| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,8 | -0,82 | 4,9 | 14427 |
| ANZ Banking Grp | 18,6 | +0,60 | 18,5 | 4799 |
| CommonWealth Bank | 28,0 | +0,97 | 27,7 | 4055 |
| National Australian | 33,0 | +0,70 | 32,8 | 3512 |
| Bank | ||||
| News Corp | 11,8 | +1,55 | 11,6 | 14029 |
| Telstra Corp | 4,5 | +0,44 | 4,5 | 25210 |
| Westpac Banking | 16,4 | -0,30 | 16,4 | 4338 |
| Япония (JPY) | ||||
| Asahi Kasei | 352,0 | +1,15 | 348,0 | 3518 |
| Daiwa Securities | 523,0 | +2,55 | 510,0 | 5195 |
| Fuji Photo Film | 3200,0 | +2,89 | 3110,0 | 1325 |
| Fujitsu Ltd | 378,0 | +1,34 | 373,0 | 12900 |
| Honda Motor Co | 4100,0 | +1,99 | 4020,0 | 2173 |
| Japan Telecom* | 336,0 | +4,02 | 323,0 | 10 |
| Kao Corp | 2240,0 | +0,45 | 2230,0 | 1646 |
| KDDI* | 421,0 | +3,19 | 408,0 | 17 |
| Mitsubishi Fin Gr* | 450,0 | +0,45 | 448,0 | 9 |
| Mitsubishi Chem | 221,0 | +2,31 | 216,0 | 4756 |
| Mitsubishi Electric | 333,0 | +3,74 | 321,0 | 6572 |
| NEC Corp | 498,0 | +1,01 | 493,0 | 21842 |
| Nippon Steel Corp | 133,0 | — | 133,0 | 19295 |
| Nissan Motor Co | 918,0 | +2,23 | 898,0 | 5588 |
| NTT* | 432,0 | +0,70 | 429,0 | 15 |
| NTT DoCoMo* | 256,0 | +2,81 | 249,0 | 47 |
| Pioneer | 2480,0 | +3,55 | 2395,0 | 1175 |
| Ricoh | 1775,0 | +4,04 | 1706,0 | 2122 |
| Seikisui House | 896,0 | +1,24 | 885,0 | 880 |
| Shin-Etsu Chem | 3640,0 | +1,96 | 3570,0 | 1587 |
| Sony | 3100,0 | +3,33 | 3000,0 | 7028 |
| Sumitomo Chem | 328,0 | — | 328,0 | 5904 |
| TDK Corp | 5350,0 | +2,49 | 5220,0 | 1084 |
| Toshiba Corp | 350,0 | +6,38 | 329,0 | 35938 |
| Toyota Motor Co | 2710,0 | +2,65 | 2640,0 | 4925 |
| UFJ Holdings* | 112,0 | -1,75 | 114,0 | 18 |
| Гонконг (HKD) | ||||
| Cheung Kong | 47,90 | -0,21 | 48,00 | 3608 |
| China Mobile | 17,90 | -0,28 | 17,95 | 30702 |
| China Unicom | 4,60 | -0,54 | 4,63 | 11616 |
| CLP Holdings | 33,50 | +0,03 | 33,49 | 2776 |
| CNOOC | 11,00 | — | 11,00 | 16740 |
| Hang Seng Bank | 83,25 | +0,30 | 83,00 | 1989 |
| Henderson Land | 21,85 | — | 21,85 | 4386 |
| HSBC Holdings | 93,25 | +0,54 | 92,75 | 13994 |
| Hutchison | 47,30 | -0,84 | 47,70 | 8658 |
| Франция (EUR) | ||||
| Alcatel | 7,51 | +4,16 | 7,21 | 10843 |
| Axa | 12,84 | +2,64 | 12,51 | 7868 |
| BNP Paribas | 42,05 | +0,89 | 41,68 | 1459 |
| Bouygues | 21,99 | +1,57 | 21,65 | 796 |
| Danon | 117,50 | +0,86 | 116,50 | 353 |
| EADS | 9,05 | +3,31 | 8,76 | 1946 |
| France Telecom | 21,22 | +1,53 | 20,90 | 6104 |
| Lafarge | 54,50 | -0,73 | 54,90 | 415 |
| Michelin | 30,62 | +3,13 | 29,69 | 229 |
| Pechiney | 24,42 | +1,50 | 24,06 | 120 |
| Peugeot | 37,93 | +0,61 | 37,70 | 1180 |
| Renault | 37,05 | +1,90 | 36,36 | 791 |
| Sanofi-Synthelab | 53,65 | +1,51 | 52,85 | 1455 |
| Schneider Elec | 38,84 | -0,08 | 38,87 | 515 |
| STMicroelectronics | 19,07 | +0,90 | 18,90 | 3794 |
| Total Fina Elf | 123,90 | -0,08 | 124,00 | 1235 |
| Vivendi Universal | 15,70 | -0,70 | 15,81 | 2902 |
| Великобритания (GBp) | ||||
| ARM Holdings | 74,00 | +3,50 | 71,50 | 20549 |
| BAE System | 126,94 | -0,98 | 128,00 | 18063 |
| Barclays | 442,00 | +2,31 | 432,00 | 27769 |
| BP | 422,94 | -0,93 | 428,00 | 27842 |
| BAT | 660,00 | -1,12 | 667,50 | 5004 |
| British Airways | 139,25 | +4,70 | 133,00 | 8007 |
| British Telecom | 191,50 | +0,13 | 192,50 | 28622 |
| Cable & Wireless | 103,50 | +5,61 | 98,00 | 14437 |
| Cadbury Schweppes | 365,00 | -1,42 | 370,00 | 7821 |
| HSBC Hldg | 730,20 | -1,02 | 734,50 | 22372 |
| Lloyds TSB Grp | 454,91 | +4,23 | 437,00 | 57424 |
| Marks & Spencer | 293,00 | -1,19 | 295,00 | 15891 |
| Prudential | 375,77 | +3,47 | 367,75 | 16191 |
| Reuters Group | 183,50 | +0,96 | 181,75 | 12153 |
| Rio Tinto | 1214,10 | -0,08 | 1215,00 | 3409 |
| Sainsbury | 275,46 | +3,92 | 268,00 | 13451 |
| Shell Trnpt | 403,68 | -0,98 | 408,00 | 15968 |
| Unilever | 562,11 | -0,80 | 561,50 | 6896 |
| Vodafone Airtch | 130,25 | +2,76 | 126,75 | 459057 |
| Германия (EUR) | ||||
| Allianz AG | 63,05 | +1,76 | 61,96 | 1211 |
| BASF | 35,88 | -0,06 | 35,90 | 1356 |
| Bayer AG | 17,08 | +0,18 | 17,05 | 3523 |
| BMW | 28,24 | +2,95 | 27,43 | 1759 |
| Commerzbank AG | 9,20 | +2,68 | 8,96 | 2622 |
| Daimler-Chrysler | 26,60 | +1,06 | 26,32 | 2196 |
| Deutsche Bank n | 49,85 | +1,80 | 48,97 | 3055 |
| Dt Telekom n | 12,71 | +0,95 | 12,59 | 8385 |
| Hypovereinsbank | 11,62 | +3,66 | 11,21 | 1595 |
| Infineon Tech | 7,18 | +1,84 | 7,05 | 5468 |
| Merck KGaA | 30,07 | +2,11 | 29,45 | 104 |
| Munich Re | 88,68 | +4,40 | 84,94 | 809 |
| Sap AG | 94,18 | +1,45 | 92,83 | 669 |
| Siemens | 39,96 | +0,30 | 39,84 | 3785 |
| Volkswagen AG | 30,18 | +2,17 | 29,54 | 1820 |
| Финляндия (EUR) | ||||
| Nokia | 15,09 | +7,48 | 14,04 | 38958 |
| Stora Enso | 9,19 | +3,26 | 8,90 | 3315 |
| Швейцария (CHF) | ||||
| Ciba Special | 83,00 | +1,10 | 82,10 | 312 |
| Lonza Grp AG | 65,90 | -1,72 | 67,05 | 383 |
| Adecco | 48,90 | +6,77 | 45,80 | 1862 |
| CS Group | 35,65 | +3,48 | 34,45 | 13651 |
| Nestle | 270,50 | -0,55 | 272,00 | 1315 |
| Novartis | 53,00 | +2,51 | 51,70 | 9645 |
| Rentenanstalt | 175,75 | +8,49 | 162,00 | 5 |
| Swisscom | 397,00 | +0,38 | 395,50 | 126 |
| Roche | 98,60 | +3,19 | 95,55 | 3735 |
| Swiss Re | 81,45 | +4,42 | 78,00 | 1963 |
| UBS AG | 71,40 | +2,22 | 69,85 | 5863 |
| Zurich Fin | 154,75 | +3,86 | 149,00 | 1245 |
| 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 | 1,49 | +0,81 | 1,48 | 16116 |
| Fiat | 6,62 | +0,08 | 6,62 | 1969 |
| Olivetti | 1,07 | +0,37 | 1,07 | 67958 |
| Pirelli | 0,85 | +0,20 | 0,85 | 6119 |
| TIM | 4,43 | +1,33 | 4,37 | 63762 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,99 | +1,20 | 15,80 | 5976 |
| Aegon NV | 8,11 | -0,37 | 8,14 | 5414 |
| Ahold Kon | 6,37 | +1,43 | 6,28 | 3168 |
| Fortis | 13,60 | +0,67 | 14,39 | 7529 |
| ING Grp | 13,65 | +1,87 | 13,40 | 5069 |
| Philips | 16,11 | +0,69 | 16,00 | 4510 |
| Royal Dutch | 38,66 | -0,87 | 39,00 | 3256 |
| Канада (CAD) | ||||
| Alcan Inc | 41,77 | +0,07 | 41,74 | 153 |
| Bank of Montreal | 40,60 | -0,73 | 40,90 | 696 |
| Bank Nova Scotia | 58,87 | +0,84 | 58,38 | 443 |
| BCE Inc | 29,82 | +0,34 | 29,72 | 795 |
| Bombardier | 3,75 | -1,57 | 3,81 | 3492 |
| Imperial Oil | 45,83 | +0,28 | 45,70 | 32 |
| Loblaw Cos Ltd | 59,70 | +0,34 | 59,50 | 44 |
| Nortel Networks | 4,22 | +2,68 | 4,11 | 17252 |
| Royal Bank of Canada | 61,17 | +0,61 | 60,80 | 570 |
| США ($) | ||||
| Abbott Labs | 44,26 | +1,63 | 43,55 | 1838 |
| Agilent Tech | 17,77 | +0,68 | 17,65 | 616 |
| Alcoa | 24,61 | +1,07 | 24,35 | 737 |
| Allstate Corp | 35,42 | +0,17 | 35,36 | 722 |
| Alltel | 47,71 | +0,99 | 47,24 | 380 |
| Amer Electric Power | 28,73 | +0,70 | 28,53 | 438 |
| Amer Express Co | 41,86 | +0,55 | 41,63 | 1406 |
| AIG | 56,73 | +0,02 | 56,72 | 2197 |
| Amgen | 64,67 | +1,44 | 63,75 | 5134 |
| Analog Devices | 38,41 | +3,67 | 37,05 | 1221 |
| Anheuser-Busch | 52,52 | +0,42 | 52,30 | 461 |
| AOL Time Warner | 14,95 | +0,61 | 14,86 | 5128 |
| Apple Comp Inc | 18,45 | +0,93 | 18,28 | 2056 |
| Applied Materials | 15,04 | +1,83 | 14,77 | 15495 |
| AT&T | 18,48 | +0,38 | 18,41 | 1838 |
| AT&T Wireless Gr | 7,91 | +2,99 | 7,68 | 3951 |
| Automatic Data Proc | 33,49 | -1,35 | 33,95 | 634 |
| Bank of America | 74,29 | -0,07 | 74,34 | 1676 |
| Bank of New York | 28,59 | -0,10 | 28,62 | 448 |
| Bank One | 37,46 | -0,48 | 37,64 | 1589 |
| Baxter Int | 24,00 | +0,42 | 23,90 | 1226 |
| BCE Inc | 21,70 | +1,02 | 21,48 | 72 |
| Bellsouth Corp | 26,84 | +0,86 | 26,61 | 922 |
| Berkshire cl a* | 72,30 | -0,69 | 72,80 | 1 |
| Berkshire cl b* | 2,41 | -0,91 | 2,43 | 3 |
| Boeing Co | 30,37 | -0,03 | 30,38 | 988 |
| Bristol Myers sq | 25,50 | +2,41 | 24,90 | 1507 |
| Cardinal Health | 57,68 | +2,07 | 56,51 | 658 |
| Carnival | 30,29 | +1,24 | 29,92 | 808 |
| Caterpillar Inc | 53,15 | +1,22 | 52,51 | 630 |
| Charles Schwab | 9,55 | +1,06 | 9,45 | 1592 |
| ChevronTexaco | 70,68 | +0,10 | 70,61 | 756 |
| Cigna | 55,91 | -0,25 | 56,05 | 240 |
| Cisco | 16,87 | +3,59 | 16,28 | 42084 |
| Citigroup | 41,35 | +0,51 | 41,14 | 5385 |
| Coca-Cola Co | 45,24 | +2,45 | 44,16 | 1984 |
| Colgate Palmoliv | 59,07 | +0,24 | 58,93 | 570 |
| Costco Wholesale | 36,90 | -1,20 | 37,35 | 3814 |
| Cox Comms | 30,94 | +1,21 | 30,57 | 940 |
| Daimler-Chrysler | 31,47 | +1,61 | 30,97 | 415 |
| Delta Air Lines | 13,39 | +3,88 | 12,89 | 1849 |
| Dow Chemical Co | 31,82 | +0,82 | 31,56 | 721 |
| Du Pont Co | 41,90 | +0,17 | 41,83 | 889 |
| Eastman Kodak | 30,35 | -1,56 | 31,73 | 1143 |
| Eli Lilly | 59,24 | +0,92 | 58,70 | 1007 |
| EMC Corp | 10,41 | +4,52 | 9,96 | 3241 |
| Emerson Electric | 50,97 | -0,45 | 51,20 | 440 |
| Exelon | 57,91 | -0,74 | 58,34 | 436 |
| Exxon Mobil | 36,30 | -0,41 | 36,45 | 2434 |
| Fannie Mae | 73,84 | -0,16 | 73,96 | 756 |
| First Data Corp | 41,68 | +0,85 | 41,33 | 906 |
| Fleetboston Fin | 29,34 | -0,37 | 29,45 | 1556 |
| Ford Motor Co | 10,19 | -0,59 | 10,25 | 3213 |
| Gap Inc | 16,95 | -0,18 | 16,98 | 1196 |
| Genentech | 60,02 | -4,53 | 62,87 | 4776 |
| General Elec Co | 28,32 | +0,18 | 28,27 | 3783 |
| General Motors | 35,00 | +0,86 | 34,70 | 1991 |
| Gillette Co | 33,03 | +0,70 | 32,80 | 702 |
| Goldman Sachs Gr | 80,54 | +0,80 | 79,90 | 1774 |
| HJ Heinz Co | 32,76 | +0,71 | 32,53 | 262 |
| Halliburton Co | 23,59 | +0,13 | 23,56 | 709 |
| HCA-Healthcare | 33,10 | -0,72 | 33,34 | 1010 |
| Hewlett-Packard | 19,41 | +0,15 | 19,38 | 3359 |
| Home Depot Inc | 32,47 | +2,24 | 31,76 | 2490 |
| Honeywell Int | 25,81 | +0,86 | 25,59 | 751 |
| Illinois Tool Works | 62,06 | -0,88 | 62,61 | 339 |
| Intel Corp | 20,66 | +4,67 | 19,74 | 51022 |
| IBM | 88,24 | +0,77 | 87,57 | 1515 |
| Intl Paper | 37,14 | +0,41 | 36,99 | 747 |
| Johnson&Johnson | 54,03 | +0,69 | 53,66 | 1953 |
| J P Morgan Chase | 32,67 | +0,37 | 32,55 | 2607 |
| Kimberly-Clark | 52,29 | +1,42 | 51,56 | 764 |
| Kohls | 52,55 | -0,17 | 52,64 | 1541 |
| Kroger | 15,73 | +1,03 | 15,57 | 1146 |
| Lehman Brothers | 72,75 | +1,44 | 71,72 | 1115 |
| Lockheed Martin | 46,30 | -1,45 | 47,10 | 764 |
| Lowes Cos | 41,68 | +0,75 | 41,37 | 1740 |
| Lucent Tech | 2,37 | +3,95 | 2,28 | 41847 |
| Marsh & McLennan | 49,61 | +1,00 | 49,12 | 417 |
| MBNA Corp | 19,99 | -0,30 | 20,05 | 2033 |
| McDonalds Corp | 18,46 | +1,10 | 18,26 | 1171 |
| Medtronic | 48,60 | -0,61 | 48,90 | 840 |
| Merck & Co | 56,15 | +0,74 | 55,74 | 1204 |
| Merrill Lynch | 43,10 | +0,42 | 42,92 | 1445 |
| Metlife Inc | 27,08 | -0,81 | 27,30 | 564 |
| Micron Tech | 11,41 | +4,11 | 10,96 | 3283 |
| Microsoft | 24,63 | +0,89 | 24,41 | 31590 |
| Minnesota Mining | 124,67 | -0,27 | 125,01 | 549 |
| MS Dean Witter | 45,20 | +0,67 | 44,90 | 1615 |
| Motorola Inc | 8,68 | +0,93 | 8,60 | 3625 |
| Occidental Petr | 33,15 | -0,27 | 33,24 | 330 |
| Omnicom Group | 68,89 | +2,10 | 67,47 | 625 |
| Oracle Corp | 13,19 | -0,53 | 13,26 | 24107 |
| Pfizer Inc | 31,76 | +0,03 | 31,75 | 3384 |
| Philip Morris | 41,72 | +0,94 | 41,33 | 3380 |
| Raytheon Co | 31,84 | +0,35 | 31,73 | 494 |
| SBC Comms | 25,67 | +1,38 | 25,32 | 2509 |
| Schering-plough | 19,04 | -0,31 | 19,10 | 1674 |
| Sears Roebuck | 29,58 | -1,24 | 29,95 | 1224 |
| Sprint | 13,06 | -0,53 | 13,13 | 531 |
| Tenet Healthcare | 17,28 | +2,61 | 16,84 | 2650 |
| Texas Instrument | 20,72 | +2,73 | 20,17 | 5817 |
| Textron Inc | 34,48 | +0,38 | 34,35 | 239 |
| Tyco Int | 17,96 | -1,48 | 18,23 | 4258 |
| Unisys Corp | 11,13 | +1,64 | 10,95 | 226 |
| UPS | 61,75 | -0,13 | 61,83 | 430 |
| United Tech | 67,52 | -1,01 | 68,21 | 661 |
| Unitedhealth Gr | 95,67 | +0,22 | 95,46 | 463 |
| US Bancorp | 23,47 | -0,25 | 23,53 | 1201 |
| Verizon Comm | 37,78 | +1,34 | 37,28 | 1695 |
| Wachovia | 39,57 | +0,18 | 39,50 | 512 |
| Wal-Mart Stores | 53,64 | +0,54 | 53,35 | 2189 |
| Walt Disney Co | 19,73 | +1,49 | 19,44 | 3969 |
| Washington Mutual | 40,46 | +1,00 | 40,06 | 679 |
| Wells Fargo | 47,81 | +0,13 | 47,75 | 1268 |
| Xerox Corp | 10,93 | +0,64 | 10,86 | 494 |
По данным агентства Reuters.