| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,2 | +2,63 | 8,0 | 5572 |
| ANZ Banking Grp | 18,8 | +1,52 | 18,5 | 4860 |
| CommonWealth Bank | 27,5 | +1,70 | 27,0 | 2813 |
| National Australian | 32,9 | +1,26 | 32,5 | 3716 |
| Bank | ||||
| News Corp | 11,3 | +2,35 | 11,1 | 9379 |
| Telstra Corp | 4,2 | +0,24 | 4,2 | 13076 |
| Westpac Banking | 16,1 | +1,32 | 15,9 | 4775 |
| Япония (JPY) | ||||
| Asahi Kasei | 313,0 | +0,97 | 310,0 | 2231 |
| Daiwa Securities | 442,0 | -0,23 | 443,0 | 6057 |
| Fuji Photo Film | 3150,0 | +3,28 | 3050,0 | 2750 |
| Fujitsu Ltd | 342,0 | +0,59 | 340,0 | 8606 |
| Honda Motor Co | 3780,0 | — | 3780,0 | 2616 |
| Japan Telecom* | 320,0 | — | 320,0 | 3 |
| Kao Corp | 2255,0 | -0,88 | 2275,0 | 3008 |
| KDDI* | 348,0 | -1,69 | 354,0 | 21 |
| Mitsubishi Fin Gr* | 391,0 | -2,49 | 401,0 | 18 |
| Mitsubishi Chem | 192,0 | -1,54 | 195,0 | 3662 |
| Mitsubishi Electric | 315,0 | -1,56 | 320,0 | 6706 |
| NEC Corp | 345,0 | +0,58 | 343,0 | 8186 |
| Nippon Steel Corp | 135,0 | -1,46 | 137,0 | 23777 |
| Nissan Motor Co | 888,0 | +0,57 | 883,0 | 8392 |
| NTT* | 416,0 | +3,23 | 403,0 | 36 |
| NTT DoCoMo* | 246,0 | +2,50 | 240,0 | 85 |
| Pioneer | 2340,0 | +3,31 | 2265,0 | 1367 |
| Ricoh | 1706,0 | +0,65 | 1695,0 | 2335 |
| Seikisui House | 841,0 | -0,12 | 842,0 | 1539 |
| Shin-Etsu Chem | 3540,0 | -0,28 | 3550,0 | 1300 |
| Sony | 3700,0 | -2,37 | 3790,0 | 7805 |
| Sumitomo Chem | 321,0 | -1,53 | 326,0 | 7628 |
| TDK Corp | 4230,0 | -1,17 | 4280,0 | 445 |
| Toshiba Corp | 322,0 | — | 322,0 | 10971 |
| Toyota Motor Co | 2635,0 | +0,76 | 2615,0 | 5971 |
| UFJ Holdings* | 90,1 | -4,15 | 94,0 | 23 |
| Гонконг (HKD) | ||||
| Cheung Kong | 40,70 | -1,69 | 41,40 | 6818 |
| China Mobile | 15,20 | -1,94 | 15,50 | 27137 |
| China Unicom | 3,98 | -3,05 | 4,10 | 24384 |
| CLP Holdings | 31,90 | -1,54 | 32,40 | 2974 |
| CNOOC | 10,05 | -2,90 | 10,35 | 24852 |
| Hang Seng Bank | 76,25 | +0,33 | 76,00 | 2384 |
| Henderson Land | 18,15 | -1,36 | 18,40 | 3596 |
| HSBC Holdings | 83,75 | +0,90 | 83,00 | 11844 |
| Hutchison | 42,10 | -1,41 | 42,70 | 9073 |
| Франция (EUR) | ||||
| Alcatel | 7,64 | -2,30 | 7,82 | 25958 |
| Axa | 13,96 | +4,18 | 13,40 | 20252 |
| BNP Paribas | 41,90 | +1,75 | 41,18 | 5176 |
| Bouygues | 21,91 | -0,27 | 21,97 | 1212 |
| Danon | 125,90 | +0,32 | 125,50 | 914 |
| EADS | 7,78 | +2,91 | 7,56 | 1725 |
| France Telecom | 21,45 | +3,87 | 20,65 | 8013 |
| Lafarge | 57,40 | — | 57,40 | 1022 |
| Michelin | 32,23 | +5,67 | 30,50 | 1229 |
| Pechiney | 25,10 | +7,59 | 23,33 | 1151 |
| Peugeot | 41,69 | +3,55 | 40,26 | 1128 |
| Renault | 37,50 | +4,78 | 35,79 | 3493 |
| Sanofi-Synthelab | 53,90 | +1,51 | 53,10 | 1972 |
| Schneider Elec | 41,96 | -4,33 | 43,86 | 2387 |
| STMicroelectronics | 19,37 | +2,81 | 18,84 | 5251 |
| Total Fina Elf | 124,10 | +0,81 | 123,10 | 2525 |
| Vivendi Universal | 14,10 | +1,08 | 13,95 | 4808 |
| Великобритания (GBp) | ||||
| ARM Holdings | 59,75 | +4,82 | 57,00 | 24599 |
| BAE System | 123,50 | +2,92 | 120,00 | 18829 |
| Barclays | 435,25 | +3,45 | 420,75 | 31410 |
| BP | 412,50 | -0,30 | 413,75 | 36130 |
| BAT | 606,50 | — | 606,50 | 4436 |
| British Airways | 125,25 | +4,38 | 120,00 | 13860 |
| British Telecom | 186,50 | +2,90 | 181,25 | 27468 |
| Cable & Wireless | 84,00 | +3,70 | 81,00 | 24924 |
| Cadbury Schweppes | 335,50 | -3,80 | 348,75 | 13760 |
| HSBC Hldg | 675,00 | -0,59 | 679,00 | 47339 |
| Lloyds TSB Grp | 422,27 | +5,56 | 400,00 | 69322 |
| Marks & Spencer | 299,50 | +3,54 | 289,25 | 19437 |
| Prudential | 393,50 | +6,14 | 370,75 | 16266 |
| Reuters Group | 128,74 | +7,53 | 119,50 | 63651 |
| Rio Tinto | 1215,58 | -0,73 | 1225,00 | 6465 |
| Sainsbury | 238,50 | +0,10 | 238,25 | 4648 |
| Shell Trnpt | 393,75 | -0,06 | 394,00 | 18447 |
| Unilever | 609,00 | -1,85 | 620,50 | 15173 |
| Vodafone Airtch | 126,00 | +1,41 | 124,25 | 243345 |
| Германия (EUR) | ||||
| Allianz AG | 59,25 | +1,89 | 58,15 | 8237 |
| BASF | 39,70 | -2,02 | 40,52 | 3623 |
| Bayer AG | 16,71 | -0,06 | 16,72 | 5138 |
| BMW | 30,44 | +0,07 | 30,42 | 1998 |
| Commerzbank AG | 9,08 | +1,45 | 8,95 | 3877 |
| Daimler-Chrysler | 30,57 | +0,56 | 30,40 | 7739 |
| Deutsche Bank n | 47,55 | -0,56 | 47,82 | 4843 |
| Dt Telekom n | 12,65 | +0,24 | 12,62 | 22325 |
| Hypovereinsbank | 10,62 | +3,31 | 10,28 | 4529 |
| Infineon Tech | 7,17 | -4,78 | 7,53 | 10251 |
| Merck KGaA | 23,75 | +1,63 | 23,37 | 84 |
| Munich Re | 86,28 | +2,84 | 83,90 | 2522 |
| Sap AG | 89,11 | -4,70 | 93,50 | 2520 |
| Siemens | 43,50 | -2,20 | 44,48 | 6469 |
| Volkswagen AG | 34,59 | +2,19 | 33,85 | 2146 |
| Финляндия (EUR) | ||||
| Nokia | 15,39 | +2,33 | 15,04 | 35827 |
| Stora Enso | 9,57 | +5,16 | 9,10 | 4543 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,85 | -0,71 | 91,50 | 361 |
| Lonza Grp AG | 78,95 | +1,35 | 77,90 | 336 |
| Adecco | 51,60 | +5,74 | 48,80 | 1795 |
| CS Group | 30,40 | +5,56 | 28,80 | 9899 |
| Nestle | 275,50 | -0,72 | 277,50 | 1617 |
| Novartis | 54,45 | +1,02 | 53,90 | 8210 |
| Rentenanstalt | 114,50 | -6,72 | 122,75 | 3 |
| Swisscom | 425,00 | -0,12 | 425,50 | 110 |
| Roche | 87,15 | +0,40 | 86,80 | 1980 |
| Swiss Re | 94,15 | +7,60 | 87,50 | 3308 |
| UBS AG | 67,40 | +1,28 | 66,55 | 4301 |
| Zurich Fin | 150,25 | +4,52 | 143,75 | 1508 |
| Швеция (SEK) | ||||
| ABB | 24,70 | +2,49 | 24,10 | 8432 |
| Electrolux | 140,00 | -3,11 | 144,50 | 2928 |
| Ericsson | 6,20 | +3,33 | 6,00 | 166901 |
| Nordea | 43,00 | -0,92 | 43,40 | 11041 |
| Volvo | 165,00 | +4,10 | 158,50 | 2797 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,42 | +1,65 | 1,39 | 34019 |
| Fiat | 6,35 | +1,32 | 6,27 | 2844 |
| Olivetti | 1,01 | -0,10 | 1,01 | 48250 |
| Pirelli | 0,82 | +1,99 | 0,81 | 5656 |
| TIM | 4,24 | +0,57 | 4,22 | 42807 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,03 | +1,14 | 15,85 | 8281 |
| Aegon NV | 9,54 | +2,36 | 9,69 | 10146 |
| Ahold Kon | 3,37 | +5,64 | 3,19 | 7998 |
| Fortis | 16,06 | -0,06 | 16,07 | 6149 |
| ING Grp | 15,04 | +4,23 | 14,43 | 13512 |
| Philips | 17,44 | +2,17 | 17,07 | 9185 |
| Royal Dutch | 39,67 | +0,63 | 39,42 | 7372 |
| Канада (CAD) | ||||
| Alcan Inc | 44,04 | +0,73 | 43,72 | 208 |
| Bank of Montreal | 40,46 | +0,27 | 40,35 | 628 |
| Bank Nova Scotia | 54,49 | +0,54 | 54,20 | 421 |
| BCE Inc | 28,27 | +0,25 | 28,20 | 798 |
| Bombardier | 3,27 | -2,10 | 3,34 | 8176 |
| Imperial Oil | 44,20 | +0,45 | 44,00 | 230 |
| Loblaw Cos Ltd | 54,50 | -0,37 | 54,70 | 38 |
| Nortel Networks | 3,78 | +2,16 | 3,70 | 17019 |
| Royal Bank of Canada | 59,42 | +0,71 | 59,00 | 510 |
| США ($) | ||||
| Abbott Labs | 39,76 | +0,15 | 39,70 | 718 |
| Agilent Tech | 15,76 | +1,55 | 15,52 | 607 |
| Alcoa | 22,59 | -0,40 | 22,68 | 935 |
| Allstate Corp | 38,13 | -0,16 | 38,19 | 490 |
| Alltel | 46,06 | +2,93 | 44,75 | 483 |
| Amer Electric Power | 24,80 | -0,52 | 24,93 | 284 |
| Amer Express Co | 37,55 | -0,90 | 37,89 | 1361 |
| AIG | 57,57 | +1,16 | 56,91 | 2777 |
| Amgen | 62,95 | +3,30 | 60,94 | 11116 |
| Analog Devices | 33,01 | +0,86 | 32,73 | 940 |
| Anheuser-Busch | 49,11 | +2,12 | 48,09 | 1282 |
| AOL Time Warner | 13,72 | +3,08 | 13,31 | 12453 |
| Apple Comp Inc | 13,58 | +0,52 | 13,51 | 1500 |
| Applied Materials | 15,60 | -1,33 | 15,81 | 11976 |
| AT&T | 16,25 | +17,67 | 13,81 | 12175 |
| AT&T Wireless Gr | 6,60 | +3,94 | 6,35 | 4561 |
| Automatic Data Proc | 33,36 | +0,63 | 33,15 | 638 |
| Bank of America | 74,35 | +0,15 | 74,24 | 1804 |
| Bank of New York | 25,84 | -0,35 | 25,93 | 882 |
| Bank One | 35,49 | -0,45 | 35,65 | 2017 |
| Baxter Int | 21,08 | +4,30 | 20,21 | 2328 |
| BCE Inc | 19,44 | -0,26 | 19,49 | 96 |
| Bellsouth Corp | 23,43 | +7,92 | 21,71 | 2215 |
| Berkshire cl a* | 72,60 | -1,09 | 73,40 | 1 |
| Berkshire cl b* | 2,43 | -0,66 | 2,44 | 4 |
| Boeing Co | 27,98 | +0,65 | 27,80 | 2503 |
| Bristol Myers sq | 24,24 | +1,89 | 23,79 | 1942 |
| Cardinal Health | 54,20 | -5,97 | 57,64 | 4536 |
| Carnival | 26,96 | -2,03 | 27,52 | 3382 |
| Caterpillar Inc | 52,65 | -0,59 | 52,96 | 389 |
| Charles Schwab | 9,11 | -0,11 | 9,12 | 1419 |
| ChevronTexaco | 64,10 | -1,63 | 65,16 | 1128 |
| Cigna | 48,44 | -0,76 | 48,81 | 305 |
| Cisco | 14,35 | +0,21 | 14,32 | 20770 |
| Citigroup | 39,93 | -0,03 | 39,94 | 5015 |
| Coca-Cola Co | 39,95 | -1,14 | 40,41 | 1521 |
| Colgate Palmoliv | 56,95 | -0,19 | 57,30 | 636 |
| Costco Wholesale | 33,74 | -0,24 | 33,82 | 1466 |
| Cox Comms | 33,91 | +2,14 | 33,20 | 1122 |
| Daimler-Chrysler | 33,51 | -0,09 | 33,54 | 274 |
| Delta Air Lines | 12,30 | +4,59 | 11,76 | 1086 |
| Dow Chemical Co | 31,05 | — | 31,05 | 1270 |
| Du Pont Co | 41,31 | +0,73 | 41,01 | 1210 |
| Eastman Kodak | 29,56 | -6,60 | 31,65 | 4011 |
| Eli Lilly | 62,80 | +2,46 | 61,29 | 1341 |
| EMC Corp | 9,30 | +2,88 | 9,04 | 5864 |
| Emerson Electric | 50,14 | +0,46 | 49,91 | 283 |
| Exelon | 51,12 | -0,23 | 51,24 | 359 |
| Exxon Mobil | 34,93 | -1,38 | 35,42 | 3117 |
| Fannie Mae | 73,23 | -0,26 | 73,42 | 1041 |
| First Data Corp | 38,52 | +0,47 | 38,34 | 1113 |
| Fleetboston Fin | 26,80 | +1,06 | 26,52 | 857 |
| Ford Motor Co | 10,58 | +2,52 | 10,32 | 7463 |
| Gap Inc | 16,34 | -0,37 | 16,40 | 930 |
| Genentech | 36,85 | +1,80 | 36,20 | 532 |
| General Elec Co | 29,15 | +0,55 | 28,99 | 5824 |
| General Motors | 37,17 | +0,11 | 37,13 | 1700 |
| Gillette Co | 31,32 | -1,04 | 31,65 | 544 |
| Goldman Sachs Gr | 77,99 | -0,43 | 78,33 | 1620 |
| HJ Heinz Co | 29,89 | -0,80 | 30,13 | 156 |
| Halliburton Co | 21,04 | +0,10 | 21,02 | 1398 |
| HCA-Healthcare | 29,99 | +0,13 | 29,95 | 2904 |
| Hewlett-Packard | 15,95 | +0,76 | 15,83 | 4163 |
| Home Depot Inc | 27,58 | -0,25 | 27,65 | 2331 |
| Honeywell Int | 23,07 | -0,77 | 23,25 | 886 |
| Illinois Tool Works | 63,90 | -0,34 | 64,12 | 355 |
| Intel Corp | 19,09 | +0,47 | 19,00 | 22467 |
| IBM | 85,75 | +0,14 | 85,63 | 2129 |
| Intl Paper | 35,25 | +0,17 | 35,19 | 892 |
| Johnson&Johnson | 56,30 | +0,37 | 56,09 | 1941 |
| J P Morgan Chase | 28,94 | +0,87 | 28,69 | 4455 |
| Kimberly-Clark | 49,61 | -0,58 | 49,90 | 885 |
| Kohls | 57,62 | -1,62 | 58,57 | 1341 |
| Kroger | 14,12 | — | 14,12 | 770 |
| Lehman Brothers | 65,45 | -0,41 | 65,72 | 832 |
| Lockheed Martin | 48,20 | -0,72 | 48,55 | 1214 |
| Lowes Cos | 45,20 | -1,09 | 45,70 | 1462 |
| Lucent Tech | 1,74 | +3,57 | 1,68 | 14691 |
| Marsh & McLennan | 47,86 | +3,04 | 46,45 | 1166 |
| MBNA Corp | 18,95 | +6,22 | 17,84 | 3420 |
| McDonalds Corp | 16,02 | -0,19 | 16,05 | 2034 |
| Medtronic | 47,92 | -0,15 | 47,99 | 691 |
| Merck & Co | 59,05 | +0,27 | 58,89 | 2195 |
| Merrill Lynch | 41,30 | +0,24 | 41,20 | 2175 |
| Metlife Inc | 28,82 | -0,59 | 28,99 | 511 |
| Micron Tech | 9,40 | -1,36 | 9,53 | 2402 |
| Microsoft | 25,73 | -0,04 | 25,74 | 20595 |
| Minnesota Mining | 128,13 | -1,25 | 129,75 | 925 |
| MS Dean Witter | 47,02 | +1,34 | 46,40 | 2815 |
| Motorola Inc | 8,29 | +2,60 | 8,08 | 4670 |
| Occidental Petr | 30,16 | -1,34 | 30,57 | 519 |
| Omnicom Group | 63,43 | +1,62 | 62,42 | 521 |
| Oracle Corp | 11,96 | -1,39 | 12,13 | 12967 |
| Pfizer Inc | 31,55 | -0,85 | 31,82 | 6754 |
| Philip Morris | 32,33 | -1,10 | 32,69 | 2152 |
| Raytheon Co | 29,74 | -0,03 | 29,75 | 531 |
| SBC Comms | 21,15 | +5,86 | 19,98 | 5821 |
| Schering-plough | 18,44 | +3,54 | 17,81 | 2691 |
| Sears Roebuck | 27,59 | -0,83 | 27,82 | 1442 |
| Sprint | 11,38 | +6,55 | 10,68 | 2184 |
| Tenet Healthcare | 14,02 | -1,20 | 14,19 | 734 |
| Texas Instrument | 19,56 | -1,76 | 19,91 | 3827 |
| Textron Inc | 29,89 | -0,23 | 29,96 | 240 |
| Tyco Int | 14,47 | +0,77 | 14,36 | 2974 |
| Unisys Corp | 10,56 | +1,54 | 10,40 | 519 |
| UPS | 60,24 | +0,30 | 60,06 | 2124 |
| United Tech | 61,81 | +0,47 | 61,52 | 747 |
| Unitedhealth Gr | 90,71 | -0,65 | 91,30 | 506 |
| US Bancorp | 22,77 | +1,11 | 22,52 | 1982 |
| Verizon Comm | 35,20 | +3,56 | 33,99 | 3489 |
| Wachovia | 37,80 | +0,99 | 37,43 | 836 |
| Wal-Mart Stores | 55,91 | -0,14 | 55,99 | 1899 |
| Walt Disney Co | 19,05 | +0,95 | 18,87 | 1942 |
| Washington Mutual | 38,92 | +1,17 | 38,47 | 1105 |
| Wells Fargo | 47,84 | +0,02 | 47,83 | 1352 |
| Xerox Corp | 9,84 | +7,42 | 9,16 | 4122 |
По данным агентства Reuters.