| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,4 | -3,57 | 5,6 | 98443 |
| ANZ Banking Grp | 18,3 | -0,76 | 18,5 | 5025 |
| CommonWealth Bank | 27,4 | -0,22 | 27,4 | 2192 |
| National Australian | 31,9 | -0,62 | 32,1 | 2704 |
| Bank | ||||
| News Corp | 11,2 | -2,35 | 11,5 | 6346 |
| Telstra Corp | 4,3 | +1,43 | 4,2 | 23969 |
| Westpac Banking | 16,0 | +1,14 | 15,8 | 3937 |
| Япония (JPY) | ||||
| Asahi Kasei | 330,0 | +2,48 | 322,0 | 2096 |
| Daiwa Securities | 518,0 | +6,80 | 485,0 | 13518 |
| Fuji Photo Film | 3300,0 | -0,30 | 3310,0 | 2055 |
| Fujitsu Ltd | 343,0 | +0,59 | 341,0 | 12176 |
| Honda Motor Co | 4050,0 | +2,27 | 3960,0 | 2357 |
| Japan Telecom* | 349,0 | +1,16 | 345,0 | 4 |
| Kao Corp | 2305,0 | +1,99 | 2260,0 | 1988 |
| KDDI* | 388,0 | +4,30 | 372,0 | 25 |
| Mitsubishi Fin Gr* | 425,0 | +3,91 | 409,0 | 24 |
| Mitsubishi Chem | 200,0 | +0,50 | 199,0 | 5009 |
| Mitsubishi Electric | 334,0 | +3,41 | 323,0 | 6888 |
| NEC Corp | 395,0 | +4,22 | 379,0 | 19851 |
| Nippon Steel Corp | 137,0 | +3,01 | 133,0 | 32210 |
| Nissan Motor Co | 940,0 | +1,62 | 925,0 | 7003 |
| NTT* | 434,0 | +4,08 | 417,0 | 26 |
| NTT DoCoMo* | 266,0 | +6,40 | 250,0 | 119 |
| Pioneer | 2515,0 | +2,24 | 2460,0 | 1768 |
| Ricoh | 1734,0 | -0,12 | 1736,0 | 5183 |
| Seikisui House | 885,0 | +0,68 | 879,0 | 2241 |
| Shin-Etsu Chem | 3680,0 | +2,51 | 3590,0 | 1399 |
| Sony | 2985,0 | +4,37 | 2860,0 | 11664 |
| Sumitomo Chem | 332,0 | +0,91 | 329,0 | 6720 |
| TDK Corp | 4320,0 | +3,60 | 4170,0 | 420 |
| Toshiba Corp | 325,0 | +2,52 | 317,0 | 18916 |
| Toyota Motor Co | 2745,0 | +2,43 | 2680,0 | 5532 |
| UFJ Holdings* | 102,0 | — | 102,0 | 37 |
| Гонконг (HKD) | ||||
| Cheung Kong | 44,00 | -0,68 | 44,30 | 5664 |
| China Mobile | 16,20 | -0,61 | 16,30 | 14847 |
| China Unicom | 4,25 | -1,16 | 4,30 | 9157 |
| CLP Holdings | 32,00 | -0,93 | 32,30 | 3984 |
| CNOOC | 10,00 | -1,48 | 10,15 | 14051 |
| Hang Seng Bank | 78,75 | — | 78,75 | 2659 |
| Henderson Land | 20,80 | +1,46 | 20,50 | 3123 |
| HSBC Holdings | 86,25 | — | 86,25 | 8337 |
| Hutchison | 44,70 | -0,67 | 45,00 | 7552 |
| Франция (EUR) | ||||
| Alcatel | 7,76 | +1,44 | 7,65 | 10416 |
| Axa | 14,24 | +2,89 | 13,84 | 11782 |
| BNP Paribas | 42,99 | +2,87 | 41,79 | 3592 |
| Bouygues | 24,02 | +5,40 | 22,79 | 1288 |
| Danon | 122,70 | +0,74 | 124,10 | 841 |
| EADS | 8,92 | +2,76 | 8,68 | 3229 |
| France Telecom | 21,20 | +3,62 | 20,46 | 6083 |
| Lafarge | 64,70 | +2,29 | 63,25 | 1082 |
| Michelin | 33,50 | -1,35 | 33,96 | 665 |
| Pechiney | 26,78 | +3,12 | 25,97 | 447 |
| Peugeot | 43,30 | +1,29 | 42,75 | 985 |
| Renault | 40,60 | +3,36 | 39,28 | 1133 |
| Sanofi-Synthelab | 55,40 | +1,28 | 54,70 | 1590 |
| Schneider Elec | 41,63 | -0,31 | 41,76 | 868 |
| STMicroelectronics | 19,30 | +1,42 | 19,03 | 5214 |
| Total Fina Elf | 125,90 | +2,52 | 122,80 | 2671 |
| Vivendi Universal | 14,59 | +0,69 | 14,49 | 6139 |
| Великобритания (GBp) | ||||
| ARM Holdings | 71,75 | +3,99 | 69,00 | 26108 |
| BAE System | 127,00 | +2,42 | 124,00 | 24499 |
| Barclays | 425,75 | -0,53 | 428,00 | 22889 |
| BP | 411,25 | +1,48 | 405,25 | 53365 |
| BAT | 602,00 | -0,50 | 605,00 | 7324 |
| British Airways | 147,25 | +9,07 | 135,00 | 29106 |
| British Telecom | 187,25 | +2,60 | 182,50 | 26436 |
| Cable & Wireless | 79,50 | +6,71 | 74,50 | 23024 |
| Cadbury Schweppes | 357,00 | +5,00 | 340,00 | 14429 |
| HSBC Hldg | 697,50 | +0,94 | 691,00 | 50696 |
| Lloyds TSB Grp | 423,75 | +1,86 | 416,00 | 21632 |
| Marks & Spencer | 300,00 | +2,30 | 293,25 | 11317 |
| Prudential | 394,00 | +2,48 | 383,00 | 29483 |
| Reuters Group | 151,25 | +9,21 | 138,50 | 46155 |
| Rio Tinto | 1176,00 | -1,67 | 1196,00 | 3896 |
| Sainsbury | 255,83 | +5,02 | 244,00 | 20335 |
| Shell Trnpt | 396,75 | +3,19 | 384,50 | 31556 |
| Unilever | 574,00 | +3,33 | 555,50 | 25336 |
| Vodafone Airtch | 123,00 | +0,82 | 122,00 | 255488 |
| Германия (EUR) | ||||
| Allianz AG | 67,90 | +3,11 | 65,85 | 3890 |
| BASF | 40,08 | -0,42 | 40,25 | 3651 |
| Bayer AG | 16,46 | +0,92 | 16,31 | 4718 |
| BMW | 28,85 | -1,40 | 29,26 | 2787 |
| Commerzbank AG | 9,30 | +1,09 | 9,20 | 3206 |
| Daimler-Chrysler | 29,24 | +0,72 | 29,03 | 3911 |
| Deutsche Bank n | 49,23 | +3,06 | 47,77 | 5603 |
| Dt Telekom n | 12,02 | +0,17 | 12,00 | 15194 |
| Hypovereinsbank | 13,01 | +0,46 | 12,95 | 4424 |
| Infineon Tech | 6,89 | -1,01 | 6,96 | 7763 |
| Merck KGaA | 25,35 | +5,41 | 24,05 | 127 |
| Munich Re | 94,98 | +2,74 | 92,45 | 1366 |
| Sap AG | 96,31 | -0,29 | 96,59 | 1710 |
| Siemens | 45,50 | +0,35 | 45,34 | 4209 |
| Volkswagen AG | 32,22 | +3,01 | 31,28 | 3153 |
| Финляндия (EUR) | ||||
| Nokia | 15,08 | -0,40 | 15,14 | 22173 |
| Stora Enso | 10,14 | +3,26 | 9,82 | 2204 |
| Швейцария (CHF) | ||||
| Ciba Special | 93,95 | +0,27 | 93,70 | 143 |
| Lonza Grp AG | 84,80 | +0,95 | 84,00 | 384 |
| Adecco | 50,45 | +0,90 | 50,00 | 953 |
| CS Group | 32,35 | +0,47 | 32,20 | 9714 |
| Nestle | 278,50 | +0,54 | 277,00 | 964 |
| Novartis | 54,55 | +0,46 | 54,30 | 5109 |
| Rentenanstalt | 126,00 | +2,44 | 123,00 | 1 |
| Swisscom | 428,00 | +2,03 | 419,50 | 110 |
| Roche | 88,10 | +0,97 | 87,25 | 2074 |
| Swiss Re | 89,05 | +2,65 | 86,75 | 1967 |
| UBS AG | 67,80 | +3,12 | 65,75 | 4469 |
| Zurich Fin | 145,00 | +3,39 | 140,25 | 727 |
| Швеция (SEK) | ||||
| ABB | 27,70 | +2,21 | 27,10 | 6747 |
| Electrolux | 154,00 | +0,65 | 153,00 | 1140 |
| Ericsson | 7,90 | — | 7,90 | 273892 |
| Nordea | 43,50 | +0,69 | 43,20 | 5012 |
| Volvo | 162,50 | -0,61 | 163,50 | 2540 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,51 | -2,39 | 1,55 | 29751 |
| Fiat | 7,32 | +5,75 | 6,92 | 7203 |
| Olivetti | 1,01 | +1,20 | 1,00 | 38097 |
| Pirelli | 0,87 | +0,51 | 0,86 | 9035 |
| TIM | 4,20 | +0,05 | 4,20 | 37706 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,36 | +3,09 | 14,90 | 7137 |
| Aegon NV | 9,56 | +0,42 | 9,52 | 14452 |
| Ahold Kon | 5,50 | -0,54 | 5,53 | 21278 |
| Fortis | 15,40 | +1,05 | 15,24 | 4985 |
| ING Grp | 15,19 | +4,04 | 14,60 | 11661 |
| Philips | 17,18 | -0,41 | 17,25 | 6789 |
| Royal Dutch | 38,55 | +1,66 | 37,92 | 8352 |
| Канада (CAD) | ||||
| Alcan Inc | 42,80 | +0,71 | 42,50 | 229 |
| Bank of Montreal | 39,95 | +0,76 | 39,65 | 214 |
| Bank Nova Scotia | 56,89 | +0,74 | 56,47 | 376 |
| BCE Inc | 28,46 | +0,39 | 28,35 | 771 |
| Bombardier | 3,87 | +2,11 | 3,79 | 4097 |
| Imperial Oil | 44,12 | +0,16 | 44,05 | 21 |
| Loblaw Cos Ltd | 58,60 | -0,17 | 58,70 | 25 |
| Nortel Networks | 4,03 | +3,60 | 3,89 | 11395 |
| Royal Bank of Canada | 59,82 | -0,13 | 59,90 | 163 |
| США ($) | ||||
| Abbott Labs | 41,86 | +0,82 | 41,52 | 902 |
| Agilent Tech | 15,90 | -0,63 | 16,00 | 543 |
| Alcoa | 23,22 | +0,17 | 23,18 | 1141 |
| Allstate Corp | 37,40 | -1,73 | 38,06 | 813 |
| Alltel | 47,94 | +1,59 | 47,19 | 273 |
| Amer Electric Power | 25,65 | -0,54 | 25,79 | 556 |
| Amer Express Co | 38,97 | +1,72 | 38,31 | 1425 |
| AIG | 57,49 | -0,16 | 57,58 | 1475 |
| Amgen | 61,59 | -1,79 | 62,71 | 6382 |
| Analog Devices | 33,85 | +0,27 | 33,76 | 1157 |
| Anheuser-Busch | 49,96 | +0,24 | 49,84 | 424 |
| AOL Time Warner | 13,17 | -1,57 | 13,38 | 10910 |
| Apple Comp Inc | 16,56 | +2,92 | 16,09 | 7652 |
| Applied Materials | 15,39 | +2,04 | 15,08 | 10813 |
| AT&T | 16,64 | -0,60 | 16,74 | 1955 |
| AT&T Wireless Gr | 7,01 | +2,04 | 6,87 | 5494 |
| Automatic Data Proc | 34,03 | +0,89 | 33,73 | 791 |
| Bank of America | 74,63 | +0,66 | 74,14 | 1338 |
| Bank of New York | 26,93 | +0,11 | 26,90 | 808 |
| Bank One | 37,16 | +0,54 | 36,96 | 996 |
| Baxter Int | 23,10 | -0,56 | 23,23 | 768 |
| BCE Inc | 20,20 | +0,70 | 20,06 | 255 |
| Bellsouth Corp | 25,98 | +1,56 | 25,58 | 1044 |
| Berkshire cl a* | 73,24 | +0,60 | 72,80 | 1 |
| Berkshire cl b* | 2,44 | +0,58 | 2,43 | 7 |
| Boeing Co | 27,69 | +0,25 | 27,62 | 1301 |
| Bristol Myers sq | 25,50 | -1,09 | 25,78 | 1185 |
| Cardinal Health | 55,70 | -0,27 | 55,85 | 677 |
| Carnival | 28,85 | +2,41 | 28,17 | 2066 |
| Caterpillar Inc | 53,28 | +1,14 | 52,68 | 373 |
| Charles Schwab | 9,29 | +1,31 | 9,17 | 710 |
| ChevronTexaco | 67,52 | +0,51 | 67,18 | 1420 |
| Cigna | 53,16 | +3,24 | 51,49 | 592 |
| Cisco | 15,64 | +1,61 | 15,39 | 28247 |
| Citigroup | 39,75 | +0,56 | 39,53 | 3416 |
| Coca-Cola Co | 41,02 | +1,21 | 40,53 | 1194 |
| Colgate Palmoliv | 57,06 | -0,94 | 57,60 | 671 |
| Costco Wholesale | 34,68 | +1,23 | 34,26 | 1574 |
| Cox Comms | 30,40 | +0,33 | 30,30 | 950 |
| Daimler-Chrysler | 33,09 | +1,60 | 32,57 | 139 |
| Delta Air Lines | 15,37 | +4,56 | 14,70 | 1261 |
| Dow Chemical Co | 32,37 | +0,43 | 32,23 | 634 |
| Du Pont Co | 43,08 | +0,65 | 42,80 | 716 |
| Eastman Kodak | 31,12 | +1,20 | 30,75 | 615 |
| Eli Lilly | 64,29 | +0,53 | 63,95 | 684 |
| EMC Corp | 9,87 | +1,65 | 9,71 | 3381 |
| Emerson Electric | 51,66 | +1,02 | 51,14 | 299 |
| Exelon | 54,71 | +0,61 | 54,38 | 218 |
| Exxon Mobil | 35,50 | +0,14 | 35,45 | 4064 |
| Fannie Mae | 73,10 | +0,37 | 72,83 | 676 |
| First Data Corp | 40,39 | +0,97 | 40,00 | 1366 |
| Fleetboston Fin | 27,46 | +0,55 | 27,31 | 647 |
| Ford Motor Co | 10,02 | -0,30 | 10,05 | 2396 |
| Gap Inc | 16,28 | -0,97 | 16,44 | 1339 |
| Genentech | 38,11 | -1,14 | 38,55 | 579 |
| General Elec Co | 29,22 | +1,35 | 28,83 | 3961 |
| General Motors | 35,99 | +0,70 | 35,74 | 1241 |
| Gillette Co | 31,24 | -2,31 | 31,98 | 3771 |
| Goldman Sachs Gr | 76,96 | +0,61 | 76,49 | 1056 |
| HJ Heinz Co | 30,22 | +0,17 | 30,17 | 292 |
| Halliburton Co | 22,63 | +2,12 | 22,16 | 711 |
| HCA-Healthcare | 32,26 | -1,41 | 32,72 | 2563 |
| Hewlett-Packard | 17,24 | +2,62 | 16,80 | 3165 |
| Home Depot Inc | 29,37 | +1,56 | 28,92 | 5333 |
| Honeywell Int | 24,13 | -0,21 | 24,18 | 606 |
| Illinois Tool Works | 64,77 | +0,62 | 64,37 | 267 |
| Intel Corp | 19,38 | +1,89 | 19,02 | 19291 |
| IBM | 87,40 | +1,02 | 86,52 | 1542 |
| Intl Paper | 36,21 | +0,86 | 35,90 | 845 |
| Johnson&Johnson | 56,74 | +0,50 | 56,46 | 1483 |
| J P Morgan Chase | 30,55 | +0,63 | 30,36 | 3459 |
| Kimberly-Clark | 50,13 | -0,91 | 50,59 | 475 |
| Kohls | 55,60 | +2,38 | 54,31 | 1357 |
| Kroger | 14,35 | — | 14,35 | 978 |
| Lehman Brothers | 64,90 | +0,19 | 64,78 | 793 |
| Lockheed Martin | 49,89 | +0,79 | 49,50 | 372 |
| Lowes Cos | 45,00 | +2,16 | 44,05 | 1188 |
| Lucent Tech | 2,18 | +6,86 | 2,04 | 25531 |
| Marsh & McLennan | 48,32 | +0,62 | 48,02 | 310 |
| MBNA Corp | 19,13 | +1,65 | 18,82 | 1365 |
| McDonalds Corp | 17,85 | +2,06 | 17,49 | 1803 |
| Medtronic | 47,61 | -0,46 | 47,83 | 684 |
| Merck & Co | 58,66 | -0,51 | 58,96 | 1176 |
| Merrill Lynch | 41,92 | +1,45 | 41,32 | 1240 |
| Metlife Inc | 27,95 | -0,75 | 28,16 | 1769 |
| Micron Tech | 9,08 | +0,89 | 9,00 | 1649 |
| Microsoft | 26,22 | +1,39 | 25,86 | 16210 |
| Minnesota Mining | 123,61 | -0,96 | 124,81 | 1129 |
| MS Dean Witter | 45,27 | +1,03 | 44,81 | 1062 |
| Motorola Inc | 8,13 | +0,12 | 8,12 | 3590 |
| Occidental Petr | 30,71 | +0,95 | 30,42 | 331 |
| Omnicom Group | 63,23 | +1,66 | 62,20 | 406 |
| Oracle Corp | 12,29 | +1,74 | 12,08 | 14741 |
| Pfizer Inc | 32,21 | +0,94 | 31,91 | 6347 |
| Philip Morris | 31,06 | +0,36 | 30,95 | 1601 |
| Raytheon Co | 29,92 | +1,42 | 29,50 | 270 |
| SBC Comms | 23,73 | +0,85 | 23,53 | 2129 |
| Schering-plough | 18,78 | +0,21 | 18,74 | 1989 |
| Sears Roebuck | 28,11 | +1,15 | 27,79 | 885 |
| Sprint | 11,75 | +0,34 | 11,71 | 1382 |
| Tenet Healthcare | 15,55 | -0,32 | 15,60 | 844 |
| Texas Instrument | 19,85 | +1,85 | 19,49 | 2938 |
| Textron Inc | 31,21 | +1,10 | 30,87 | 154 |
| Tyco Int | 16,23 | +0,62 | 16,13 | 3134 |
| Unisys Corp | 10,43 | +0,77 | 10,35 | 414 |
| UPS | 62,18 | +0,21 | 62,05 | 753 |
| United Tech | 62,86 | +1,11 | 62,17 | 590 |
| Unitedhealth Gr | 93,56 | +0,24 | 93,34 | 376 |
| US Bancorp | 22,67 | +0,89 | 22,47 | 808 |
| Verizon Comm | 37,60 | +1,10 | 37,19 | 1528 |
| Wachovia | 39,32 | +0,85 | 38,99 | 538 |
| Wal-Mart Stores | 55,97 | +0,70 | 55,58 | 1877 |
| Walt Disney Co | 18,51 | +0,11 | 18,49 | 1724 |
| Washington Mutual | 39,97 | -0,03 | 39,98 | 1043 |
| Wells Fargo | 48,16 | +0,23 | 48,05 | 1163 |
| Xerox Corp | 10,24 | +0,79 | 10,16 | 644 |
По данным агентства Reuters.