| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,6 | +3,40 | 7,4 | 8118 |
| ANZ Banking Grp | 18,1 | +2,55 | 17,7 | 6803 |
| CommonWealth Bank | 26,7 | +1,10 | 26,4 | 2659 |
| National Australian | 32,2 | +0,91 | 31,9 | 4191 |
| Bank | ||||
| News Corp | 11,1 | +2,01 | 10,9 | 8419 |
| Telstra Corp | 4,2 | -0,24 | 4,2 | 11605 |
| Westpac Banking | 15,6 | +2,76 | 15,2 | 4647 |
| Япония (JPY) | ||||
| Asahi Kasei | 309,0 | +0,65 | 307,0 | 3900 |
| Daiwa Securities | 447,0 | +1,36 | 441,0 | 6251 |
| Fuji Photo Film | 3100,0 | +3,33 | 3000,0 | 3749 |
| Fujitsu Ltd | 315,0 | +4,30 | 302,0 | 10070 |
| Honda Motor Co | 3970,0 | +1,53 | 3910,0 | 2782 |
| Japan Telecom* | 313,0 | +1,95 | 307,0 | 4 |
| Kao Corp | 2365,0 | -1,25 | 2395,0 | 2521 |
| KDDI* | 358,0 | +0,28 | 357,0 | 10 |
| Mitsubishi Fin Gr* | 422,0 | +4,46 | 404,0 | 18 |
| Mitsubishi Chem | 201,0 | +1,01 | 199,0 | 3293 |
| Mitsubishi Electric | 333,0 | +1,83 | 327,0 | 7554 |
| NEC Corp | 345,0 | +1,47 | 340,0 | 15365 |
| Nippon Steel Corp | 141,0 | +1,44 | 139,0 | 15983 |
| Nissan Motor Co | 844,0 | +4,33 | 809,0 | 10328 |
| NTT* | 409,0 | +1,24 | 404,0 | 15 |
| NTT DoCoMo* | 237,0 | +3,49 | 229,0 | 78 |
| Pioneer | 2310,0 | +1,54 | 2275,0 | 906 |
| Ricoh | 1675,0 | +1,76 | 1646,0 | 3167 |
| Seikisui House | 859,0 | +0,23 | 857,0 | 1163 |
| Shin-Etsu Chem | 3530,0 | +2,62 | 3440,0 | 920 |
| Sony | 3910,0 | +2,62 | 3810,0 | 4850 |
| Sumitomo Chem | 326,0 | -0,61 | 328,0 | 7617 |
| TDK Corp | 4370,0 | +2,10 | 4280,0 | 327 |
| Toshiba Corp | 320,0 | +4,58 | 306,0 | 9740 |
| Toyota Motor Co | 2570,0 | +3,63 | 2480,0 | 6917 |
| UFJ Holdings* | 98,0 | +0,51 | 97,5 | 53 |
| Гонконг (HKD) | ||||
| Cheung Kong | 41,80 | +1,70 | 41,10 | 5966 |
| China Mobile | 15,65 | +1,95 | 15,35 | 16287 |
| China Unicom | 4,28 | +1,18 | 4,23 | 9967 |
| CLP Holdings | 32,90 | -0,30 | 33,00 | 1789 |
| CNOOC | 10,15 | +2,01 | 9,95 | 9856 |
| Hang Seng Bank | 76,50 | +1,32 | 75,50 | 4077 |
| Henderson Land | 18,70 | +1,91 | 18,35 | 2275 |
| HSBC Holdings | 83,25 | +0,91 | 82,50 | 10709 |
| Hutchison | 43,40 | +2,84 | 42,20 | 8722 |
| Франция (EUR) | ||||
| Alcatel | 7,39 | +0,81 | 7,39 | 14711 |
| Axa | 12,69 | +3,23 | 12,69 | 14786 |
| BNP Paribas | 40,56 | +1,82 | 40,56 | 4590 |
| Bouygues | 20,42 | +6,66 | 20,42 | 5998 |
| Danon | 128,60 | -1,24 | 128,60 | 1666 |
| EADS | 7,44 | +1,08 | 7,44 | 2375 |
| France Telecom | 20,54 | +5,31 | 20,54 | 19194 |
| Lafarge | 57,60 | +2,60 | 57,60 | 992 |
| Michelin | 28,15 | +4,05 | 28,15 | 1112 |
| Pechiney | 22,78 | +5,75 | 22,78 | 465 |
| Peugeot | 38,35 | +1,96 | 38,35 | 1095 |
| Renault | 33,43 | +1,11 | 33,43 | 2006 |
| Sanofi-Synthelab | 53,55 | +2,33 | 53,55 | 1862 |
| Schneider Elec | 43,48 | -0,99 | 43,48 | 1235 |
| STMicroelectronics | 16,94 | +2,95 | 16,94 | 6191 |
| Total Fina Elf | 123,20 | +0,89 | 123,20 | 3140 |
| Vivendi Universal | 13,22 | +2,12 | 13,22 | 8005 |
| Великобритания (GBp) | ||||
| ARM Holdings | 53,88 | +3,85 | 52,00 | 29926 |
| BAE System | 124,44 | +2,43 | 123,50 | 13857 |
| Barclays | 426,00 | +4,48 | 407,75 | 54667 |
| BP | 414,50 | +1,47 | 408,50 | 61806 |
| BAT | 599,50 | +1,70 | 589,50 | 9778 |
| British Airways | 122,01 | +5,76 | 117,25 | 10056 |
| British Telecom | 182,25 | +3,85 | 175,50 | 32713 |
| Cable & Wireless | 79,75 | +0,63 | 80,00 | 15403 |
| Cadbury Schweppes | 350,75 | +3,16 | 340,00 | 27581 |
| HSBC Hldg | 680,37 | +0,96 | 674,50 | 55748 |
| Lloyds TSB Grp | 408,00 | +5,56 | 386,50 | 76540 |
| Marks & Spencer | 281,56 | +2,63 | 275,25 | 10939 |
| Prudential | 376,00 | +5,77 | 355,50 | 19233 |
| Reuters Group | 117,88 | +3,97 | 113,25 | 17833 |
| Rio Tinto | 1236,00 | +1,40 | 1214,00 | 4772 |
| Sainsbury | 241,17 | +2,97 | 236,00 | 10661 |
| Shell Trnpt | 391,50 | +0,38 | 390,00 | 37326 |
| Unilever | 627,50 | +1,45 | 619,00 | 10352 |
| Vodafone Airtch | 121,00 | +1,23 | 121,75 | 218575 |
| Германия (EUR) | ||||
| Allianz AG | 56,35 | — | 56,35 | 15216 |
| BASF | 38,40 | -1,03 | 38,80 | 4359 |
| Bayer AG | 16,37 | +2,18 | 16,02 | 7531 |
| BMW | 30,25 | +1,54 | 29,79 | 2749 |
| Commerzbank AG | 7,88 | +5,07 | 7,50 | 5125 |
| Daimler-Chrysler | 29,45 | +0,68 | 29,25 | 7518 |
| Deutsche Bank n | 45,00 | +2,30 | 43,99 | 5915 |
| Dt Telekom n | 11,90 | +2,41 | 11,62 | 21409 |
| Hypovereinsbank | 9,23 | +10,54 | 8,35 | 6093 |
| Infineon Tech | 7,03 | +4,46 | 6,73 | 6162 |
| Merck KGaA | 23,45 | -0,97 | 23,68 | 385 |
| Munich Re | 79,91 | +8,63 | 73,56 | 2731 |
| Sap AG | 88,88 | +5,40 | 84,33 | 3806 |
| Siemens | 43,30 | +2,24 | 42,35 | 5935 |
| Volkswagen AG | 33,17 | +0,42 | 33,03 | 2184 |
| Финляндия (EUR) | ||||
| Nokia | 13,93 | +2,43 | 13,60 | 23315 |
| Stora Enso | 8,85 | +0,57 | 8,80 | 3994 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,30 | +3,01 | 89,60 | 267 |
| Lonza Grp AG | 78,75 | +0,96 | 78,00 | 198 |
| Adecco | 48,40 | +15,24 | 42,00 | 5654 |
| CS Group | 29,00 | +4,13 | 27,85 | 13374 |
| Nestle | 287,00 | +1,41 | 283,00 | 1254 |
| Novartis | 54,40 | +2,54 | 53,05 | 9933 |
| Rentenanstalt | 114,25 | +9,07 | 104,75 | 1 |
| Swisscom | 431,50 | +0,23 | 430,50 | 199 |
| Roche | 89,00 | +1,37 | 87,80 | 2225 |
| Swiss Re | 89,00 | +3,97 | 85,60 | 2494 |
| UBS AG | 67,75 | +2,26 | 66,25 | 7615 |
| Zurich Fin | 141,00 | +4,64 | 134,75 | 1374 |
| Швеция (SEK) | ||||
| ABB | 24,20 | +4,31 | 23,20 | 6452 |
| Electrolux | 145,00 | +2,84 | 141,00 | 1895 |
| Ericsson | 5,85 | +3,54 | 5,65 | 187622 |
| Nordea | 42,90 | +3,13 | 41,60 | 8676 |
| Volvo | 155,50 | +2,30 | 152,00 | 1798 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,39 | -0,22 | 1,38 | 45 |
| Fiat | 6,28 | -0,02 | 6,20 | 4 |
| Olivetti | 1,00 | +0,07 | 1,02 | 89 |
| Pirelli | 0,80 | -0,19 | 0,80 | 3 |
| TIM | 4,22 | -0,24 | 4,16 | 161 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,20 | +3,78 | 15,61 | 10649 |
| Aegon NV | 9,05 | +8,90 | 8,31 | 18149 |
| Ahold Kon | 3,29 | +8,58 | 3,03 | 6197 |
| Fortis | 16,02 | +4,64 | 15,31 | 5554 |
| ING Grp | 14,59 | +4,81 | 13,92 | 15038 |
| Philips | 16,77 | +3,90 | 16,14 | 11319 |
| Royal Dutch | 39,74 | +1,09 | 39,31 | 7936 |
| Канада (CAD) | ||||
| Alcan Inc | 42,85 | +1,06 | 42,40 | 433 |
| Bank of Montreal | 41,00 | +0,12 | 40,95 | 1160 |
| Bank Nova Scotia | 53,95 | -0,02 | 53,96 | 601 |
| BCE Inc | 28,54 | +1,39 | 28,15 | 573 |
| Bombardier | 3,44 | +0,88 | 3,41 | 5418 |
| Imperial Oil | 45,43 | -0,13 | 45,49 | 46 |
| Loblaw Cos Ltd | 55,20 | +1,01 | 54,65 | 145 |
| Nortel Networks | 3,30 | +1,54 | 3,25 | 6644 |
| Royal Bank of Canada | 58,93 | -0,12 | 59,00 | 863 |
| США ($) | ||||
| Abbott Labs | 39,38 | -1,89 | 40,14 | 1675 |
| Agilent Tech | 14,24 | +0,99 | 14,10 | 987 |
| Alcoa | 22,39 | +1,54 | 22,05 | 1438 |
| Allstate Corp | 36,15 | +0,44 | 35,99 | 1210 |
| Alltel | 46,96 | -0,09 | 47,00 | 306 |
| Amer Electric Power | 24,60 | +0,70 | 24,43 | 814 |
| Amer Express Co | 36,68 | +3,00 | 35,61 | 3161 |
| AIG | 53,42 | -0,54 | 53,71 | 2840 |
| Amgen | 59,76 | +1,15 | 59,08 | 6020 |
| Analog Devices | 28,54 | +2,15 | 27,94 | 1269 |
| Anheuser-Busch | 47,70 | -0,71 | 48,04 | 941 |
| AOL Time Warner | 12,49 | -0,16 | 12,51 | 5325 |
| Apple Comp Inc | 13,42 | -1,18 | 13,58 | 2987 |
| Applied Materials | 13,58 | +0,74 | 13,48 | 15660 |
| AT&T | 13,79 | -1,85 | 14,05 | 3721 |
| AT&T Wireless Gr | 6,60 | -4,07 | 6,88 | 4118 |
| Automatic Data Proc | 32,07 | — | 32,07 | 740 |
| Bank of America | 72,90 | +1,38 | 71,91 | 3576 |
| Bank of New York | 23,80 | +3,88 | 23,10 | 1993 |
| Bank One | 36,53 | -0,87 | 36,85 | 3633 |
| Baxter Int | 20,17 | +0,85 | 20,00 | 3042 |
| BCE Inc | 19,68 | +1,76 | 19,34 | 135 |
| Bellsouth Corp | 23,11 | +0,30 | 23,04 | 1651 |
| Berkshire cl a* | 71,00 | +0,01 | 70,99 | 1 |
| Berkshire cl b* | 2,37 | -0,34 | 2,37 | 4 |
| Boeing Co | 26,89 | -1,32 | 27,25 | 1916 |
| Bristol Myers sq | 22,56 | +0,04 | 22,55 | 1888 |
| Cardinal Health | 58,58 | +1,58 | 57,67 | 1175 |
| Carnival | 26,39 | +2,09 | 25,85 | 2197 |
| Caterpillar Inc | 52,65 | -1,85 | 53,64 | 1062 |
| Charles Schwab | 8,49 | -0,12 | 8,50 | 1689 |
| ChevronTexaco | 63,80 | -0,19 | 63,92 | 1329 |
| Cigna | 48,38 | +1,85 | 47,50 | 263 |
| Cisco | 13,42 | -0,37 | 13,47 | 24785 |
| Citigroup | 39,12 | +1,80 | 38,43 | 9969 |
| Coca-Cola Co | 42,59 | +0,42 | 42,41 | 1519 |
| Colgate Palmoliv | 57,45 | +1,47 | 56,62 | 1057 |
| Costco Wholesale | 34,03 | +0,83 | 33,75 | 1943 |
| Cox Comms | 31,88 | +2,51 | 31,10 | 706 |
| Daimler-Chrysler | 31,74 | -0,22 | 31,81 | 326 |
| Delta Air Lines | 10,56 | +7,76 | 9,80 | 2592 |
| Dow Chemical Co | 29,90 | +3,64 | 28,85 | 2167 |
| Du Pont Co | 40,84 | +1,34 | 40,30 | 1425 |
| Eastman Kodak | 31,45 | -1,29 | 31,86 | 996 |
| Eli Lilly | 59,02 | -0,81 | 59,50 | 1072 |
| EMC Corp | 7,80 | -0,13 | 7,81 | 4097 |
| Emerson Electric | 48,26 | +0,69 | 47,93 | 689 |
| Exelon | 51,26 | +1,04 | 50,73 | 448 |
| Exxon Mobil | 34,85 | -0,06 | 34,87 | 3678 |
| Fannie Mae | 73,19 | +2,38 | 71,49 | 4132 |
| First Data Corp | 37,50 | +2,43 | 36,61 | 2915 |
| Fleetboston Fin | 25,94 | +1,29 | 25,61 | 1836 |
| Ford Motor Co | 8,39 | -1,18 | 8,49 | 5274 |
| Gap Inc | 16,28 | +0,25 | 16,24 | 2293 |
| Genentech | 35,44 | -0,03 | 35,45 | 557 |
| General Elec Co | 28,08 | +1,15 | 27,76 | 7256 |
| General Motors | 35,35 | -2,13 | 36,12 | 4800 |
| Gillette Co | 31,93 | +0,09 | 31,90 | 836 |
| Goldman Sachs Gr | 75,74 | +1,68 | 74,49 | 2771 |
| HJ Heinz Co | 30,20 | +0,33 | 30,10 | 313 |
| Halliburton Co | 21,19 | -2,12 | 21,65 | 1266 |
| HCA-Healthcare | 29,09 | -19,35 | 36,07 | 23230 |
| Hewlett-Packard | 15,53 | -2,33 | 15,90 | 5334 |
| Home Depot Inc | 26,99 | +1,66 | 26,55 | 5204 |
| Honeywell Int | 22,29 | -0,36 | 22,37 | 1266 |
| Illinois Tool Works | 62,50 | -2,04 | 63,80 | 640 |
| Intel Corp | 17,20 | +0,23 | 17,16 | 30342 |
| IBM | 82,47 | +3,00 | 80,07 | 5924 |
| Intl Paper | 34,16 | +0,68 | 33,93 | 1389 |
| Johnson&Johnson | 56,45 | -2,30 | 57,78 | 5614 |
| J P Morgan Chase | 27,26 | +2,71 | 26,54 | 5818 |
| Kimberly-Clark | 47,50 | +0,83 | 47,11 | 731 |
| Kohls | 58,30 | -0,15 | 58,39 | 975 |
| Kroger | 14,28 | +1,20 | 14,11 | 1352 |
| Lehman Brothers | 63,10 | +1,72 | 62,03 | 1181 |
| Lockheed Martin | 43,74 | -1,71 | 44,50 | 941 |
| Lowes Cos | 45,13 | +1,51 | 44,49 | 2749 |
| Lucent Tech | 1,48 | -1,33 | 1,50 | 5478 |
| Marsh & McLennan | 46,40 | +1,16 | 45,87 | 483 |
| MBNA Corp | 17,22 | +7,49 | 16,02 | 6488 |
| McDonalds Corp | 15,78 | +0,51 | 15,70 | 2546 |
| Medtronic | 47,88 | +0,59 | 47,60 | 1198 |
| Merck & Co | 56,82 | +0,26 | 56,67 | 1787 |
| Merrill Lynch | 39,86 | +0,15 | 39,80 | 2955 |
| Metlife Inc | 28,29 | +1,58 | 27,85 | 598 |
| Micron Tech | 8,73 | +2,22 | 8,54 | 1892 |
| Microsoft | 24,67 | -0,32 | 24,75 | 28091 |
| Minnesota Mining | 132,82 | -0,37 | 133,31 | 1306 |
| MS Dean Witter | 43,87 | +2,50 | 42,80 | 2927 |
| Motorola Inc | 7,96 | -0,25 | 7,98 | 6577 |
| Occidental Petr | 30,22 | -0,62 | 30,41 | 572 |
| Omnicom Group | 60,65 | +0,61 | 60,28 | 934 |
| Oracle Corp | 11,62 | -0,37 | 11,66 | 21299 |
| Pfizer Inc | 32,49 | +1,15 | 32,12 | 9074 |
| Philip Morris | 32,39 | +2,89 | 31,48 | 7457 |
| Raytheon Co | 27,86 | -0,36 | 27,96 | 855 |
| SBC Comms | 21,22 | +0,14 | 21,19 | 2453 |
| Schering-plough | 17,62 | +1,32 | 17,39 | 2004 |
| Sears Roebuck | 27,64 | +0,47 | 27,51 | 1864 |
| Sprint | 11,54 | -2,37 | 11,82 | 2493 |
| Tenet Healthcare | 15,19 | -4,76 | 15,95 | 4275 |
| Texas Instrument | 17,30 | +2,13 | 16,94 | 3642 |
| Textron Inc | 29,49 | +0,82 | 29,25 | 270 |
| Tyco Int | 13,44 | +2,91 | 13,06 | 4756 |
| Unisys Corp | 10,19 | +1,19 | 10,07 | 663 |
| UPS | 58,73 | +0,57 | 58,40 | 999 |
| United Tech | 63,11 | +1,06 | 62,45 | 1228 |
| Unitedhealth Gr | 94,18 | +0,04 | 94,14 | 1248 |
| US Bancorp | 20,95 | +2,39 | 20,46 | 3006 |
| Verizon Comm | 34,78 | +0,17 | 34,72 | 2232 |
| Wachovia | 36,76 | +1,74 | 36,13 | 1302 |
| Wal-Mart Stores | 54,93 | +1,40 | 54,17 | 3256 |
| Walt Disney Co | 18,25 | +0,27 | 18,20 | 3383 |
| Washington Mutual | 36,90 | +1,15 | 36,48 | 1496 |
| Wells Fargo | 47,37 | +1,22 | 46,80 | 2998 |
| Xerox Corp | 8,98 | +0,11 | 8,97 | 1416 |
По данным агентства Reuters.