +2,60 | 119,20 | 3459 |
| Vivendi Universal | 13,20 | +5,77 | 12,48 | 11763 |
| Великобритания (GBp) | ||||
| ARM Holdings | 52,00 | +0,48 | 51,75 | 7828 |
| BAE System | 120,50 | +4,33 | 115,50 | 13961 |
| Barclays | 392,50 | +5,23 | 373,00 | 33961 |
| BP | 407,75 | -1,87 | 415,50 | 79182 |
| BAT | 578,50 | +0,78 | 574,00 | 15542 |
| British Airways | 111,63 | +8,29 | 105,50 | 20103 |
| British Telecom | 169,75 | +4,78 | 162,00 | 35835 |
| Cable & Wireless | 79,00 | +11,27 | 71,00 | 35074 |
| Cadbury Schweppes | 340,57 | -0,80 | 343,25 | 9972 |
| HSBC Hldg | 675,06 | +2,35 | 660,00 | 61724 |
| Lloyds TSB Grp | 339,00 | +3,99 | 326,00 | 30482 |
| Marks & Spencer | 290,50 | +2,29 | 284,00 | 7902 |
| Prudential | 337,75 | +6,88 | 316,00 | 14883 |
| Reuters Group | 108,01 | +4,35 | 103,50 | 14120 |
| Rio Tinto | 1242,00 | +2,13 | 1220,00 | 3534 |
| Sainsbury | 224,75 | +2,04 | 220,25 | 7502 |
| Shell Trnpt | 392,00 | -0,70 | 394,75 | 33717 |
| Unilever | 609,00 | +1,58 | 599,50 | 17455 |
| Vodafone Airtch | 119,25 | +3,25 | 115,50 | 223613 |
| Германия (EUR) | ||||
| Allianz AG | 50,88 | +6,00 | 48,00 | 4764 |
| BASF | 36,19 | +7,04 | 33,81 | 3947 |
| Bayer AG | 13,27 | +6,42 | 12,47 | 4412 |
| BMW | 27,70 | +6,46 | 26,02 | 2772 |
| Commerzbank AG | 6,76 | +6,62 | 6,34 | 2593 |
| Daimler-Chrysler | 27,99 | +4,71 | 26,73 | 6377 |
| Deutsche Bank n | 40,13 | +3,29 | 38,85 | 6181 |
| Dt Telekom n | 10,73 | +3,87 | 10,33 | 19799 |
| Hypovereinsbank | 7,52 | +7,89 | 6,97 | 3230 |
| Infineon Tech | 6,72 | +7,69 | 6,24 | 5631 |
| Merck KGaA | 22,62 | +2,35 | 22,10 | 59 |
| Munich Re | 62,63 | +11,18 | 56,33 | 3826 |
| Sap AG | 75,72 | +7,40 | 70,50 | 1759 |
| Siemens | 39,68 | +4,97 | 37,80 | 5493 |
| Volkswagen AG | 30,35 | +3,27 | 29,39 | 2512 |
| Финляндия (EUR) | ||||
| Nokia | 13,93 | +6,58 | 13,07 | 25482 |
| Stora Enso | 8,95 | +4,92 | 8,53 | 2882 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,50 | +1,14 | 87,50 | 343 |
| Lonza Grp AG | 75,75 | +2,99 | 73,55 | 336 |
| Adecco | 39,75 | +3,52 | 38,40 | 770 |
| CS Group | 25,65 | +10,32 | 23,25 | 8529 |
| Nestle | 280,00 | +2,00 | 274,50 | 3395 |
| Novartis | 51,40 | +3,32 | 49,75 | 7624 |
| Rentenanstalt | 70,10 | +3,09 | 68,00 | 0 |
| Swisscom | 417,50 | +0,72 | 414,50 | 96 |
| Roche | 87,10 | +4,12 | 83,65 | 3989 |
| Swiss Re | 73,80 | +7,11 | 68,90 | 2148 |
| UBS AG | 62,15 | +5,52 | 58,90 | 4550 |
| Zurich Fin | 121,00 | +5,68 | 114,50 | 935 |
| Швеция (SEK) | ||||
| ABB | 22,50 | +11,39 | 20,20 | 4476 |
| Electrolux | 139,00 | +3,73 | 134,00 | 2290 |
| Ericsson | 5,80 | +6,42 | 5,45 | 117799 |
| Nordea | 39,40 | +2,07 | 38,60 | 6656 |
| Volvo | 156,50 | +5,74 | 148,00 | 2148 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,21 | +2,90 | 1,17 | 21614 |
| Fiat | 5,80 | +4,26 | 5,56 | 2661 |
| Olivetti | 0,97 | +1,26 | 0,96 | 80244 |
| Pirelli | 0,75 | +2,90 | 0,73 | 5361 |
| TIM | 4,00 | +5,60 | 3,79 | 90193 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,77 | +5,50 | 14,00 | 7309 |
| Aegon NV | 7,79 | +10,81 | 7,03 | 9978 |
| Ahold Kon | 3,21 | +6,64 | 3,01 | 5916 |
| Fortis | 12,77 | +7,95 | 11,83 | 7754 |
| ING Grp | 11,80 | +9,77 | 10,75 | 13403 |
| Philips | 15,52 | +7,03 | 14,50 | 7354 |
| Royal Dutch | 39,14 | +2,06 | 38,35 | 6675 |
| Канада (CAD) | ||||
| Alcan Inc | 41,75 | +3,09 | 40,50 | 184 |
| Bank of Montreal | 40,80 | +1,22 | 40,31 | 590 |
| Bank Nova Scotia | 52,38 | +1,32 | 51,70 | 349 |
| BCE Inc | 28,25 | +2,76 | 27,49 | 437 |
| Bombardier | 3,57 | +2,59 | 3,48 | 1974 |
| Imperial Oil | 46,85 | — | 46,85 | 29 |
| Loblaw Cos Ltd | 53,39 | +0,39 | 53,18 | 11 |
| Nortel Networks | 3,15 | +3,28 | 3,05 | 4254 |
| Royal Bank of Canada | 57,61 | +0,79 | 57,16 | 149 |
| США ($) | ||||
| Abbott Labs | 39,97 | +2,72 | 38,91 | 699 |
| Agilent Tech | 13,92 | +3,11 | 13,50 | 231 |
| Alcoa | 20,21 | +4,12 | 19,41 | 982 |
| Allstate Corp | 35,10 | +2,66 | 34,19 | 484 |
| Alltel | 46,78 | +2,93 | 45,45 | 291 |
| Amer Electric Power | 23,00 | -1,63 | 23,38 | 990 |
| Amer Express Co | 34,71 | +3,49 | 33,62 | 1224 |
| AIG | 52,57 | +3,89 | 50,60 | 1674 |
| Amgen | 59,54 | +1,74 | 58,52 | 2583 |
| Analog Devices | 29,56 | +6,52 | 27,75 | 800 |
| Anheuser-Busch | 47,20 | +0,49 | 46,97 | 347 |
| AOL Time Warner | 11,15 | +2,20 | 10,91 | 2824 |
| Apple Comp Inc | 14,52 | +2,54 | 14,16 | 997 |
| Applied Materials | 13,46 | +5,49 | 12,76 | 6888 |
| AT&T | 15,99 | -2,38 | 16,38 | 1698 |
| AT&T Wireless Gr | 6,98 | +3,41 | 6,75 | 2695 |
| Automatic Data Proc | 31,64 | +1,64 | 31,13 | 438 |
| Bank of America | 69,14 | +1,68 | 68,00 | 1366 |
| Bank of New York | 21,80 | +3,76 | 21,01 | 571 |
| Bank One | 36,00 | +2,04 | 35,28 | 746 |
| Baxter Int | 19,06 | +2,69 | 18,56 | 1422 |
| BCE Inc | 19,11 | +2,52 | 18,64 | 57 |
| Bellsouth Corp | 23,17 | +3,16 | 22,46 | 744 |
| Berkshire cl a* | 67,80 | +3,51 | 65,50 | 1 |
| Berkshire cl b* | 2,27 | +3,84 | 2,19 | 3 |
| Boeing Co | 26,36 | +2,69 | 25,67 | 1019 |
| Bristol Myers sq | 21,90 | +1,53 | 21,85 | 1158 |
| Cardinal Health | 58,01 | +0,69 | 57,61 | 757 |
| Carnival | 24,71 | +3,74 | 23,82 | 971 |
| Caterpillar Inc | 51,44 | +3,61 | 49,65 | 536 |
| Charles Schwab | 8,03 | +5,38 | 7,62 | 1406 |
| ChevronTexaco | 65,25 | -0,37 | 65,49 | 528 |
| Cigna | 47,45 | +2,37 | 46,35 | 172 |
| Cisco | 13,50 | +4,01 | 12,98 | 19043 |
| Citigroup | 36,79 | +3,34 | 35,60 | 3501 |
| Coca-Cola Co | 41,23 | +2,08 | 40,39 | 1263 |
| Colgate Palmoliv | 55,27 | +0,49 | 55,00 | 255 |
| Costco Wholesale | 31,73 | +4,34 | 30,41 | 2200 |
| Cox Comms | 31,92 | +3,00 | 30,99 | 336 |
| Daimler-Chrysler | 30,19 | +3,14 | 29,27 | 211 |
| Delta Air Lines | 9,24 | +5,00 | 8,80 | 1396 |
| Dow Chemical Co | 28,49 | +2,52 | 27,79 | 319 |
| Du Pont Co | 40,43 | +2,30 | 39,52 | 550 |
| Eastman Kodak | 30,70 | +2,44 | 29,97 | 670 |
| Eli Lilly | 59,58 | +2,14 | 58,33 | 655 |
| EMC Corp | 7,76 | +5,01 | 7,39 | 3187 |
| Emerson Electric | 47,28 | +2,45 | 46,15 | 256 |
| Exelon | 51,80 | +1,13 | 51,22 | 294 |
| Exxon Mobil | 35,72 | +0,20 | 35,65 | 1666 |
| Fannie Mae | 67,34 | +0,79 | 66,81 | 612 |
| First Data Corp | 33,65 | -2,97 | 34,68 | 5543 |
| Fleetboston Fin | 25,33 | +3,18 | 24,55 | 718 |
| Ford Motor Co | 7,92 | +5,88 | 7,48 | 3359 |
| Gap Inc | 15,29 | +4,01 | 14,70 | 1260 |
| Genentech | 35,86 | +2,40 | 35,02 | 344 |
| General Elec Co | 26,88 | +2,87 | 26,13 | 3973 |
| General Motors | 35,10 | +3,85 | 33,80 | 1144 |
| Gillette Co | 31,82 | +1,37 | 31,39 | 307 |
| Goldman Sachs Gr | 71,25 | +2,34 | 69,62 | 1369 |
| HJ Heinz Co | 29,52 | +1,62 | 29,05 | 267 |
| Halliburton Co | 21,04 | +0,10 | 21,02 | 690 |
| HCA-Healthcare | 40,00 | +0,45 | 39,82 | 735 |
| Hewlett-Packard | 16,06 | +2,82 | 15,62 | 2021 |
| Home Depot Inc | 25,56 | +3,11 | 24,79 | 2083 |
| Honeywell Int | 22,56 | +2,69 | 21,97 | 562 |
| Illinois Tool Works | 60,75 | +3,62 | 58,63 | 297 |
| Intel Corp | 17,16 | +4,49 | 16,42 | 15166 |
| IBM | 81,76 | +3,85 | 78,73 | 2418 |
| Intl Paper | 34,87 | +2,11 | 34,15 | 958 |
| Johnson&Johnson | 58,06 | -0,62 | 58,42 | 1653 |
| J P Morgan Chase | 24,84 | +3,93 | 24,24 | 2515 |
| Kimberly-Clark | 46,03 | +1,05 | 45,55 | 304 |
| Kohls | 58,05 | +3,09 | 56,31 | 783 |
| Kroger | 13,72 | +1,78 | 13,48 | 611 |
| Lehman Brothers | 61,27 | +2,77 | 59,62 | 951 |
| Lockheed Martin | 46,88 | -1,62 | 47,65 | 857 |
| Lowes Cos | 42,19 | +2,58 | 41,13 | 906 |
| Lucent Tech | 1,48 | +3,50 | 1,43 | 4849 |
| Marsh & McLennan | 44,09 | +2,27 | 43,11 | 209 |
| MBNA Corp | 15,94 | +4,66 | 15,23 | 1176 |
| McDonalds Corp | 14,22 | +1,21 | 14,05 | 1182 |
| Medtronic | 46,53 | +2,02 | 45,68 | 732 |
| Merck & Co | 56,90 | +2,34 | 55,60 | 1136 |
| Merrill Lynch | 37,94 | +4,52 | 36,30 | 1617 |
| Metlife Inc | 27,70 | +3,05 | 26,88 | 374 |
| Micron Tech | 8,65 | +7,72 | 8,03 | 2795 |
| Microsoft | 25,53 | +4,85 | 24,35 | 21559 |
| Minnesota Mining | 133,29 | +1,87 | 130,84 | 540 |
| MS Dean Witter | 41,20 | +3,36 | 39,86 | 1377 |
| Motorola Inc | 8,60 | +2,99 | 8,35 | 1685 |
| Occidental Petr | 30,75 | -0,58 | 30,93 | 526 |
| Omnicom Group | 56,20 | +2,84 | 54,65 | 407 |
| Oracle Corp | 11,41 | +6,04 | 10,76 | 13622 |
| Pfizer Inc | 32,46 | +1,79 | 31,89 | 4147 |
| Philip Morris | 29,20 | +3,91 | 28,10 | 5141 |
| Raytheon Co | 28,50 | -1,32 | 28,88 | 539 |
| SBC Comms | 22,06 | +3,18 | 21,38 | 2310 |
| Schering-plough | 18,13 | +2,84 | 17,63 | 893 |
| Sears Roebuck | 25,10 | +3,25 | 24,31 | 2021 |
| Sprint | 12,55 | +3,29 | 12,15 | 668 |
| Tenet Healthcare | 16,92 | +0,89 | 16,77 | 679 |
| Texas Instrument | 17,46 | +6,20 | 16,44 | 2480 |
| Textron Inc | 29,45 | +5,40 | 27,94 | 315 |
| Tyco Int | 13,68 | +3,64 | 13,20 | 2703 |
| Unisys Corp | 9,70 | +4,30 | 9,30 | 296 |
| UPS | 58,38 | +1,50 | 57,52 | 699 |
| United Tech | 60,40 | +2,58 | 58,88 | 552 |
| Unitedhealth Gr | 92,19 | +1,00 | 91,28 | 375 |
| US Bancorp | 19,65 | +1,81 | 19,30 | 1454 |
| Verizon Comm | 37,29 | +3,44 | 36,05 | 1237 |
| Wachovia | 35,34 | +1,84 | 34,70 | 633 |
| Wal-Mart Stores | 53,91 | +2,84 | 52,42 | 1976 |
| Walt Disney Co | 17,71 | +3,51 | 17,11 | 1155 |
| Washington Mutual | 36,47 | +2,21 | 35,68 | 423 |
| Wells Fargo | 46,92 | +1,34 | 46,30 | 946 |
| Xerox Corp | 8,93 | +0,79 | 8,86 | 258 |
По данным агентства Reuters.