| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,0 | +3,77 | 4,8 | 8682 |
| ANZ Banking Grp | 18,7 | +0,92 | 18,5 | 2631 |
| CommonWealth Bank | 28,8 | +1,91 | 28,2 | 3290 |
| National Australian | 33,5 | +1,12 | 33,1 | 3038 |
| Bank | ||||
| News Corp | 11,9 | +2,24 | 11,6 | 5255 |
| Telstra Corp | 4,5 | — | 4,5 | 12378 |
| Westpac Banking | 16,8 | +2,88 | 16,3 | 4125 |
| Япония (JPY) | ||||
| Asahi Kasei | 343,0 | +0,59 | 341,0 | 3063 |
| Daiwa Securities | 560,0 | +6,26 | 527,0 | 9198 |
| Fuji Photo Film | 3170,0 | -4,23 | 3310,0 | 4222 |
| Fujitsu Ltd | 403,0 | +3,60 | 389,0 | 25040 |
| Honda Motor Co | 4330,0 | +0,46 | 4310,0 | 4344 |
| Japan Telecom* | 351,0 | +3,24 | 340,0 | 6 |
| Kao Corp | 2240,0 | +1,82 | 2200,0 | 1941 |
| KDDI* | 423,0 | +1,93 | 415,0 | 13 |
| Mitsubishi Fin Gr* | 468,0 | +4,00 | 450,0 | 24 |
| Mitsubishi Chem | 225,0 | +1,35 | 222,0 | 4991 |
| Mitsubishi Electric | 347,0 | +1,17 | 343,0 | 11503 |
| NEC Corp | 518,0 | +5,28 | 492,0 | 31703 |
| Nippon Steel Corp | 134,0 | -1,47 | 136,0 | 14846 |
| Nissan Motor Co | 955,0 | +1,27 | 943,0 | 14422 |
| NTT* | 436,0 | +5,83 | 412,0 | 19 |
| NTT DoCoMo* | 260,0 | +3,59 | 251,0 | 56 |
| Pioneer | 2490,0 | -0,80 | 2510,0 | 1059 |
| Ricoh | 1811,0 | +1,74 | 1780,0 | 2007 |
| Seikisui House | 899,0 | +0,22 | 897,0 | 2196 |
| Shin-Etsu Chem | 3800,0 | +3,83 | 3660,0 | 2766 |
| Sony | 3300,0 | +3,77 | 3180,0 | 6153 |
| Sumitomo Chem | 330,0 | +0,61 | 328,0 | 7290 |
| TDK Corp | 5560,0 | +4,91 | 5300,0 | 1089 |
| Toshiba Corp | 378,0 | +4,13 | 363,0 | 30757 |
| Toyota Motor Co | 2870,0 | +0,35 | 2860,0 | 9539 |
| UFJ Holdings* | 114,0 | +0,88 | 113,0 | 28 |
| Гонконг (HKD) | ||||
| Cheung Kong | 48,50 | +2,11 | 47,50 | 4291 |
| China Mobile | 18,45 | +3,65 | 17,80 | 25856 |
| China Unicom | 4,90 | +5,95 | 4,63 | 29819 |
| CLP Holdings | 33,70 | +0,30 | 33,60 | 2885 |
| CNOOC | 11,35 | +4,13 | 10,90 | 8581 |
| Hang Seng Bank | 83,50 | +0,60 | 83,00 | 1777 |
| Henderson Land | 22,75 | +3,64 | 21,95 | 5439 |
| HSBC Holdings | 93,00 | — | 93,00 | 7231 |
| Hutchison | 48,40 | +2,11 | 47,40 | 8249 |
| Франция (EUR) | ||||
| Alcatel | 8,09 | +3,85 | 7,79 | 14467 |
| Axa | 13,21 | +3,69 | 12,74 | 8920 |
| BNP Paribas | 42,80 | +1,66 | 42,10 | 4473 |
| Bouygues | 23,36 | +3,09 | 22,66 | 1453 |
| Danon | 120,10 | +2,74 | 116,90 | 557 |
| EADS | 9,54 | +0,74 | 9,47 | 1885 |
| France Telecom | 21,45 | +2,09 | 21,01 | 6009 |
| Lafarge | 53,15 | +2,71 | 54,05 | 1130 |
| Michelin | 31,03 | +0,10 | 31,00 | 484 |
| Pechiney | 25,05 | +2,58 | 24,42 | 319 |
| Peugeot | 39,95 | +2,83 | 38,85 | 2319 |
| Renault | 38,88 | +2,83 | 37,81 | 931 |
| Sanofi-Synthelab | 55,05 | +2,90 | 54,35 | 2720 |
| Schneider Elec | 40,41 | +3,96 | 38,87 | 1273 |
| STMicroelectronics | 19,97 | +3,74 | 19,25 | 5478 |
| Total Fina Elf | 126,80 | +1,85 | 124,50 | 2442 |
| Vivendi Universal | 15,93 | +2,12 | 15,60 | 4788 |
| Великобритания (GBp) | ||||
| ARM Holdings | 84,41 | +10,46 | 76,50 | 16117 |
| BAE System | 134,25 | +3,67 | 129,50 | 30224 |
| Barclays | 438,63 | +2,21 | 430,00 | 35657 |
| BP | 427,75 | +2,33 | 418,00 | 25894 |
| BAT | 660,00 | +0,69 | 655,50 | 7405 |
| British Airways | 148,00 | +5,15 | 140,75 | 11206 |
| British Telecom | 197,00 | +2,34 | 192,50 | 17823 |
| Cable & Wireless | 98,00 | -4,39 | 102,50 | 20843 |
| Cadbury Schweppes | 360,25 | +1,48 | 355,00 | 7884 |
| HSBC Hldg | 737,00 | +2,22 | 721,00 | 32726 |
| Lloyds TSB Grp | 469,00 | +4,80 | 447,50 | 24982 |
| Marks & Spencer | 287,50 | +0,52 | 286,00 | 12629 |
| Prudential | 386,75 | +1,78 | 380,00 | 8504 |
| Reuters Group | 180,75 | -0,41 | 181,50 | 18845 |
| Rio Tinto | 1223,00 | +2,26 | 1196,00 | 3179 |
| Sainsbury | 270,25 | -0,18 | 270,75 | 11025 |
| Shell Trnpt | 407,28 | +1,56 | 401,00 | 18340 |
| Unilever | 560,00 | +2,94 | 544,00 | 8857 |
| Vodafone Airtch | 132,00 | -0,38 | 132,50 | 280033 |
| Германия (EUR) | ||||
| Allianz AG | 67,72 | +5,16 | 64,40 | 4408 |
| BASF | 36,66 | -0,52 | 36,85 | 2634 |
| Bayer AG | 18,04 | +3,86 | 17,37 | 3975 |
| BMW | 29,43 | +0,20 | 29,37 | 2990 |
| Commerzbank AG | 9,75 | — | 9,75 | 5445 |
| Daimler-Chrysler | 27,27 | +1,94 | 26,75 | 5310 |
| Deutsche Bank n | 53,11 | +6,65 | 49,80 | 7267 |
| Dt Telekom n | 12,89 | +1,26 | 12,73 | 15552 |
| Hypovereinsbank | 12,20 | +3,83 | 11,75 | 3621 |
| Infineon Tech | 8,18 | +7,49 | 7,61 | 13806 |
| Merck KGaA | 29,00 | +0,35 | 28,90 | 306 |
| Munich Re | 94,50 | +3,02 | 91,73 | 2124 |
| Sap AG | 98,20 | +2,88 | 95,45 | 1686 |
| Siemens | 41,13 | +2,06 | 40,30 | 6116 |
| Volkswagen AG | 31,70 | +3,22 | 30,71 | 2606 |
| Финляндия (EUR) | ||||
| Nokia | 15,66 | +2,35 | 15,30 | 23411 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 9,30 | +5,08 | 8,85 | 4477 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,35 | +2,83 | 83,00 | 289 |
| Lonza Grp AG | 63,65 | — | 63,65 | 538 |
| Adecco | 49,60 | +1,95 | 48,65 | 1000 |
| CS Group | 36,00 | +2,27 | 35,20 | 11411 |
| Nestle | 271,00 | -0,73 | 273,00 | 1167 |
| Novartis | 53,15 | +4,11 | 51,05 | 8882 |
| Rentenanstalt | 210,00 | +12,30 | 187,00 | 4 |
| Swisscom | 395,00 | +0,89 | 391,50 | 72 |
| Roche | 103,50 | +4,23 | 99,30 | 6716 |
| Swiss Re | 86,10 | +2,87 | 83,70 | 1165 |
| UBS AG | 73,05 | +4,06 | 70,20 | 5309 |
| Zurich Fin | 159,50 | +0,95 | 158,00 | 1678 |
| Швеция (SEK) | ||||
| ABB | 25,30 | +5,86 | 23,90 | 4016 |
| Electrolux | 152,50 | +3,04 | 148,00 | 2386 |
| Ericsson | 8,20 | +2,50 | 8,00 | 213047 |
| Nordea | 39,00 | -1,27 | 39,50 | 10652 |
| Volvo | 169,00 | +3,05 | 164,00 | 3135 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,48 | +0,14 | 1,48 | 13171 |
| Fiat | 6,88 | -0,86 | 6,94 | 4621 |
| Olivetti | 1,07 | -0,65 | 1,08 | 15078 |
| Pirelli | 0,86 | +0,61 | 0,86 | 2938 |
| TIM | 4,50 | +0,90 | 4,46 | 22432 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,59 | +0,85 | 16,45 | 7920 |
| Aegon NV | 8,25 | +2,74 | 8,03 | 12579 |
| Ahold Kon | 6,61 | +3,61 | 6,38 | 8695 |
| Fortis | 14,30 | +3,25 | 13,85 | 6678 |
| ING Grp | 14,14 | +3,21 | 13,70 | 12813 |
| Philips | 17,23 | +3,73 | 16,61 | 9059 |
| Royal Dutch | 39,05 | +1,59 | 38,44 | 5626 |
| Канада (CAD) | ||||
| Alcan Inc | 42,55 | +2,78 | 41,40 | 519 |
| Bank of Montreal | 40,44 | +0,57 | 40,21 | 762 |
| Bank Nova Scotia | 59,80 | +2,13 | 58,55 | 528 |
| BCE Inc | 30,50 | +1,23 | 30,13 | 1057 |
| Bombardier | 3,90 | +1,83 | 3,83 | 1576 |
| Imperial Oil | 46,50 | +0,89 | 46,31 | 59 |
| Loblaw Cos Ltd | 59,95 | +0,50 | 59,65 | 25 |
| Nortel Networks | 4,36 | +1,40 | 4,30 | 8195 |
| Royal Bank of Canada | 58,26 | -1,07 | 58,89 | 2096 |
| США ($) | ||||
| Abbott Labs | 44,58 | +0,07 | 44,55 | 827 |
| Agilent Tech | 18,99 | +4,74 | 18,13 | 1000 |
| Alcoa | 25,26 | +2,64 | 24,61 | 851 |
| Allstate Corp | 36,56 | +1,58 | 35,99 | 655 |
| Alltel | 47,95 | +0,15 | 47,88 | 190 |
| Amer Electric Power | 29,74 | +2,41 | 29,04 | 681 |
| Amer Express Co | 42,58 | +2,21 | 41,66 | 1515 |
| AIG | 59,17 | +2,23 | 57,88 | 2368 |
| Amgen | 64,40 | -0,53 | 64,74 | 6680 |
| Analog Devices | 37,81 | -1,92 | 38,55 | 2072 |
| Anheuser-Busch | 53,16 | +1,01 | 52,63 | 702 |
| AOL Time Warner | 15,54 | +2,10 | 15,22 | 5938 |
| Apple Comp Inc | 18,03 | +0,45 | 17,95 | 2315 |
| Applied Materials | 15,84 | +1,80 | 15,56 | 12606 |
| AT&T | 20,13 | +3,28 | 19,49 | 1901 |
| AT&T Wireless Gr | 7,61 | -2,06 | 7,77 | 4375 |
| Automatic Data Proc | 35,82 | +2,64 | 34,90 | 918 |
| Bank of America | 75,15 | +1,28 | 74,20 | 2195 |
| Bank of New York | 29,56 | +2,14 | 28,94 | 662 |
| Bank One | 37,79 | +1,15 | 37,36 | 1714 |
| Baxter Int | 25,00 | -1,34 | 25,34 | 1457 |
| BCE Inc | 22,41 | +1,77 | 22,02 | 151 |
| Bellsouth Corp | 26,90 | +1,47 | 26,51 | 1120 |
| Berkshire cl a* | 71,10 | +0,14 | 71,00 | 1 |
| Berkshire cl b* | 2,37 | -0,17 | 2,39 | 9 |
| Boeing Co | 32,12 | +4,73 | 30,67 | 1888 |
| Bristol Myers sq | 26,08 | +1,88 | 25,60 | 2977 |
| Cardinal Health | 58,34 | +1,09 | 57,71 | 1050 |
| Carnival | 31,20 | +1,96 | 30,60 | 697 |
| Caterpillar Inc | 52,70 | +1,05 | 52,15 | 411 |
| Charles Schwab | 9,93 | +2,37 | 9,70 | 1187 |
| ChevronTexaco | 71,77 | +1,17 | 70,94 | 1036 |
| Cigna | 57,26 | +2,07 | 56,10 | 358 |
| Cisco | 17,06 | +3,96 | 16,41 | 27410 |
| Citigroup | 41,73 | +1,73 | 41,02 | 4680 |
| Coca-Cola Co | 45,77 | +0,44 | 45,57 | 1079 |
| Colgate Palmoliv | 59,98 | +0,60 | 59,62 | 539 |
| Costco Wholesale | 37,80 | +1,48 | 37,25 | 1449 |
| Cox Comms | 32,38 | +4,52 | 30,98 | 936 |
| Daimler-Chrysler | 31,80 | +0,76 | 31,56 | 296 |
| Delta Air Lines | 13,99 | +4,72 | 13,36 | 1513 |
| Dow Chemical Co | 32,09 | +0,91 | 31,80 | 892 |
| Du Pont Co | 42,88 | +1,76 | 42,14 | 830 |
| Eastman Kodak | 31,17 | +1,73 | 30,64 | 755 |
| Eli Lilly | 58,10 | -2,79 | 59,77 | 1742 |
| EMC Corp | 10,95 | +1,20 | 10,82 | 3783 |
| Emerson Electric | 52,85 | +1,05 | 52,30 | 417 |
| Exelon | 58,00 | +1,22 | 57,30 | 431 |
| Exxon Mobil | 36,50 | +0,27 | 36,40 | 2776 |
| Fannie Mae | 74,75 | +1,01 | 74,00 | 681 |
| First Data Corp | 41,37 | -0,12 | 41,42 | 1000 |
| Fleetboston Fin | 30,05 | +1,62 | 29,57 | 1466 |
| Ford Motor Co | 10,94 | +4,19 | 10,50 | 5185 |
| Gap Inc | 17,38 | +2,24 | 17,00 | 1598 |
| Genentech | 69,13 | +10,41 | 62,61 | 5432 |
| General Elec Co | 29,14 | +1,53 | 28,70 | 5510 |
| General Motors | 36,27 | +2,66 | 35,33 | 2214 |
| Gillette Co | 33,57 | -0,12 | 33,61 | 564 |
| Goldman Sachs Gr | 83,12 | +1,99 | 81,50 | 2091 |
| HJ Heinz Co | 33,44 | +1,12 | 33,07 | 456 |
| Halliburton Co | 23,67 | -0,84 | 23,87 | 758 |
| HCA-Healthcare | 33,05 | +0,15 | 33,00 | 687 |
| Hewlett-Packard | 20,05 | +2,82 | 19,50 | 4297 |
| Home Depot Inc | 32,94 | +1,39 | 32,49 | 2509 |
| Honeywell Int | 26,55 | +1,34 | 26,20 | 1609 |
| Illinois Tool Works | 63,76 | +2,76 | 62,05 | 638 |
| Intel Corp | 21,03 | +1,01 | 20,82 | 27532 |
| IBM | 88,56 | +0,59 | 88,04 | 1503 |
| Intl Paper | 37,36 | +1,88 | 36,67 | 764 |
| Johnson&Johnson | 54,03 | -0,59 | 54,35 | 2422 |
| J P Morgan Chase | 34,08 | +3,71 | 32,86 | 3772 |
| Kimberly-Clark | 52,50 | +1,10 | 51,93 | 526 |
| Kohls | 54,18 | +3,50 | 52,35 | 1077 |
| Kroger | 16,42 | +2,31 | 16,05 | 1315 |
| Lehman Brothers | 72,76 | +1,58 | 71,63 | 709 |
| Lockheed Martin | 47,45 | +2,22 | 46,42 | 493 |
| Lowes Cos | 42,73 | +1,11 | 42,26 | 1619 |
| Lucent Tech | 2,24 | +1,36 | 2,21 | 19593 |
| Marsh & McLennan | 50,71 | +1,16 | 50,13 | 459 |
| MBNA Corp | 20,05 | — | 20,05 | 2636 |
| McDonalds Corp | 19,17 | +2,35 | 18,73 | 1731 |
| Medtronic | 48,41 | -0,66 | 48,73 | 1146 |
| Merck & Co | 56,01 | +0,77 | 55,58 | 1404 |
| Merrill Lynch | 44,41 | +2,56 | 43,30 | 1858 |
| Metlife Inc | 28,68 | +2,54 | 27,97 | 636 |
| Micron Tech | 11,58 | +2,30 | 11,32 | 2109 |
| Microsoft | 24,91 | +1,22 | 24,61 | 24139 |
| Minnesota Mining | 127,28 | +0,64 | 126,47 | 600 |
| MS Dean Witter | 46,99 | +2,71 | 45,75 | 1988 |
| Motorola Inc | 8,82 | +3,52 | 8,52 | 4882 |
| Occidental Petr | 34,00 | +0,77 | 33,74 | 291 |
| Omnicom Group | 72,69 | +4,13 | 69,81 | 997 |
| Oracle Corp | 13,04 | +0,23 | 13,01 | 13515 |
| Pfizer Inc | 31,37 | +1,13 | 31,02 | 4757 |
| Philip Morris | 42,31 | +2,45 | 41,30 | 2845 |
| Raytheon Co | 32,35 | +0,97 | 32,04 | 508 |
| SBC Comms | 26,08 | +2,44 | 25,46 | 2304 |
| Schering-plough | 18,03 | -2,28 | 18,45 | 5709 |
| Sears Roebuck | 33,40 | +11,41 | 29,98 | 3178 |
| Sprint | 13,52 | -0,29 | 13,56 | 583 |
| Tenet Healthcare | 16,93 | +1,44 | 16,69 | 1346 |
| Texas Instrument | 20,56 | +0,29 | 20,50 | 3564 |
| Textron Inc | 35,59 | +2,12 | 34,85 | 144 |
| Tyco Int | 18,02 | +1,81 | 17,70 | 4119 |
| Unisys Corp | 11,57 | +2,48 | 11,29 | 471 |
| UPS | 63,01 | +0,93 | 62,43 | 902 |
| United Tech | 70,00 | +2,56 | 68,25 | 941 |
| Unitedhealth Gr | 95,92 | -0,02 | 95,94 | 593 |
| US Bancorp | 23,89 | +0,80 | 23,70 | 1247 |
| Verizon Comm | 38,38 | +1,40 | 37,85 | 2020 |
| Wachovia | 40,57 | +0,97 | 40,18 | 1086 |
| Wal-Mart Stores | 53,36 | +1,43 | 52,61 | 2814 |
| Walt Disney Co | 20,08 | +2,19 | 19,65 | 4819 |
| Washington Mutual | 41,15 | +0,91 | 40,78 | 887 |
| Wells Fargo | 49,27 | +2,01 | 48,30 | 1676 |
| Xerox Corp | 11,08 | +1,37 | 10,93 | 852 |
По данным агентства Reuters.