| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,0 | -0,59 | 5,1 | 9285 |
| ANZ Banking Grp | 18,3 | +1,39 | 18,0 | 3296 |
| CommonWealth Bank | 27,2 | +1,12 | 26,9 | 2548 |
| National Australian | 32,0 | +0,44 | 31,9 | 4699 |
| Bank | ||||
| News Corp | 11,1 | +1,65 | 10,9 | 7172 |
| Telstra Corp | 4,4 | +0,92 | 4,4 | 24128 |
| Westpac Banking | 15,8 | +1,21 | 15,7 | 5297 |
| Япония (JPY) | ||||
| Asahi Kasei | 358,0 | +1,42 | 353,0 | 2686 |
| Daiwa Securities | 492,0 | +2,07 | 482,0 | 3066 |
| Fuji Photo Film | 3110,0 | +1,30 | 3070,0 | 1053 |
| Fujitsu Ltd | 353,0 | +1,44 | 348,0 | 6957 |
| Honda Motor Co | 3990,0 | +1,01 | 3950,0 | 2067 |
| Japan Telecom* | 380,0 | +5,56 | 360,0 | 6 |
| Kao Corp | 2225,0 | +0,68 | 2210,0 | 1687 |
| KDDI* | 429,0 | +4,13 | 412,0 | 30 |
| Mitsubishi Fin Gr* | 459,0 | +1,32 | 453,0 | 20 |
| Mitsubishi Chem | 216,0 | +0,47 | 215,0 | 3254 |
| Mitsubishi Electric | 318,0 | +0,95 | 315,0 | 3593 |
| NEC Corp | 443,0 | +4,24 | 425,0 | 17973 |
| Nippon Steel Corp | 137,0 | +2,24 | 134,0 | 19053 |
| Nissan Motor Co | 875,0 | +0,81 | 868,0 | 13321 |
| NTT* | 443,0 | +2,31 | 433,0 | 15 |
| NTT DoCoMo* | 257,0 | +1,18 | 254,0 | 60 |
| Pioneer | 2345,0 | +0,64 | 2330,0 | 788 |
| Ricoh | 1676,0 | -0,95 | 1692,0 | 1565 |
| Seikisui House | 860,0 | +1,06 | 851,0 | 2305 |
| Shin-Etsu Chem | 3430,0 | +0,59 | 3410,0 | 1345 |
| Sony | 2915,0 | +0,52 | 2900,0 | 3517 |
| Sumitomo Chem | 325,0 | -2,11 | 332,0 | 4565 |
| TDK Corp | 4800,0 | -0,21 | 4810,0 | 686 |
| Toshiba Corp | 320,0 | +0,63 | 318,0 | 9024 |
| Toyota Motor Co | 2665,0 | — | 2665,0 | 3635 |
| UFJ Holdings* | 108,0 | +2,86 | 105,0 | 60 |
| Гонконг (HKD) | ||||
| Cheung Kong | 45,50 | +2,02 | 44,60 | 5245 |
| China Mobile | 16,70 | +2,45 | 16,30 | 11581 |
| China Unicom | 4,50 | +4,65 | 4,30 | 14850 |
| CLP Holdings | 34,10 | +1,19 | 33,70 | 3253 |
| CNOOC | 10,90 | +4,31 | 10,45 | 19264 |
| Hang Seng Bank | 81,50 | +0,93 | 80,75 | 2101 |
| Henderson Land | 19,65 | +0,77 | 19,50 | 5544 |
| HSBC Holdings | 89,25 | -0,28 | 89,50 | 5850 |
| Hutchison | 45,70 | +0,88 | 45,30 | 7657 |
| Франция (EUR) | ||||
| Alcatel | 6,86 | +2,54 | 6,69 | 11103 |
| Axa | 12,12 | +1,76 | 11,91 | 12788 |
| BNP Paribas | 41,04 | +0,24 | 40,94 | 4137 |
| Bouygues | 22,32 | +0,13 | 22,29 | 4156 |
| Danon | 118,90 | -0,92 | 120,00 | 799 |
| EADS | 8,39 | +1,94 | 8,23 | 3287 |
| France Telecom | 19,68 | +0,92 | 19,50 | 6780 |
| Lafarge | 54,50 | +0,46 | 54,25 | 1474 |
| Michelin | 30,57 | +1,97 | 29,98 | 470 |
| Pechiney | 23,72 | +3,76 | 22,86 | 276 |
| Peugeot | 39,27 | +2,83 | 38,19 | 1380 |
| Renault | 36,52 | +1,56 | 35,96 | 2448 |
| Sanofi-Synthelab | 51,40 | +0,88 | 50,95 | 2459 |
| Schneider Elec | 39,25 | -1,11 | 39,69 | 1278 |
| STMicroelectronics | 17,85 | +2,29 | 17,45 | 5684 |
| Total Fina Elf | 122,80 | +0,99 | 121,60 | 4063 |
| Vivendi Universal | 15,40 | +4,76 | 14,70 | 11806 |
| Великобритания (GBp) | ||||
| ARM Holdings | 68,61 | +1,47 | 68,00 | 11345 |
| BAE System | 125,78 | +2,62 | 124,00 | 25587 |
| Barclays | 411,53 | -0,12 | 416,00 | 21486 |
| BP | 414,50 | +2,01 | 410,25 | 60522 |
| BAT | 650,78 | -0,46 | 655,00 | 28763 |
| British Airways | 128,24 | +6,28 | 123,50 | 14480 |
| British Telecom | 190,49 | +1,89 | 185,00 | 146821 |
| Cable & Wireless | 94,97 | +0,53 | 94,75 | 23754 |
| Cadbury Schweppes | 353,00 | +0,21 | 352,25 | 10487 |
| HSBC Hldg | 702,57 | +1,22 | 695,50 | 23539 |
| Lloyds TSB Grp | 417,92 | +3,90 | 410,00 | 27463 |
| Marks & Spencer | 300,00 | -0,17 | 300,00 | 21179 |
| Prudential | 362,50 | +0,40 | 373,75 | 30284 |
| Reuters Group | 170,00 | +7,42 | 158,25 | 33561 |
| Rio Tinto | 1146,60 | +1,14 | 1142,00 | 3134 |
| Sainsbury | 260,00 | +2,05 | 256,50 | 10126 |
| Shell Trnpt | 400,41 | +1,96 | 395,00 | 25959 |
| Unilever | 551,26 | -2,14 | 561,00 | 11525 |
| Vodafone Airtch | 122,75 | +1,87 | 120,50 | 314391 |
| Германия (EUR) | ||||
| Allianz AG | 60,14 | +0,57 | 59,80 | 3885 |
| BASF | 35,00 | -0,68 | 35,24 | 3533 |
| Bayer AG | 17,08 | +1,18 | 16,88 | 3857 |
| BMW | 27,09 | +2,27 | 26,49 | 2783 |
| Commerzbank AG | 8,80 | +3,77 | 8,48 | 1986 |
| Daimler-Chrysler | 26,12 | +1,04 | 25,85 | 4382 |
| Deutsche Bank n | 46,56 | +1,04 | 46,08 | 3890 |
| Dt Telekom n | 12,18 | +0,16 | 12,16 | 14972 |
| Hypovereinsbank | 11,05 | +1,56 | 10,88 | 1649 |
| Infineon Tech | 6,48 | +2,37 | 6,33 | 4508 |
| Merck KGaA | 27,57 | +1,55 | 27,15 | 90 |
| Munich Re | 83,09 | +1,58 | 81,80 | 1312 |
| Sap AG | 87,94 | +2,33 | 85,94 | 1232 |
| Siemens | 38,94 | -1,29 | 39,45 | 27197 |
| Volkswagen AG | 30,69 | +2,75 | 29,87 | 2509 |
| Финляндия (EUR) | ||||
| Nokia | 14,35 | +1,99 | 14,07 | 16885 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 9,10 | +0,89 | 9,02 | 2596 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,50 | +2,58 | 83,35 | 399 |
| Lonza Grp AG | 67,80 | +1,04 | 67,10 | 926 |
| Adecco | 45,80 | +2,12 | 44,85 | 1494 |
| CS Group | 34,20 | +5,88 | 32,30 | 13433 |
| Nestle | 266,00 | -0,37 | 267,00 | 2080 |
| Novartis | 52,00 | +3,17 | 50,40 | 18161 |
| Rentenanstalt | 150,00 | +4,17 | 144,00 | 1 |
| Swisscom | 399,50 | +0,13 | 399,00 | 181 |
| Roche | 96,75 | +3,26 | 93,70 | 6742 |
| Swiss Re | 81,45 | +4,76 | 77,75 | 2273 |
| UBS AG | 69,70 | +2,80 | 67,80 | 7870 |
| Zurich Fin | 149,00 | +9,16 | 136,50 | 3142 |
| Швеция (SEK) | ||||
| ABB | 25,00 | +2,46 | 24,40 | 4773 |
| Electrolux | 144,00 | +1,77 | 141,50 | 1295 |
| Ericsson | 7,45 | +2,05 | 7,30 | 170284 |
| Nordea | 37,50 | +0,81 | 37,20 | 13223 |
| Volvo | 154,00 | +0,65 | 153,00 | 920 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,46 | +3,33 | 1,41 | 13401 |
| Fiat | 6,60 | +2,17 | 6,46 | 1560 |
| Olivetti | 1,00 | +1,12 | 0,99 | 31208 |
| Pirelli | 0,83 | +2,24 | 0,81 | 3114 |
| TIM | 4,09 | +0,76 | 4,06 | 35222 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,26 | +1,19 | 15,08 | 8804 |
| Aegon NV | 7,94 | +5,31 | 7,54 | 17124 |
| Ahold Kon | 6,65 | +0,15 | 6,64 | 8991 |
| Fortis | 14,43 | +5,33 | 13,70 | 6383 |
| ING Grp | 13,18 | +4,52 | 12,61 | 15091 |
| Philips | 15,18 | +2,92 | 14,75 | 8042 |
| Royal Dutch | 38,51 | +1,64 | 37,89 | 5401 |
| Канада (CAD) | ||||
| Alcan Inc | 40,35 | +1,51 | 39,75 | 356 |
| Bank of Montreal | 41,05 | -0,02 | 41,06 | 344 |
| Bank Nova Scotia | 58,61 | +0,03 | 58,59 | 523 |
| BCE Inc | 28,59 | +1,42 | 28,19 | 1327 |
| Bombardier | 4,00 | -2,44 | 4,10 | 5730 |
| Imperial Oil | 44,40 | +0,09 | 44,36 | 60 |
| Loblaw Cos Ltd | 59,45 | — | 59,45 | 36 |
| Nortel Networks | 4,15 | +3,75 | 4,00 | 10866 |
| Royal Bank of Canada | 60,89 | -0,90 | 61,44 | 637 |
| США ($) | ||||
| Abbott Labs | 41,96 | +1,35 | 41,40 | 1264 |
| Agilent Tech | 16,06 | +1,32 | 15,85 | 629 |
| Alcoa | 23,32 | +1,75 | 22,92 | 1025 |
| Allstate Corp | 35,25 | -0,42 | 35,40 | 919 |
| Alltel | 47,71 | +0,65 | 47,40 | 287 |
| Amer Electric Power | 27,12 | +2,57 | 26,44 | 783 |
| Amer Express Co | 39,79 | -0,75 | 40,09 | 1972 |
| AIG | 55,61 | +0,32 | 55,43 | 1902 |
| Amgen | 61,74 | +1,72 | 60,70 | 3701 |
| Analog Devices | 34,99 | +2,16 | 34,25 | 1002 |
| Anheuser-Busch | 51,75 | +0,50 | 51,49 | 557 |
| AOL Time Warner | 14,13 | +3,44 | 13,66 | 6210 |
| Apple Comp Inc | 18,28 | +2,41 | 17,85 | 1561 |
| Applied Materials | 13,97 | +2,27 | 13,66 | 13630 |
| AT&T | 18,38 | -0,33 | 18,44 | 1224 |
| AT&T Wireless Gr | 7,44 | +5,83 | 7,03 | 9133 |
| Automatic Data Proc | 33,17 | -0,36 | 33,29 | 751 |
| Bank of America | 73,60 | +0,75 | 73,05 | 1447 |
| Bank of New York | 26,97 | -0,04 | 26,98 | 507 |
| Bank One | 36,84 | -0,51 | 37,03 | 1523 |
| Baxter Int | 23,27 | +0,87 | 23,07 | 654 |
| BCE Inc | 20,88 | +0,14 | 20,85 | 121 |
| Bellsouth Corp | 26,54 | +0,53 | 26,40 | 888 |
| Berkshire cl a* | 73,40 | +0,56 | 72,99 | 1 |
| Berkshire cl b* | 2,45 | +0,91 | 2,43 | 2 |
| Boeing Co | 29,16 | +1,25 | 28,80 | 947 |
| Bristol Myers sq | 24,28 | +1,21 | 23,99 | 1495 |
| Cardinal Health | 57,15 | +0,44 | 56,90 | 841 |
| Carnival | 28,98 | +1,51 | 28,55 | 1621 |
| Caterpillar Inc | 50,93 | +0,99 | 50,43 | 461 |
| Charles Schwab | 8,55 | -2,06 | 8,73 | 1932 |
| ChevronTexaco | 67,52 | -0,27 | 67,70 | 1218 |
| Cigna | 55,32 | +0,38 | 55,11 | 333 |
| Cisco | 15,86 | +1,02 | 15,70 | 18893 |
| Citigroup | 38,98 | +0,31 | 38,86 | 4549 |
| Coca-Cola Co | 44,67 | +1,20 | 44,14 | 1612 |
| Colgate Palmoliv | 58,79 | +0,58 | 58,45 | 415 |
| Costco Wholesale | 34,87 | +0,72 | 34,62 | 1144 |
| Cox Comms | 29,32 | +1,63 | 28,85 | 764 |
| Daimler-Chrysler | 30,54 | +0,86 | 30,28 | 337 |
| Delta Air Lines | 13,10 | +3,80 | 12,62 | 677 |
| Dow Chemical Co | 30,83 | -1,15 | 31,19 | 1175 |
| Du Pont Co | 40,87 | +0,12 | 40,82 | 809 |
| Eastman Kodak | 29,31 | +0,69 | 29,11 | 864 |
| Eli Lilly | 57,52 | -1,34 | 58,30 | 2078 |
| EMC Corp | 9,38 | +1,52 | 9,24 | 2342 |
| Emerson Electric | 49,42 | +1,00 | 48,93 | 419 |
| Exelon | 57,65 | +1,80 | 56,63 | 602 |
| Exxon Mobil | 35,83 | +0,11 | 35,79 | 3941 |
| Fannie Mae | 71,33 | -0,38 | 71,60 | 1730 |
| First Data Corp | 39,60 | +0,97 | 39,22 | 1208 |
| Fleetboston Fin | 28,86 | +0,07 | 28,84 | 1168 |
| Ford Motor Co | 9,80 | +1,34 | 9,67 | 2131 |
| Gap Inc | 16,68 | +0,18 | 16,65 | 1567 |
| Genentech | 57,70 | +2,87 | 56,09 | 2266 |
| General Elec Co | 27,75 | +0,54 | 27,60 | 5012 |
| General Motors | 33,60 | +0,18 | 33,54 | 1461 |
| Gillette Co | 33,08 | +1,04 | 32,74 | 811 |
| Goldman Sachs Gr | 75,97 | +1,16 | 75,10 | 1166 |
| HJ Heinz Co | 31,72 | +0,95 | 31,42 | 368 |
| Halliburton Co | 23,62 | -1,38 | 23,95 | 1533 |
| HCA-Healthcare | 32,90 | +0,92 | 32,60 | 1583 |
| Hewlett-Packard | 18,32 | +2,12 | 17,94 | 5572 |
| Home Depot Inc | 30,95 | +1,08 | 30,62 | 3347 |
| Honeywell Int | 24,38 | +1,84 | 23,94 | 1425 |
| Illinois Tool Works | 62,92 | +0,91 | 62,35 | 309 |
| Intel Corp | 18,96 | +0,64 | 18,84 | 23619 |
| IBM | 86,43 | +0,29 | 86,18 | 1945 |
| Intl Paper | 36,80 | +1,85 | 36,13 | 1041 |
| Johnson&Johnson | 53,45 | — | 53,45 | 2494 |
| J P Morgan Chase | 30,48 | -0,23 | 30,55 | 2625 |
| Kimberly-Clark | 50,49 | +0,66 | 50,16 | 456 |
| Kohls | 52,17 | +2,21 | 51,04 | 1085 |
| Kroger | 15,00 | -0,27 | 15,04 | 1270 |
| Lehman Brothers | 67,66 | -0,50 | 68,00 | 1123 |
| Lockheed Martin | 47,71 | +0,72 | 47,37 | 415 |
| Lowes Cos | 40,19 | -0,10 | 40,23 | 1590 |
| Lucent Tech | 2,56 | +4,07 | 2,46 | 17365 |
| Marsh & McLennan | 48,84 | +0,78 | 48,46 | 644 |
| MBNA Corp | 19,06 | +0,32 | 19,00 | 1527 |
| McDonalds Corp | 17,58 | +1,62 | 17,30 | 3225 |
| Medtronic | 48,18 | -0,12 | 48,24 | 934 |
| Merck & Co | 55,35 | -0,05 | 55,38 | 2097 |
| Merrill Lynch | 41,20 | +0,54 | 40,98 | 1345 |
| Metlife Inc | 26,99 | +1,31 | 26,64 | 1253 |
| Micron Tech | 10,03 | +0,80 | 9,95 | 2037 |
| Microsoft | 24,16 | +0,54 | 24,03 | 42326 |
| Minnesota Mining | 124,70 | +1,16 | 123,27 | 970 |
| MS Dean Witter | 43,31 | +0,74 | 42,99 | 1558 |
| Motorola Inc | 8,45 | +1,81 | 8,30 | 4458 |
| Occidental Petr | 32,12 | +0,28 | 32,03 | 418 |
| Omnicom Group | 66,60 | +1,77 | 65,44 | 432 |
| Oracle Corp | 12,36 | +2,13 | 12,10 | 12549 |
| Pfizer Inc | 32,06 | +1,78 | 31,50 | 7203 |
| Philip Morris | 40,57 | +5,93 | 38,30 | 14796 |
| Raytheon Co | 31,75 | +0,95 | 31,45 | 306 |
| SBC Comms | 24,15 | +0,37 | 24,06 | 2784 |
| Schering-plough | 17,60 | +0,51 | 17,51 | 1342 |
| Sears Roebuck | 28,07 | +2,71 | 27,33 | 1470 |
| Sprint | 12,72 | +3,50 | 12,29 | 1404 |
| Tenet Healthcare | 15,55 | -1,58 | 15,80 | 950 |
| Texas Instrument | 18,76 | -0,05 | 18,77 | 3167 |
| Textron Inc | 32,36 | +1,03 | 32,03 | 235 |
| Tyco Int | 17,00 | +2,66 | 16,56 | 3339 |
| Unisys Corp | 10,52 | +2,94 | 10,22 | 447 |
| UPS | 61,45 | -0,45 | 61,73 | 630 |
| United Tech | 66,51 | +1,25 | 65,69 | 508 |
| Unitedhealth Gr | 97,67 | -0,23 | 97,90 | 827 |
| US Bancorp | 22,87 | +0,44 | 22,77 | 1161 |
| Verizon Comm | 36,23 | +1,34 | 35,75 | 1812 |
| Wachovia | 38,70 | +0,68 | 38,44 | 896 |
| Wal-Mart Stores | 52,88 | +0,55 | 52,59 | 2146 |
| Walt Disney Co | 18,33 | +2,52 | 17,88 | 2642 |
| Washington Mutual | 39,14 | +0,36 | 39,00 | 724 |
| Wells Fargo | 47,58 | +0,59 | 47,30 | 1017 |
| Xerox Corp | 10,44 | +0,68 | 10,37 | 748 |
По данным агентства Reuters.