| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,8 | -1,24 | 4,8 | 14141 |
| ANZ Banking Grp | 18,5 | -0,32 | 18,6 | 6824 |
| CommonWealth Bank | 28,2 | +0,86 | 28,0 | 7844 |
| National Australian | 33,1 | +0,36 | 33,0 | 8285 |
| Bank | ||||
| News Corp | 11,6 | -1,53 | 11,8 | 30598 |
| Telstra Corp | 4,5 | -0,22 | 4,5 | 26130 |
| Westpac Banking | 16,3 | -0,31 | 16,4 | 8434 |
| Япония (JPY) | ||||
| Asahi Kasei | 341,0 | -3,13 | 352,0 | 3561 |
| Daiwa Securities | 527,0 | +0,76 | 523,0 | 4505 |
| Fuji Photo Film | 3310,0 | +3,44 | 3200,0 | 2030 |
| Fujitsu Ltd | 389,0 | +2,91 | 378,0 | 22417 |
| Honda Motor Co | 4310,0 | +5,12 | 4100,0 | 4546 |
| Japan Telecom* | 340,0 | +1,19 | 336,0 | 6 |
| Kao Corp | 2200,0 | -1,79 | 2240,0 | 2596 |
| KDDI* | 415,0 | -1,43 | 421,0 | 13 |
| Mitsubishi Fin Gr* | 450,0 | — | 450,0 | 11 |
| Mitsubishi Chem | 222,0 | +0,45 | 221,0 | 7039 |
| Mitsubishi Electric | 343,0 | +3,00 | 333,0 | 6788 |
| NEC Corp | 492,0 | -1,20 | 498,0 | 21379 |
| Nippon Steel Corp | 136,0 | +2,26 | 133,0 | 34341 |
| Nissan Motor Co | 943,0 | +2,72 | 918,0 | 11159 |
| NTT* | 412,0 | -4,63 | 432,0 | 13 |
| NTT DoCoMo* | 251,0 | -1,95 | 256,0 | 48 |
| Pioneer | 2510,0 | +1,21 | 2480,0 | 1224 |
| Ricoh | 1780,0 | +0,28 | 1775,0 | 1980 |
| Seikisui House | 897,0 | +0,11 | 896,0 | 1407 |
| Shin-Etsu Chem | 3660,0 | +0,55 | 3640,0 | 1325 |
| Sony | 3180,0 | +2,58 | 3100,0 | 7238 |
| Sumitomo Chem | 328,0 | — | 328,0 | 7079 |
| TDK Corp | 5300,0 | -0,93 | 5350,0 | 764 |
| Toshiba Corp | 363,0 | +3,71 | 350,0 | 50293 |
| Toyota Motor Co | 2860,0 | +5,54 | 2710,0 | 13046 |
| UFJ Holdings* | 113,0 | +0,89 | 112,0 | 18 |
| Гонконг (HKD) | ||||
| Cheung Kong | 47,50 | -0,84 | 47,90 | 3961 |
| China Mobile | 17,80 | -0,56 | 17,90 | 18564 |
| China Unicom | 4,63 | +0,54 | 4,60 | 11128 |
| CLP Holdings | 33,60 | +0,30 | 33,50 | 3605 |
| CNOOC | 10,90 | -0,91 | 11,00 | 14773 |
| Hang Seng Bank | 83,00 | -0,30 | 83,25 | 2246 |
| Henderson Land | 21,95 | +0,46 | 21,85 | 3240 |
| HSBC Holdings | 93,00 | -0,27 | 93,25 | 7471 |
| Hutchison | 47,40 | +0,21 | 47,30 | 6717 |
| Франция (EUR) | ||||
| Alcatel | 7,79 | +3,73 | 7,51 | 17880 |
| Axa | 12,74 | -0,78 | 12,84 | 7044 |
| BNP Paribas | 42,10 | +0,12 | 42,05 | 5712 |
| Bouygues | 22,66 | +3,05 | 21,99 | 1507 |
| Danon | 116,90 | -0,51 | 117,50 | 545 |
| EADS | 9,47 | +4,64 | 9,05 | 4956 |
| France Telecom | 21,01 | -0,99 | 21,22 | 6207 |
| Lafarge | 54,05 | -0,83 | 54,50 | 4228 |
| Michelin | 31,00 | +1,24 | 30,62 | 1262 |
| Pechiney | 24,42 | — | 24,42 | 213 |
| Peugeot | 38,85 | +2,43 | 37,93 | 2390 |
| Renault | 37,81 | +2,05 | 37,05 | 1538 |
| Sanofi-Synthelab | 54,35 | +1,30 | 53,65 | 3204 |
| Schneider Elec | 38,87 | +0,08 | 38,84 | 1507 |
| STMicroelectronics | 19,25 | +0,94 | 19,07 | 6698 |
| Total Fina Elf | 124,50 | +0,48 | 123,90 | 2296 |
| Vivendi Universal | 15,60 | -0,64 | 15,70 | 6702 |
| Великобритания (GBp) | ||||
| ARM Holdings | 76,50 | +3,38 | 74,00 | 41118 |
| BAE System | 129,50 | +2,17 | 126,75 | 47188 |
| Barclays | 430,00 | -2,93 | 443,00 | 41924 |
| BP | 420,47 | -1,42 | 424,00 | 76963 |
| BAT | 655,50 | -0,83 | 661,00 | 7252 |
| British Airways | 142,52 | +1,99 | 138,00 | 18681 |
| British Telecom | 192,50 | +0,26 | 192,00 | 45465 |
| Cable & Wireless | 102,00 | -0,24 | 102,75 | 36333 |
| Cadbury Schweppes | 355,00 | -2,74 | 365,00 | 13720 |
| HSBC Hldg | 721,00 | -0,83 | 727,00 | 44265 |
| Lloyds TSB Grp | 447,50 | -1,54 | 454,50 | 48199 |
| Marks & Spencer | 286,00 | -2,14 | 292,25 | 18311 |
| Prudential | 380,00 | -0,13 | 380,50 | 13565 |
| Reuters Group | 181,50 | -1,09 | 183,50 | 16141 |
| Rio Tinto | 1196,00 | -1,56 | 1215,00 | 3367 |
| Sainsbury | 270,75 | -2,96 | 279,00 | 21936 |
| Shell Trnpt | 401,00 | -0,87 | 404,50 | 41404 |
| Unilever | 544,00 | -2,33 | 557,00 | 15462 |
| Vodafone Airtch | 131,75 | +1,73 | 130,25 | 526322 |
| Германия (EUR) | ||||
| Allianz AG | 64,40 | +3,87 | 62,00 | 2411 |
| BASF | 36,85 | +4,48 | 35,27 | 2799 |
| Bayer AG | 17,37 | +2,96 | 16,87 | 6354 |
| BMW | 29,37 | +5,27 | 27,90 | 2147 |
| Commerzbank AG | 9,75 | +5,98 | 9,20 | 16183 |
| Daimler-Chrysler | 26,75 | +2,22 | 26,17 | 4166 |
| Deutsche Bank n | 49,80 | +1,65 | 48,99 | 5988 |
| Dt Telekom n | 12,73 | +2,17 | 12,46 | 16230 |
| Hypovereinsbank | 11,75 | +4,63 | 11,23 | 2580 |
| Infineon Tech | 7,61 | +8,71 | 7,00 | 14435 |
| Merck KGaA | 28,90 | -3,02 | 29,80 | 328 |
| Munich Re | 91,73 | +4,64 | 87,66 | 1611 |
| Sap AG | 95,45 | +2,47 | 93,15 | 1504 |
| Siemens | 40,30 | +2,57 | 39,29 | 7457 |
| Volkswagen AG | 30,71 | +3,93 | 29,55 | 2119 |
| Финляндия (EUR) | ||||
| Nokia | 15,28 | +1,39 | 15,07 | 22916 |
| Stora Enso | 8,99 | -1,96 | 9,17 | 4079 |
| Швейцария (CHF) | ||||
| Ciba Special | 83,00 | — | 83,00 | 638 |
| Lonza Grp AG | 63,65 | -3,41 | 65,90 | 625 |
| Adecco | 48,65 | -0,51 | 48,90 | 991 |
| CS Group | 35,20 | -1,26 | 35,65 | 13162 |
| Nestle | 273,00 | +0,92 | 270,50 | 1856 |
| Novartis | 51,05 | -3,68 | 53,00 | 19519 |
| Rentenanstalt | 187,00 | +6,40 | 175,75 | 4 |
| Swisscom | 391,50 | -1,39 | 397,00 | 174 |
| Roche | 99,30 | +0,71 | 98,60 | 4707 |
| Swiss Re | 83,70 | +2,76 | 81,45 | 1899 |
| UBS AG | 70,20 | -1,68 | 71,40 | 6497 |
| Zurich Fin | 158,00 | +2,10 | 154,75 | 2137 |
| Швеция (SEK) | ||||
| ABB | 23,90 | +1,70 | 23,50 | 1618 |
| Electrolux | 148,00 | — | 148,00 | 3902 |
| Ericsson | 8,00 | +1,27 | 7,90 | 222104 |
| Nordea | 39,50 | +1,02 | 39,10 | 17314 |
| Volvo | 164,00 | +2,82 | 159,50 | 1376 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,48 | +0,07 | 1,49 | 380 |
| Fiat | 6,90 | -0,58 | 6,62 | 165 |
| Olivetti | 1,07 | -0,28 | 1,07 | 336 |
| Pirelli | 0,86 | -0,26 | 0,85 | 73 |
| TIM | 4,45 | -0,25 | 4,43 | 490 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,45 | +2,88 | 15,99 | 7556 |
| Aegon NV | 8,03 | -0,99 | 8,11 | 10562 |
| Ahold Kon | 6,38 | +0,16 | 6,37 | 4616 |
| Fortis | 13,85 | +1,84 | 13,60 | 6994 |
| ING Grp | 13,70 | +0,37 | 13,65 | 7392 |
| Philips | 16,61 | +3,10 | 16,11 | 9991 |
| Royal Dutch | 38,44 | -0,57 | 38,66 | 6042 |
| Канада (CAD) | ||||
| Alcan Inc | 41,40 | +1,55 | 40,77 | 1163 |
| Bank of Montreal | 40,21 | -0,57 | 40,44 | 1506 |
| Bank Nova Scotia | 58,55 | -0,24 | 58,69 | 1517 |
| BCE Inc | 30,13 | +0,97 | 29,84 | 2315 |
| Bombardier | 3,83 | +3,51 | 3,70 | 4827 |
| Imperial Oil | 46,31 | +0,78 | 45,95 | 269 |
| Loblaw Cos Ltd | 59,65 | +0,51 | 59,35 | 110 |
| Nortel Networks | 4,30 | +2,14 | 4,21 | 78737 |
| Royal Bank of Canada | 58,89 | -3,88 | 61,27 | 7146 |
| США ($) | ||||
| Abbott Labs | 44,55 | +1,67 | 43,82 | 3943 |
| Agilent Tech | 18,13 | +2,78 | 17,64 | 2207 |
| Alcoa | 24,61 | +2,41 | 24,03 | 3244 |
| Allstate Corp | 35,99 | +2,83 | 35,00 | 2948 |
| Alltel | 47,88 | +1,66 | 47,10 | 658 |
| Amer Electric Power | 29,04 | +3,57 | 28,04 | 1252 |
| Amer Express Co | 41,66 | +1,54 | 41,03 | 4775 |
| AIG | 57,88 | +2,90 | 56,25 | 5434 |
| Amgen | 64,74 | +2,24 | 63,32 | 8472 |
| Analog Devices | 38,55 | +0,57 | 38,33 | 3397 |
| Anheuser-Busch | 52,63 | -0,02 | 52,64 | 2266 |
| AOL Time Warner | 15,22 | +2,49 | 14,85 | 20119 |
| Apple Comp Inc | 17,95 | -0,83 | 18,10 | 6836 |
| Applied Materials | 15,56 | +4,99 | 14,82 | 44728 |
| AT&T | 19,49 | +2,42 | 19,03 | 5790 |
| AT&T Wireless Gr | 7,77 | -0,89 | 7,84 | 9665 |
| Automatic Data Proc | 34,90 | +3,19 | 33,82 | 2393 |
| Bank of America | 74,20 | +0,84 | 73,58 | 4653 |
| Bank of New York | 28,94 | +2,26 | 28,30 | 1673 |
| Bank One | 37,36 | +1,27 | 36,89 | 4386 |
| Baxter Int | 25,34 | +6,38 | 23,82 | 3692 |
| BCE Inc | 22,02 | +1,24 | 21,75 | 242 |
| Bellsouth Corp | 26,51 | +0,99 | 26,25 | 4311 |
| Berkshire cl a* | 71,00 | -0,98 | 71,70 | 1 |
| Berkshire cl b* | 2,37 | -0,79 | 2,39 | 16 |
| Boeing Co | 30,67 | +2,58 | 29,90 | 3277 |
| Bristol Myers sq | 25,60 | +3,10 | 24,83 | 4987 |
| Cardinal Health | 57,71 | +2,91 | 56,08 | 1794 |
| Carnival | 30,60 | +1,73 | 30,08 | 1725 |
| Caterpillar Inc | 52,15 | +3,27 | 50,50 | 2491 |
| Charles Schwab | 9,70 | +2,11 | 9,50 | 3859 |
| ChevronTexaco | 70,94 | +1,10 | 70,17 | 3139 |
| Cigna | 56,10 | +2,11 | 54,94 | 1135 |
| Cisco | 16,41 | -1,26 | 16,62 | 68401 |
| Citigroup | 41,02 | +0,61 | 40,77 | 12149 |
| Coca-Cola Co | 45,57 | +2,13 | 44,62 | 4441 |
| Colgate Palmoliv | 59,62 | +0,81 | 59,14 | 1513 |
| Costco Wholesale | 37,25 | +1,69 | 36,63 | 4904 |
| Cox Comms | 30,98 | +1,08 | 30,65 | 1546 |
| Daimler-Chrysler | 31,56 | +2,10 | 30,91 | 873 |
| Delta Air Lines | 13,36 | -1,47 | 13,56 | 1831 |
| Dow Chemical Co | 31,80 | +1,40 | 31,36 | 3038 |
| Du Pont Co | 42,14 | +2,21 | 41,23 | 2858 |
| Eastman Kodak | 30,64 | +2,13 | 30,00 | 1717 |
| Eli Lilly | 59,77 | +2,66 | 58,22 | 3318 |
| EMC Corp | 10,82 | +6,60 | 10,15 | 14239 |
| Emerson Electric | 52,30 | +3,20 | 50,68 | 1527 |
| Exelon | 57,30 | +0,60 | 56,96 | 1626 |
| Exxon Mobil | 36,40 | +1,20 | 35,97 | 9926 |
| Fannie Mae | 74,00 | +1,25 | 73,09 | 2597 |
| First Data Corp | 41,42 | +0,05 | 41,40 | 2992 |
| Fleetboston Fin | 29,57 | +3,21 | 29,00 | 3332 |
| Ford Motor Co | 10,50 | +4,17 | 10,08 | 9207 |
| Gap Inc | 17,00 | +1,31 | 16,78 | 2959 |
| Genentech | 62,61 | +4,11 | 60,14 | 6246 |
| General Elec Co | 28,70 | +1,59 | 28,25 | 15817 |
| General Motors | 35,33 | +2,17 | 34,58 | 3490 |
| Gillette Co | 33,61 | +1,60 | 33,08 | 2136 |
| Goldman Sachs Gr | 81,50 | +2,40 | 79,59 | 3375 |
| HJ Heinz Co | 33,07 | +1,50 | 32,58 | 854 |
| Halliburton Co | 23,87 | +3,11 | 23,15 | 3107 |
| HCA-Healthcare | 33,00 | -0,27 | 33,09 | 3046 |
| Hewlett-Packard | 19,50 | +2,31 | 19,06 | 9409 |
| Home Depot Inc | 32,49 | +2,95 | 31,56 | 6358 |
| Honeywell Int | 26,20 | +0,58 | 26,05 | 3692 |
| Illinois Tool Works | 62,05 | +0,81 | 61,55 | 1557 |
| Intel Corp | 20,82 | -0,05 | 20,83 | 69660 |
| IBM | 88,04 | +0,78 | 87,36 | 4347 |
| Intl Paper | 36,67 | +0,36 | 36,54 | 3262 |
| Johnson&Johnson | 54,35 | +1,80 | 53,39 | 5940 |
| J P Morgan Chase | 32,86 | +1,83 | 32,27 | 8533 |
| Kimberly-Clark | 51,93 | +0,12 | 51,87 | 1556 |
| Kohls | 52,35 | +1,06 | 51,80 | 3784 |
| Kroger | 16,05 | +2,36 | 15,68 | 3622 |
| Lehman Brothers | 71,63 | -0,53 | 72,01 | 2364 |
| Lockheed Martin | 46,42 | -0,30 | 46,56 | 2868 |
| Lowes Cos | 42,26 | +2,85 | 41,09 | 4123 |
| Lucent Tech | 2,21 | -2,21 | 2,26 | 113761 |
| Marsh & McLennan | 50,13 | +2,18 | 49,06 | 1938 |
| MBNA Corp | 20,05 | +0,55 | 19,94 | 5472 |
| McDonalds Corp | 18,73 | +2,13 | 18,34 | 4920 |
| Medtronic | 48,73 | +0,93 | 48,28 | 3088 |
| Merck & Co | 55,58 | +1,50 | 54,76 | 5218 |
| Merrill Lynch | 43,30 | +1,50 | 42,66 | 4925 |
| Metlife Inc | 27,97 | +4,09 | 26,87 | 2399 |
| Micron Tech | 11,32 | +0,89 | 11,22 | 8646 |
| Microsoft | 24,61 | +0,86 | 24,40 | 85398 |
| Minnesota Mining | 126,47 | +2,55 | 123,32 | 2129 |
| MS Dean Witter | 45,75 | +2,46 | 44,65 | 5306 |
| Motorola Inc | 8,52 | -2,07 | 8,70 | 10197 |
| Occidental Petr | 33,74 | +2,74 | 32,84 | 1199 |
| Omnicom Group | 69,81 | +2,51 | 68,10 | 1319 |
| Oracle Corp | 13,01 | +1,40 | 12,83 | 43629 |
| Pfizer Inc | 31,02 | -0,83 | 31,28 | 21267 |
| Philip Morris | 41,30 | — | 41,30 | 7540 |
| Raytheon Co | 32,04 | +1,78 | 31,48 | 2293 |
| SBC Comms | 25,46 | +1,03 | 25,20 | 5795 |
| Schering-plough | 18,45 | -2,38 | 18,90 | 12701 |
| Sears Roebuck | 29,98 | +1,42 | 29,56 | 4459 |
| Sprint | 13,56 | +4,15 | 13,02 | 2788 |
| Tenet Healthcare | 16,69 | -0,48 | 16,77 | 3132 |
| Texas Instrument | 20,50 | +1,28 | 20,24 | 7436 |
| Textron Inc | 34,85 | +1,57 | 34,31 | 708 |
| Tyco Int | 17,70 | +1,09 | 17,51 | 10619 |
| Unisys Corp | 11,29 | +2,17 | 11,05 | 938 |
| UPS | 62,43 | +1,00 | 61,81 | 2133 |
| United Tech | 68,25 | +2,74 | 66,43 | 2135 |
| Unitedhealth Gr | 95,94 | +0,94 | 95,05 | 1315 |
| US Bancorp | 23,70 | +2,86 | 23,04 | 3884 |
| Verizon Comm | 37,85 | +2,19 | 37,04 | 5289 |
| Wachovia | 40,18 | +2,08 | 39,36 | 3547 |
| Wal-Mart Stores | 52,61 | -0,38 | 52,81 | 9085 |
| Walt Disney Co | 19,65 | +1,92 | 19,28 | 6796 |
| Washington Mutual | 40,78 | +2,82 | 39,66 | 2878 |
| Wells Fargo | 48,30 | +1,53 | 47,57 | 3832 |
| Xerox Corp | 10,93 | -0,36 | 10,97 | 1504 |
По данным агентства Reuters.