| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,0 | +1,62 | 4,9 | 7521 |
| ANZ Banking Grp | 18,9 | +0,43 | 18,8 | 3502 |
| CommonWealth Bank | 28,8 | +0,63 | 28,6 | 2982 |
| National Australian | 33,7 | +0,75 | 33,5 | 5210 |
| Bank | ||||
| News Corp | 11,7 | -0,51 | 11,7 | 9498 |
| Telstra Corp | 4,5 | +0,67 | 4,5 | 12686 |
| Westpac Banking | 16,8 | +1,27 | 16,6 | 10995 |
| Япония (JPY) | ||||
| Asahi Kasei | 338,0 | -2,59 | 347,0 | 4537 |
| Daiwa Securities | 563,0 | +0,72 | 559,0 | 4652 |
| Fuji Photo Film | 3230,0 | +0,94 | 3200,0 | 2287 |
| Fujitsu Ltd | 399,0 | — | 399,0 | 16521 |
| Honda Motor Co | 4390,0 | +2,09 | 4300,0 | 2926 |
| Japan Telecom* | 361,0 | +1,98 | 354,0 | 6 |
| Kao Corp | 2315,0 | +1,98 | 2270,0 | 2796 |
| KDDI* | 429,0 | +0,47 | 427,0 | 12 |
| Mitsubishi Fin Gr* | 475,0 | +1,28 | 469,0 | 33 |
| Mitsubishi Chem | 222,0 | -0,45 | 223,0 | 3466 |
| Mitsubishi Electric | 346,0 | +0,58 | 344,0 | 3143 |
| NEC Corp | 520,0 | +0,58 | 517,0 | 25735 |
| Nippon Steel Corp | 138,0 | +2,22 | 135,0 | 35057 |
| Nissan Motor Co | 941,0 | -1,26 | 953,0 | 6440 |
| NTT* | 450,0 | +0,90 | 446,0 | 21 |
| NTT DoCoMo* | 266,0 | +0,38 | 265,0 | 65 |
| Pioneer | 2525,0 | -0,59 | 2540,0 | 877 |
| Ricoh | 1840,0 | +0,93 | 1823,0 | 2406 |
| Seikisui House | 891,0 | -0,67 | 897,0 | 1869 |
| Shin-Etsu Chem | 3790,0 | -0,26 | 3800,0 | 1606 |
| Sony | 3390,0 | +1,80 | 3330,0 | 5453 |
| Sumitomo Chem | 346,0 | +2,06 | 339,0 | 10813 |
| TDK Corp | 5360,0 | -2,01 | 5470,0 | 827 |
| Toshiba Corp | 362,0 | -3,21 | 374,0 | 20527 |
| Toyota Motor Co | 2930,0 | +1,74 | 2880,0 | 10315 |
| UFJ Holdings* | 116,0 | +3,57 | 112,0 | 74 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,00 | +1,03 | 48,50 | 5642 |
| China Mobile | 18,60 | +0,81 | 18,45 | 25939 |
| China Unicom | 5,05 | +3,06 | 4,90 | 38156 |
| CLP Holdings | 33,50 | -0,59 | 33,70 | 2896 |
| CNOOC | 11,55 | +1,76 | 11,35 | 8048 |
| Hang Seng Bank | 83,25 | -0,30 | 83,50 | 1818 |
| Henderson Land | 22,40 | -1,54 | 22,75 | 2771 |
| HSBC Holdings | 93,25 | +0,27 | 93,00 | 9153 |
| Hutchison | 48,60 | +0,41 | 48,40 | 8239 |
| Франция (EUR) | ||||
| Alcatel | 7,73 | +0,65 | 7,68 | 27050 |
| Axa | 13,25 | +0,84 | 13,14 | 8349 |
| BNP Paribas | 43,72 | +1,20 | 43,20 | 4034 |
| Bouygues | 23,30 | +2,01 | 22,84 | 860 |
| Danon | 118,70 | -1,00 | 119,90 | 808 |
| EADS | 9,82 | +4,14 | 9,43 | 2742 |
| France Telecom | 21,20 | -0,42 | 21,29 | 5420 |
| Lafarge | 55,00 | +2,90 | 53,45 | 1184 |
| Michelin | 32,65 | +6,63 | 30,62 | 1095 |
| Pechiney | 26,30 | +1,54 | 25,90 | 498 |
| Peugeot | 38,05 | -0,37 | 39,54 | 1520 |
| Renault | 38,58 | -0,05 | 38,60 | 1288 |
| Sanofi-Synthelab | 55,65 | +0,91 | 55,15 | 1984 |
| Schneider Elec | 40,66 | +0,07 | 40,63 | 1353 |
| STMicroelectronics | 19,39 | +0,05 | 19,38 | 4914 |
| Total Fina Elf | 130,90 | +2,35 | 127,90 | 3498 |
| Vivendi Universal | 15,98 | +0,82 | 15,85 | 6481 |
| Великобритания (GBp) | ||||
| ARM Holdings | 80,50 | +1,27 | 79,00 | 14524 |
| BAE System | 132,75 | — | 132,75 | 6507 |
| Barclays | 433,75 | -0,29 | 435,00 | 20464 |
| BP | 438,00 | +1,63 | 430,75 | 37760 |
| BAT | 660,50 | +0,53 | 657,00 | 6558 |
| British Airways | 149,00 | +2,58 | 145,25 | 15731 |
| British Telecom | 192,57 | -1,66 | 196,00 | 46803 |
| Cable & Wireless | 102,55 | +5,43 | 96,75 | 249093 |
| Cadbury Schweppes | 358,25 | -1,04 | 362,00 | 6002 |
| HSBC Hldg | 737,50 | +0,61 | 733,00 | 20604 |
| Lloyds TSB Grp | 456,00 | -1,94 | 465,00 | 36015 |
| Marks & Spencer | 282,56 | -2,08 | 288,50 | 13577 |
| Prudential | 367,00 | -3,74 | 381,25 | 20537 |
| Reuters Group | 175,00 | -0,14 | 175,25 | 33218 |
| Rio Tinto | 1220,00 | +0,49 | 1214,00 | 2725 |
| Sainsbury | 262,18 | -1,68 | 267,50 | 10438 |
| Shell Trnpt | 415,10 | +2,09 | 406,50 | 19264 |
| Unilever | 559,50 | +1,08 | 553,50 | 12091 |
| Vodafone Airtch | 132,56 | +0,76 | 131,50 | 238504 |
| Германия (EUR) | ||||
| Allianz AG | 68,37 | +2,40 | 66,77 | 2976 |
| BASF | 37,09 | +2,06 | 36,34 | 3985 |
| Bayer AG | 18,43 | +2,22 | 18,03 | 4309 |
| BMW | 29,69 | +1,30 | 29,31 | 2667 |
| Commerzbank AG | 10,30 | +3,52 | 9,95 | 5629 |
| Daimler-Chrysler | 26,20 | -2,06 | 26,75 | 13893 |
| Deutsche Bank n | 54,01 | +1,35 | 53,29 | 6325 |
| Dt Telekom n | 12,83 | +0,55 | 12,76 | 17309 |
| Hypovereinsbank | 13,50 | +9,31 | 12,35 | 7322 |
| Infineon Tech | 8,04 | +2,42 | 7,85 | 8622 |
| Merck KGaA | 26,35 | -3,30 | 27,25 | 170 |
| Munich Re | 93,66 | +1,80 | 92,00 | 1307 |
| Sap AG | 101,07 | +3,30 | 97,84 | 2150 |
| Siemens | 41,69 | +2,03 | 40,86 | 5950 |
| Volkswagen AG | 32,20 | +2,22 | 31,50 | 2726 |
| Финляндия (EUR) | ||||
| Nokia | 15,36 | -0,13 | 15,38 | 22739 |
| Stora Enso | 9,34 | — | 9,34 | 2840 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,20 | +2,59 | 85,00 | 223 |
| Lonza Grp AG | 63,00 | -0,40 | 63,25 | 257 |
| Adecco | 51,95 | +4,21 | 49,85 | 1399 |
| CS Group | 36,05 | +0,98 | 35,70 | 7799 |
| Nestle | 266,00 | -1,85 | 271,00 | 1439 |
| Novartis | 52,45 | -0,85 | 52,90 | 9011 |
| Rentenanstalt | 199,00 | -3,40 | 206,00 | 2 |
| Swisscom | 402,00 | +1,90 | 394,50 | 101 |
| Roche | 102,00 | +2,00 | 100,00 | 2892 |
| Swiss Re | 86,60 | +0,81 | 85,90 | 1066 |
| UBS AG | 73,95 | +1,65 | 72,75 | 3421 |
| Zurich Fin | 158,00 | +1,12 | 156,25 | 841 |
| Швеция (SEK) | ||||
| ABB | 24,60 | — | 24,60 | 2966 |
| Electrolux | 152,50 | — | 152,50 | 1789 |
| Ericsson | 7,90 | +1,28 | 7,80 | 190492 |
| Nordea | 39,40 | +0,77 | 39,10 | 18543 |
| Volvo | 170,50 | +2,71 | 166,00 | 2349 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,49 | +0,88 | 1,47 | 13175 |
| Fiat | 6,94 | +0,97 | 6,87 | 3619 |
| Olivetti | 1,03 | -1,72 | 1,05 | 72412 |
| Pirelli | 0,87 | +1,50 | 0,86 | 9654 |
| TIM | 4,39 | -1,13 | 4,44 | 64179 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,45 | +1,23 | 16,25 | 8594 |
| Aegon NV | 8,35 | +2,58 | 8,14 | 10703 |
| Ahold Kon | 6,95 | +5,46 | 6,59 | 13547 |
| Fortis | 14,48 | +1,19 | 14,31 | 4381 |
| ING Grp | 14,67 | +3,67 | 14,15 | 15524 |
| Philips | 17,27 | +1,59 | 17,00 | 9236 |
| Royal Dutch | 39,97 | +2,20 | 39,11 | 6717 |
| Канада (CAD) | ||||
| Alcan Inc | 43,60 | -0,16 | 43,67 | 343 |
| Bank of Montreal | 40,63 | +0,57 | 40,40 | 571 |
| Bank Nova Scotia | 60,00 | +1,18 | 59,30 | 505 |
| BCE Inc | 30,50 | +0,07 | 30,48 | 619 |
| Bombardier | 3,87 | +1,31 | 3,82 | 1249 |
| Imperial Oil | 46,20 | +0,33 | 46,05 | 48 |
| Loblaw Cos Ltd | 59,70 | — | 59,70 | 62 |
| Nortel Networks | 4,39 | +1,62 | 4,32 | 34516 |
| Royal Bank of Canada | 58,45 | +1,56 | 57,55 | 816 |
| США ($) | ||||
| Abbott Labs | 44,75 | +1,59 | 44,05 | 552 |
| Agilent Tech | 19,32 | +1,42 | 19,05 | 216 |
| Alcoa | 25,75 | +2,71 | 25,07 | 680 |
| Allstate Corp | 35,99 | +0,33 | 35,87 | 447 |
| Alltel | 48,14 | +0,38 | 47,96 | 169 |
| Amer Electric Power | 29,60 | +0,10 | 29,57 | 330 |
| Amer Express Co | 43,50 | +2,72 | 42,35 | 1211 |
| AIG | 58,66 | +1,40 | 57,90 | 1446 |
| Amgen | 63,78 | -0,44 | 64,06 | 3402 |
| Analog Devices | 38,51 | +1,74 | 37,85 | 677 |
| Anheuser-Busch | 53,30 | +0,59 | 52,99 | 503 |
| AOL Time Warner | 15,36 | +0,99 | 15,21 | 7693 |
| Apple Comp Inc | 17,54 | +1,33 | 17,31 | 1582 |
| Applied Materials | 16,09 | +1,64 | 15,83 | 18576 |
| AT&T | 19,47 | +0,10 | 19,45 | 1453 |
| AT&T Wireless Gr | 7,79 | +0,91 | 7,72 | 2422 |
| Automatic Data Proc | 35,20 | -0,96 | 35,54 | 890 |
| Bank of America | 76,01 | +1,25 | 75,71 | 2618 |
| Bank of New York | 30,17 | +1,07 | 29,85 | 522 |
| Bank One | 38,96 | +3,34 | 37,70 | 2170 |
| Baxter Int | 25,86 | +2,05 | 25,34 | 810 |
| BCE Inc | 22,47 | +0,76 | 22,30 | 56 |
| Bellsouth Corp | 27,05 | +0,93 | 26,80 | 1056 |
| Berkshire cl a* | 73,10 | +0,83 | 72,50 | 1 |
| Berkshire cl b* | 2,43 | +0,60 | 2,42 | 3 |
| Boeing Co | 33,26 | +3,58 | 32,11 | 1960 |
| Bristol Myers sq | 26,02 | +0,39 | 25,92 | 1188 |
| Cardinal Health | 58,68 | +1,09 | 58,05 | 710 |
| Carnival | 31,77 | +2,42 | 31,02 | 678 |
| Caterpillar Inc | 53,96 | +1,91 | 52,95 | 430 |
| Charles Schwab | 10,20 | +2,82 | 9,92 | 1181 |
| ChevronTexaco | 73,33 | +0,53 | 72,94 | 742 |
| Cigna | 51,96 | +0,99 | 51,45 | 350 |
| Cisco | 17,35 | +2,00 | 17,01 | 28664 |
| Citigroup | 42,76 | +1,18 | 42,26 | 3490 |
| Coca-Cola Co | 46,34 | +0,50 | 46,11 | 1101 |
| Colgate Palmoliv | 59,75 | +0,37 | 59,53 | 307 |
| Costco Wholesale | 37,38 | +0,05 | 37,36 | 1643 |
| Cox Comms | 32,91 | +2,62 | 32,07 | 500 |
| Daimler-Chrysler | 30,72 | -2,94 | 31,65 | 852 |
| Delta Air Lines | 14,90 | +7,43 | 13,87 | 1788 |
| Dow Chemical Co | 32,08 | +0,88 | 31,80 | 890 |
| Du Pont Co | 43,00 | +0,77 | 42,67 | 746 |
| Eastman Kodak | 31,42 | +1,16 | 31,06 | 414 |
| Eli Lilly | 60,05 | +0,76 | 59,60 | 689 |
| EMC Corp | 10,93 | +0,55 | 10,87 | 3372 |
| Emerson Electric | 53,80 | +0,75 | 53,40 | 442 |
| Exelon | 59,20 | +0,49 | 58,91 | 367 |
| Exxon Mobil | 37,27 | +0,78 | 36,98 | 3362 |
| Fannie Mae | 75,23 | +0,83 | 74,61 | 691 |
| First Data Corp | 42,87 | +2,05 | 42,01 | 1617 |
| Fleetboston Fin | 30,35 | +0,86 | 30,09 | 1177 |
| Ford Motor Co | 10,42 | -2,53 | 10,69 | 4995 |
| Gap Inc | 17,96 | +1,30 | 17,73 | 1222 |
| Genentech | 68,62 | +3,58 | 66,25 | 1781 |
| General Elec Co | 29,41 | +1,24 | 29,05 | 4005 |
| General Motors | 35,34 | -1,70 | 35,95 | 3168 |
| Gillette Co | 33,18 | -0,51 | 33,35 | 872 |
| Goldman Sachs Gr | 84,67 | +2,01 | 83,00 | 1314 |
| HJ Heinz Co | 33,47 | +0,81 | 33,20 | 187 |
| Halliburton Co | 23,46 | +0,90 | 23,25 | 863 |
| HCA-Healthcare | 32,93 | -1,70 | 33,50 | 1613 |
| Hewlett-Packard | 20,74 | +3,34 | 20,07 | 4621 |
| Home Depot Inc | 32,67 | -0,06 | 32,69 | 1791 |
| Honeywell Int | 26,64 | -0,41 | 26,75 | 1151 |
| Illinois Tool Works | 64,66 | +0,89 | 64,09 | 379 |
| Intel Corp | 21,15 | +0,24 | 21,10 | 28799 |
| IBM | 84,85 | +1,23 | 83,82 | 3002 |
| Intl Paper | 37,80 | +2,30 | 36,95 | 673 |
| Johnson&Johnson | 54,22 | +0,69 | 53,85 | 1961 |
| J P Morgan Chase | 34,30 | +1,42 | 33,82 | 3266 |
| Kimberly-Clark | 52,06 | +0,12 | 52,34 | 363 |
| Kohls | 53,43 | +1,85 | 52,46 | 753 |
| Kroger | 16,65 | — | 16,65 | 752 |
| Lehman Brothers | 73,07 | +1,71 | 71,84 | 550 |
| Lockheed Martin | 46,11 | +0,35 | 45,95 | 692 |
| Lowes Cos | 43,96 | +0,50 | 43,74 | 1545 |
| Lucent Tech | 2,23 | +5,19 | 2,12 | 22498 |
| Marsh & McLennan | 51,42 | +1,38 | 50,72 | 560 |
| MBNA Corp | 20,46 | +0,54 | 20,35 | 1863 |
| McDonalds Corp | 19,10 | -0,37 | 19,17 | 947 |
| Medtronic | 49,03 | +1,62 | 48,25 | 608 |
| Merck & Co | 56,63 | +1,23 | 56,30 | 1331 |
| Merrill Lynch | 45,20 | +1,80 | 44,40 | 1651 |
| Metlife Inc | 28,47 | +1,82 | 27,96 | 443 |
| Micron Tech | 11,87 | +4,21 | 11,39 | 2221 |
| Microsoft | 25,10 | +0,88 | 24,88 | 27824 |
| Minnesota Mining | 127,38 | +0,95 | 126,18 | 510 |
| MS Dean Witter | 47,56 | +1,13 | 47,03 | 1822 |
| Motorola Inc | 8,76 | +3,18 | 8,49 | 2448 |
| Occidental Petr | 34,07 | +0,92 | 33,76 | 349 |
| Omnicom Group | 71,06 | +2,24 | 69,70 | 753 |
| Oracle Corp | 13,55 | +4,07 | 13,02 | 28446 |
| Pfizer Inc | 32,20 | +1,61 | 31,69 | 5523 |
| Philip Morris | 42,93 | +0,49 | 42,72 | 1974 |
| Raytheon Co | 32,10 | +1,23 | 31,71 | 375 |
| SBC Comms | 25,98 | +0,58 | 25,83 | 2181 |
| Schering-plough | 18,40 | +0,66 | 18,28 | 1833 |
| Sears Roebuck | 32,47 | +0,06 | 32,45 | 820 |
| Sprint | 13,36 | +0,98 | 13,23 | 549 |
| Tenet Healthcare | 16,32 | -1,33 | 16,54 | 986 |
| Texas Instrument | 21,00 | +1,84 | 20,62 | 2884 |
| Textron Inc | 35,95 | -1,61 | 36,54 | 514 |
| Tyco Int | 18,06 | +1,01 | 17,88 | 3033 |
| Unisys Corp | 11,45 | +3,53 | 11,06 | 159 |
| UPS | 63,60 | +0,51 | 63,28 | 628 |
| United Tech | 69,57 | +0,26 | 69,39 | 623 |
| Unitedhealth Gr | 95,81 | -0,19 | 95,99 | 402 |
| US Bancorp | 23,93 | +0,97 | 23,70 | 1513 |
| Verizon Comm | 39,31 | +1,05 | 38,90 | 1737 |
| Wachovia | 40,93 | +0,54 | 40,71 | 553 |
| Wal-Mart Stores | 53,86 | +1,91 | 52,85 | 2854 |
| Walt Disney Co | 20,85 | +5,52 | 19,76 | 4436 |
| Washington Mutual | 41,82 | +1,11 | 41,36 | 656 |
| Wells Fargo | 49,90 | +1,28 | 49,27 | 1558 |
| Xerox Corp | 11,29 | +3,01 | 10,96 | 920 |
По данным агентства Reuters.