| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -2,40 | 5,0 | 13192 |
| ANZ Banking Grp | 18,5 | +0,22 | 18,4 | 4531 |
| CommonWealth Bank | 27,7 | +0,91 | 27,5 | 3397 |
| National Australian | 32,8 | +0,89 | 32,5 | 3608 |
| Bank | ||||
| News Corp | 11,6 | +2,47 | 11,3 | 9434 |
| Telstra Corp | 4,5 | +1,81 | 4,4 | 27903 |
| Westpac Banking | 16,4 | +1,55 | 16,2 | 3483 |
| Япония (JPY) | ||||
| Asahi Kasei | 348,0 | -1,14 | 352,0 | 4087 |
| Daiwa Securities | 510,0 | +1,19 | 504,0 | 3840 |
| Fuji Photo Film | 3110,0 | — | 3110,0 | 1081 |
| Fujitsu Ltd | 373,0 | +3,04 | 362,0 | 17310 |
| Honda Motor Co | 4020,0 | +0,25 | 4010,0 | 1530 |
| Japan Telecom* | 323,0 | -11,99 | 367,0 | 30 |
| Kao Corp | 2230,0 | -0,22 | 2235,0 | 1304 |
| KDDI* | 408,0 | — | 408,0 | 21 |
| Mitsubishi Fin Gr* | 448,0 | +0,90 | 444,0 | 9 |
| Mitsubishi Chem | 216,0 | -0,46 | 217,0 | 3716 |
| Mitsubishi Electric | 321,0 | +1,58 | 316,0 | 2847 |
| NEC Corp | 493,0 | +4,23 | 473,0 | 36251 |
| Nippon Steel Corp | 133,0 | -0,75 | 134,0 | 11677 |
| Nissan Motor Co | 898,0 | +2,63 | 875,0 | 6200 |
| NTT* | 429,0 | +0,70 | 426,0 | 11 |
| NTT DoCoMo* | 249,0 | — | 249,0 | 48 |
| Pioneer | 2395,0 | +1,05 | 2370,0 | 1075 |
| Ricoh | 1706,0 | +0,29 | 1701,0 | 1717 |
| Seikisui House | 885,0 | +2,08 | 867,0 | 1125 |
| Shin-Etsu Chem | 3570,0 | +2,00 | 3500,0 | 1247 |
| Sony | 3000,0 | — | 3000,0 | 4852 |
| Sumitomo Chem | 328,0 | -0,91 | 331,0 | 3430 |
| TDK Corp | 5220,0 | +5,24 | 4960,0 | 1320 |
| Toshiba Corp | 329,0 | +0,92 | 326,0 | 14101 |
| Toyota Motor Co | 2640,0 | +0,19 | 2635,0 | 3352 |
| UFJ Holdings* | 114,0 | +2,70 | 111,0 | 43 |
| Гонконг (HKD) | ||||
| Cheung Kong | 48,00 | +0,84 | 47,60 | 5143 |
| China Mobile | 17,95 | +1,41 | 17,70 | 35701 |
| China Unicom | 4,63 | -0,54 | 4,65 | 18464 |
| CLP Holdings | 33,90 | — | 33,90 | 2473 |
| CNOOC | 11,00 | -1,79 | 11,20 | 15136 |
| Hang Seng Bank | 83,00 | +0,30 | 82,75 | 2145 |
| Henderson Land | 21,85 | +2,34 | 21,35 | 7579 |
| HSBC Holdings | 92,75 | +1,92 | 91,00 | 18513 |
| Hutchison | 47,70 | +0,42 | 47,50 | 9783 |
| Франция (EUR) | ||||
| Alcatel | 7,21 | +5,26 | 6,85 | 13715 |
| Axa | 12,51 | +3,99 | 12,03 | 11420 |
| BNP Paribas | 41,68 | +1,36 | 41,12 | 4447 |
| Bouygues | 21,65 | — | 21,65 | 1534 |
| Danon | 116,50 | -0,51 | 117,10 | 1019 |
| EADS | 8,76 | +2,82 | 8,52 | 2092 |
| France Telecom | 20,90 | +4,29 | 20,04 | 8570 |
| Lafarge | 54,90 | +0,37 | 54,70 | 1470 |
| Michelin | 29,69 | -0,70 | 29,90 | 561 |
| Pechiney | 24,06 | +3,13 | 23,33 | 2029 |
| Peugeot | 37,70 | -1,44 | 38,25 | 3906 |
| Renault | 36,36 | +1,39 | 35,86 | 2057 |
| Sanofi-Synthelab | 52,85 | +2,82 | 51,40 | 5439 |
| Schneider Elec | 38,87 | -1,09 | 39,30 | 2606 |
| STMicroelectronics | 18,90 | +3,85 | 18,20 | 8602 |
| Total Fina Elf | 124,00 | +1,64 | 122,00 | 2504 |
| Vivendi Universal | 15,81 | +2,33 | 15,45 | 10638 |
| Великобритания (GBp) | ||||
| ARM Holdings | 71,25 | +3,62 | 69,00 | 36669 |
| BAE System | 127,54 | +0,99 | 126,75 | 24372 |
| Barclays | 426,57 | +3,60 | 417,00 | 26944 |
| BP | 427,01 | +1,06 | 423,50 | 47215 |
| BAT | 663,48 | +1,99 | 654,50 | 9153 |
| British Airways | 131,56 | +2,31 | 130,00 | 6237 |
| British Telecom | 190,99 | +2,67 | 187,50 | 71284 |
| Cable & Wireless | 93,70 | +6,81 | 91,75 | 21768 |
| Cadbury Schweppes | 366,93 | +2,64 | 360,50 | 10484 |
| HSBC Hldg | 732,38 | +2,01 | 720,00 | 48320 |
| Lloyds TSB Grp | 433,18 | +3,31 | 423,00 | 32087 |
| Marks & Spencer | 293,96 | +0,77 | 292,75 | 11856 |
| Prudential | 369,71 | +1,66 | 361,75 | 13033 |
| Reuters Group | 175,15 | +4,45 | 174,00 | 22651 |
| Rio Tinto | 1201,52 | +3,58 | 1173,00 | 8117 |
| Sainsbury | 274,86 | -2,72 | 275,50 | 32715 |
| Shell Trnpt | 408,27 | +1,49 | 402,00 | 24985 |
| Unilever | 561,70 | +0,36 | 559,50 | 7751 |
| Vodafone Airtch | 126,19 | +3,47 | 122,50 | 599389 |
| Германия (EUR) | ||||
| Allianz AG | 62,29 | +2,91 | 60,53 | 4493 |
| BASF | 36,16 | +3,34 | 34,99 | 4061 |
| Bayer AG | 17,18 | +3,81 | 16,55 | 6137 |
| BMW | 27,71 | +2,48 | 27,04 | 3783 |
| Commerzbank AG | 9,06 | -0,44 | 9,10 | 3862 |
| Daimler-Chrysler | 26,60 | +1,72 | 26,15 | 7450 |
| Deutsche Bank n | 49,39 | +4,26 | 47,37 | 8147 |
| Dt Telekom n | 12,70 | +2,67 | 12,37 | 30592 |
| Hypovereinsbank | 11,32 | +0,98 | 11,21 | 2700 |
| Infineon Tech | 7,12 | +4,09 | 6,84 | 13408 |
| Merck KGaA | 29,26 | +2,96 | 28,42 | 217 |
| Munich Re | 86,22 | +2,22 | 84,35 | 1663 |
| Sap AG | 93,65 | +4,46 | 89,65 | 1803 |
| Siemens | 40,30 | +1,92 | 39,54 | 8529 |
| Volkswagen AG | 29,78 | +0,91 | 29,51 | 3667 |
| Финляндия (EUR) | ||||
| Nokia | 15,06 | +7,26 | 14,04 | 38592 |
| Stora Enso | 9,22 | +3,60 | 8,90 | 3315 |
| Швейцария (CHF) | ||||
| Ciba Special | 83,00 | +1,10 | 82,10 | 311 |
| Lonza Grp AG | 65,90 | -1,72 | 67,05 | 382 |
| Adecco | 48,90 | +6,77 | 45,80 | 1811 |
| CS Group | 35,65 | +3,48 | 34,45 | 13060 |
| Nestle | 270,50 | -0,55 | 272,00 | 1312 |
| Novartis | 53,00 | +2,51 | 51,70 | 9578 |
| Rentenanstalt | 175,75 | +8,49 | 162,00 | 5 |
| Swisscom | 397,00 | +0,38 | 395,50 | 126 |
| Roche | 98,60 | +3,19 | 95,55 | 3730 |
| Swiss Re | 81,45 | +4,42 | 78,00 | 1951 |
| UBS AG | 71,40 | +2,22 | 69,85 | 5848 |
| Zurich Fin | 154,75 | +3,86 | 149,00 | 1244 |
| Швеция (SEK) | ||||
| ABB | 23,50 | -0,42 | 23,60 | 5043 |
| Electrolux | 148,00 | +2,07 | 145,00 | 1929 |
| Ericsson | 7,90 | +3,95 | 7,60 | 161638 |
| Nordea | 39,10 | +1,82 | 38,40 | 9342 |
| Volvo | 159,50 | +2,24 | 156,00 | 874 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,48 | +1,65 | 1,46 | 19823 |
| Fiat | 6,62 | +1,24 | 6,53 | 2182 |
| Olivetti | 1,07 | +0,66 | 1,06 | 165646 |
| Pirelli | 0,85 | +0,95 | 0,84 | 9341 |
| TIM | 4,37 | +3,55 | 4,22 | 92638 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,80 | +3,61 | 15,25 | 11678 |
| Aegon NV | 8,14 | +5,85 | 7,69 | 16531 |
| Ahold Kon | 6,28 | +2,28 | 6,14 | 8404 |
| Fortis | 14,39 | -1,77 | 14,65 | 8917 |
| ING Grp | 13,40 | +3,88 | 12,90 | 13450 |
| Philips | 16,00 | +5,61 | 15,15 | 11612 |
| Royal Dutch | 39,00 | +1,64 | 38,37 | 6624 |
| Канада (CAD) | ||||
| Alcan Inc | 42,15 | -0,24 | 42,25 | 306 |
| Bank of Montreal | 40,98 | -0,05 | 41,00 | 587 |
| Bank Nova Scotia | 58,30 | -0,51 | 58,60 | 548 |
| BCE Inc | 29,81 | +0,40 | 29,69 | 1361 |
| Bombardier | 3,86 | +1,58 | 3,80 | 3816 |
| Imperial Oil | 45,75 | +0,88 | 45,35 | 56 |
| Loblaw Cos Ltd | 59,58 | -0,53 | 59,90 | 40 |
| Nortel Networks | 4,15 | — | 4,15 | 15755 |
| Royal Bank of Canada | 61,29 | +0,05 | 61,26 | 526 |
| США ($) | ||||
| Abbott Labs | 43,45 | +1,19 | 42,94 | 1196 |
| Agilent Tech | 17,63 | +2,80 | 17,15 | 1101 |
| Alcoa | 24,39 | -0,08 | 24,41 | 1006 |
| Allstate Corp | 35,65 | +1,65 | 35,30 | 1089 |
| Alltel | 46,96 | -2,31 | 48,07 | 803 |
| Amer Electric Power | 28,87 | -1,30 | 29,25 | 616 |
| Amer Express Co | 42,07 | +3,32 | 40,72 | 2635 |
| AIG | 57,36 | +1,50 | 56,51 | 2196 |
| Amgen | 63,80 | +0,24 | 63,65 | 4193 |
| Analog Devices | 37,23 | +1,44 | 36,70 | 1613 |
| Anheuser-Busch | 52,23 | -0,13 | 52,30 | 722 |
| AOL Time Warner | 14,92 | -0,40 | 14,98 | 8560 |
| Apple Comp Inc | 18,43 | -2,38 | 18,88 | 2755 |
| Applied Materials | 14,91 | +1,50 | 14,69 | 19300 |
| AT&T | 18,64 | -1,43 | 18,91 | 1879 |
| AT&T Wireless Gr | 7,65 | -0,52 | 7,69 | 4354 |
| Automatic Data Proc | 34,08 | +1,70 | 33,51 | 649 |
| Bank of America | 74,75 | -0,32 | 74,99 | 4255 |
| Bank of New York | 28,70 | +2,76 | 27,93 | 895 |
| Bank One | 37,84 | +0,61 | 37,61 | 1874 |
| Baxter Int | 24,03 | +1,22 | 23,74 | 1329 |
| BCE Inc | 21,54 | +0,05 | 21,53 | 80 |
| Bellsouth Corp | 26,82 | -0,67 | 27,00 | 1521 |
| Berkshire cl a* | 73,00 | -0,95 | 73,70 | 1 |
| Berkshire cl b* | 2,44 | -0,73 | 2,46 | 6 |
| Boeing Co | 30,45 | +1,84 | 29,90 | 1524 |
| Bristol Myers sq | 24,95 | +0,20 | 24,90 | 1655 |
| Cardinal Health | 57,08 | -1,31 | 57,84 | 882 |
| Carnival | 29,87 | +2,47 | 29,15 | 1475 |
| Caterpillar Inc | 52,95 | +0,84 | 52,51 | 723 |
| Charles Schwab | 9,37 | +1,96 | 9,19 | 2253 |
| ChevronTexaco | 71,04 | +0,55 | 70,65 | 2100 |
| Cigna | 56,35 | +1,04 | 55,77 | 319 |
| Cisco | 16,46 | +1,92 | 16,15 | 25427 |
| Citigroup | 41,50 | +3,29 | 40,18 | 9442 |
| Coca-Cola Co | 44,42 | -0,54 | 44,66 | 1304 |
| Colgate Palmoliv | 58,94 | +0,08 | 58,89 | 472 |
| Costco Wholesale | 37,11 | +3,31 | 35,92 | 10023 |
| Cox Comms | 30,52 | -0,03 | 30,53 | 1574 |
| Daimler-Chrysler | 31,24 | +0,32 | 31,14 | 420 |
| Delta Air Lines | 13,09 | -6,70 | 14,03 | 3037 |
| Dow Chemical Co | 31,84 | +0,60 | 31,65 | 1068 |
| Du Pont Co | 42,04 | +0,33 | 41,90 | 1387 |
| Eastman Kodak | 31,76 | — | 31,76 | 884 |
| Eli Lilly | 59,82 | +0,88 | 59,30 | 1424 |
| EMC Corp | 10,18 | +2,31 | 9,95 | 4524 |
| Emerson Electric | 51,56 | +1,30 | 50,90 | 713 |
| Exelon | 58,46 | -0,92 | 59,00 | 988 |
| Exxon Mobil | 36,56 | -0,41 | 36,71 | 4498 |
| Fannie Mae | 74,81 | +3,47 | 72,30 | 1717 |
| First Data Corp | 41,59 | +1,86 | 40,83 | 1512 |
| Fleetboston Fin | 29,51 | +0,07 | 29,49 | 1777 |
| Ford Motor Co | 10,52 | +3,75 | 10,14 | 5702 |
| Gap Inc | 17,00 | +0,89 | 16,85 | 1334 |
| Genentech | 62,61 | -2,08 | 63,94 | 3787 |
| General Elec Co | 28,49 | +0,64 | 28,31 | 6319 |
| General Motors | 35,24 | +0,97 | 34,90 | 2300 |
| Gillette Co | 32,75 | -0,73 | 32,99 | 1138 |
| Goldman Sachs Gr | 79,73 | +1,59 | 78,48 | 1947 |
| HJ Heinz Co | 32,70 | +1,58 | 32,19 | 665 |
| Halliburton Co | 23,72 | -1,17 | 24,00 | 802 |
| HCA-Healthcare | 33,34 | +0,88 | 33,05 | 1013 |
| Hewlett-Packard | 19,49 | +4,34 | 18,68 | 6463 |
| Home Depot Inc | 31,97 | +1,65 | 31,45 | 3485 |
| Honeywell Int | 25,85 | +1,25 | 25,53 | 1685 |
| Illinois Tool Works | 62,94 | -0,54 | 63,28 | 378 |
| Intel Corp | 20,05 | +1,37 | 19,78 | 37529 |
| IBM | 88,52 | +0,95 | 87,69 | 2231 |
| Intl Paper | 37,35 | -0,45 | 37,52 | 1011 |
| Johnson&Johnson | 53,71 | +0,54 | 53,42 | 2495 |
| J P Morgan Chase | 32,64 | +1,84 | 32,05 | 4891 |
| Kimberly-Clark | 51,64 | +1,02 | 51,12 | 784 |
| Kohls | 53,71 | +2,70 | 52,30 | 1774 |
| Kroger | 15,45 | +0,13 | 15,43 | 1433 |
| Lehman Brothers | 71,60 | +1,85 | 70,30 | 1258 |
| Lockheed Martin | 47,61 | -1,65 | 48,41 | 739 |
| Lowes Cos | 41,79 | +2,63 | 40,72 | 1871 |
| Lucent Tech | 2,40 | +1,27 | 2,37 | 12387 |
| Marsh & McLennan | 49,53 | -0,62 | 49,84 | 787 |
| MBNA Corp | 20,14 | +2,03 | 19,74 | 3454 |
| McDonalds Corp | 18,32 | +3,10 | 17,77 | 3278 |
| Medtronic | 49,44 | -0,10 | 49,49 | 1207 |
| Merck & Co | 55,87 | -0,83 | 56,34 | 2416 |
| Merrill Lynch | 43,05 | +2,50 | 42,00 | 2766 |
| Metlife Inc | 27,51 | +2,04 | 26,96 | 992 |
| Micron Tech | 11,04 | +0,36 | 11,00 | 4114 |
| Microsoft | 24,71 | -0,33 | 24,79 | 46300 |
| Minnesota Mining | 125,98 | -0,10 | 126,10 | 747 |
| MS Dean Witter | 44,99 | +2,25 | 44,00 | 3036 |
| Motorola Inc | 8,72 | -0,34 | 8,75 | 4041 |
| Occidental Petr | 33,53 | — | 33,53 | 808 |
| Omnicom Group | 67,56 | -0,94 | 68,20 | 487 |
| Oracle Corp | 13,05 | +3,17 | 12,65 | 35079 |
| Pfizer Inc | 31,92 | -0,16 | 31,97 | 6306 |
| Philip Morris | 41,41 | -1,62 | 42,09 | 5344 |
| Raytheon Co | 31,80 | -0,25 | 31,88 | 671 |
| SBC Comms | 25,53 | +0,31 | 25,45 | 3012 |
| Schering-plough | 19,06 | +1,38 | 18,80 | 2687 |
| Sears Roebuck | 29,96 | +1,46 | 29,76 | 1730 |
| Sprint | 13,10 | -0,23 | 13,13 | 694 |
| Tenet Healthcare | 16,62 | +2,97 | 16,14 | 2067 |
| Texas Instrument | 20,30 | +5,29 | 19,28 | 6491 |
| Textron Inc | 34,50 | -1,12 | 34,89 | 250 |
| Tyco Int | 18,20 | +2,08 | 17,83 | 5487 |
| Unisys Corp | 10,93 | -0,18 | 10,95 | 311 |
| UPS | 62,04 | +0,02 | 62,03 | 780 |
| United Tech | 68,36 | +0,59 | 67,96 | 749 |
| Unitedhealth Gr | 95,76 | +0,42 | 95,36 | 699 |
| US Bancorp | 23,74 | +0,68 | 23,58 | 1488 |
| Verizon Comm | 37,58 | +0,29 | 37,47 | 2458 |
| Wachovia | 39,65 | +0,53 | 39,73 | 1323 |
| Wal-Mart Stores | 53,75 | +2,38 | 52,50 | 4158 |
| Walt Disney Co | 19,44 | +3,02 | 18,87 | 5583 |
| Washington Mutual | 40,23 | +1,54 | 39,62 | 1330 |
| Wells Fargo | 48,34 | +0,21 | 48,24 | 1345 |
| Xerox Corp | 10,87 | +0,65 | 10,80 | 532 |
По данным агентства Reuters.