| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,0 | — | 5,0 | 4669 |
| ANZ Banking Grp | 18,9 | +0,05 | 18,9 | 3129 |
| CommonWealth Bank | 29,4 | +1,31 | 29,0 | 2188 |
| National Australian | 33,0 | -2,42 | 33,9 | 14295 |
| Bank | ||||
| News Corp | 12,1 | +0,92 | 12,0 | 9391 |
| Telstra Corp | 4,4 | — | 4,4 | 26918 |
| Westpac Banking | 16,2 | +0,19 | 16,2 | 4802 |
| Япония (JPY) | ||||
| Asahi Kasei | 340,0 | -0,58 | 342,0 | 3317 |
| Daiwa Securities | 600,0 | +1,87 | 589,0 | 7962 |
| Fuji Photo Film | 3300,0 | +1,85 | 3240,0 | 1936 |
| Fujitsu Ltd | 436,0 | +1,87 | 428,0 | 18858 |
| Honda Motor Co | 4470,0 | +1,36 | 4410,0 | 1937 |
| Japan Telecom* | 360,0 | +3,45 | 348,0 | 3 |
| Kao Corp | 2300,0 | +0,22 | 2295,0 | 1456 |
| KDDI* | 434,0 | -0,23 | 435,0 | 10 |
| Mitsubishi Fin Gr* | 498,0 | +0,61 | 495,0 | 38 |
| Mitsubishi Chem | 236,0 | +4,42 | 226,0 | 8159 |
| Mitsubishi Electric | 353,0 | +1,15 | 349,0 | 13960 |
| NEC Corp | 542,0 | +0,74 | 538,0 | 26376 |
| Nippon Steel Corp | 148,0 | +2,78 | 144,0 | 41770 |
| Nissan Motor Co | 963,0 | +1,58 | 948,0 | 8297 |
| NTT* | 455,0 | +2,02 | 446,0 | 16 |
| NTT DoCoMo* | 272,0 | +2,64 | 265,0 | 47 |
| Pioneer | 2680,0 | +2,49 | 2615,0 | 1784 |
| Ricoh | 1887,0 | +1,02 | 1868,0 | 1909 |
| Seikisui House | 890,0 | -1,00 | 899,0 | 2309 |
| Shin-Etsu Chem | 3960,0 | +1,28 | 3910,0 | 1508 |
| Sony | 3470,0 | +1,46 | 3420,0 | 4905 |
| Sumitomo Chem | 370,0 | +3,64 | 357,0 | 11676 |
| TDK Corp | 5530,0 | +3,56 | 5340,0 | 1131 |
| Toshiba Corp | 383,0 | +0,79 | 380,0 | 13599 |
| Toyota Motor Co | 3020,0 | +1,68 | 2970,0 | 9805 |
| UFJ Holdings* | 129,0 | +4,88 | 123,0 | 131 |
| Гонконг (HKD) | ||||
| Cheung Kong | 49,60 | +1,43 | 48,90 | 6897 |
| China Mobile | 18,60 | +1,64 | 18,30 | 21002 |
| China Unicom | 5,15 | +0,98 | 5,10 | 19082 |
| CLP Holdings | 33,20 | +0,91 | 32,90 | 4900 |
| CNOOC | 10,80 | -1,82 | 11,00 | 15839 |
| Hang Seng Bank | 83,25 | — | 83,25 | 2235 |
| Henderson Land | 22,85 | +1,78 | 22,45 | 3215 |
| HSBC Holdings | 94,25 | +0,53 | 93,75 | 11776 |
| Hutchison | 48,70 | +0,83 | 48,30 | 8838 |
| Франция (EUR) | ||||
| Alcatel | 8,17 | +4,48 | 7,82 | 23730 |
| Axa | 13,69 | +3,09 | 13,28 | 10880 |
| BNP Paribas | 44,82 | +2,07 | 43,91 | 3926 |
| Bouygues | 23,80 | +3,79 | 22,93 | 1192 |
| Danon | 118,50 | — | 118,50 | 567 |
| EADS | 10,23 | +1,09 | 10,12 | 1663 |
| France Telecom | 20,13 | -2,09 | 20,56 | 8496 |
| Lafarge | 59,00 | +5,64 | 55,85 | 1806 |
| Michelin | 33,25 | +4,53 | 31,81 | 685 |
| Pechiney | 28,11 | +7,58 | 26,13 | 589 |
| Peugeot | 38,95 | +2,82 | 37,88 | 1051 |
| Renault | 40,01 | +4,11 | 38,43 | 1180 |
| Sanofi-Synthelab | 52,70 | -1,86 | 53,70 | 4255 |
| Schneider Elec | 42,23 | +4,12 | 40,56 | 956 |
| STMicroelectronics | 20,32 | +4,15 | 19,51 | 7964 |
| Total Fina Elf | 130,60 | +1,63 | 128,50 | 2788 |
| Vivendi Universal | 16,72 | +5,03 | 15,92 | 9221 |
| Великобритания (GBp) | ||||
| ARM Holdings | 84,25 | +5,31 | 80,00 | 30528 |
| BAE System | 146,98 | +1,21 | 145,00 | 23676 |
| Barclays | 437,50 | +0,98 | 433,25 | 34549 |
| BP | 428,50 | -0,17 | 429,25 | 53788 |
| BAT | 666,00 | +0,76 | 661,00 | 7938 |
| British Airways | 166,75 | +7,41 | 155,25 | 38229 |
| British Telecom | 189,25 | +1,47 | 186,50 | 43199 |
| Cable & Wireless | 101,00 | -1,70 | 102,75 | 33436 |
| Cadbury Schweppes | 352,50 | -0,98 | 356,00 | 10944 |
| HSBC Hldg | 733,00 | +0,83 | 727,00 | 35524 |
| Lloyds TSB Grp | 458,50 | +1,44 | 452,00 | 27729 |
| Marks & Spencer | 283,00 | +1,80 | 278,00 | 37701 |
| Prudential | 370,90 | -0,34 | 369,00 | 18238 |
| Reuters Group | 193,75 | +5,44 | 183,75 | 36979 |
| Rio Tinto | 1266,00 | +2,01 | 1241,00 | 4748 |
| Sainsbury | 258,75 | +0,29 | 258,00 | 16796 |
| Shell Trnpt | 407,25 | -0,18 | 408,00 | 24148 |
| Unilever | 560,50 | +0,27 | 559,00 | 19026 |
| Vodafone Airtch | 128,00 | -1,35 | 129,75 | 328571 |
| Германия (EUR) | ||||
| Allianz AG | 69,31 | +3,76 | 66,80 | 3914 |
| BASF | 36,92 | +2,16 | 36,14 | 2571 |
| Bayer AG | 18,66 | +2,30 | 18,24 | 4897 |
| BMW | 31,01 | +4,41 | 29,70 | 3230 |
| Commerzbank AG | 11,30 | +7,62 | 10,50 | 7705 |
| Daimler-Chrysler | 26,44 | +2,48 | 25,80 | 6407 |
| Deutsche Bank n | 54,12 | +1,90 | 53,11 | 4818 |
| Dt Telekom n | 12,67 | +1,12 | 12,53 | 25321 |
| Hypovereinsbank | 14,98 | +5,79 | 14,16 | 6415 |
| Infineon Tech | 8,76 | +3,79 | 8,44 | 17674 |
| Merck KGaA | 27,66 | +5,17 | 26,30 | 427 |
| Munich Re | 95,33 | +3,39 | 92,20 | 1622 |
| Sap AG | 107,59 | +9,32 | 98,42 | 4812 |
| Siemens | 43,05 | +3,11 | 41,75 | 8758 |
| Volkswagen AG | 31,91 | +1,98 | 31,29 | 2222 |
| Финляндия (EUR) | ||||
| Nokia | 15,47 | +4,03 | 14,87 | 33184 |
| Stora Enso | 9,71 | +3,30 | 9,40 | 2814 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,65 | +2,31 | 88,60 | 286 |
| Lonza Grp AG | 68,20 | +5,82 | 64,45 | 1330 |
| Adecco | 57,35 | +6,20 | 54,00 | 1489 |
| CS Group | 38,00 | +3,40 | 36,75 | 12087 |
| Nestle | 265,00 | -0,38 | 266,00 | 1601 |
| Novartis | 52,95 | +2,22 | 51,80 | 10375 |
| Rentenanstalt | 199,50 | +3,37 | 193,00 | 1 |
| Swisscom | 393,50 | -1,63 | 400,00 | 138 |
| Roche | 101,25 | +1,25 | 100,00 | 2883 |
| Swiss Re | 87,65 | +2,69 | 85,35 | 1035 |
| UBS AG | 74,80 | +1,63 | 73,60 | 6175 |
| Zurich Fin | 158,75 | +1,76 | 156,00 | 1395 |
| Швеция (SEK) | ||||
| ABB | 24,70 | +2,49 | 24,10 | 2913 |
| Electrolux | 151,50 | +1,00 | 150,00 | 2193 |
| Ericsson | 8,35 | +7,74 | 7,75 | 382483 |
| Nordea | 39,20 | -0,25 | 39,30 | 16053 |
| Volvo | 174,50 | +3,25 | 169,00 | 2364 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,45 | -1,23 | 1,47 | 16943 |
| Fiat | 6,96 | +0,96 | 6,89 | 4633 |
| Olivetti | 1,03 | +0,10 | 1,03 | 52291 |
| Pirelli | 0,88 | +1,99 | 0,86 | 9322 |
| TIM | 4,34 | -0,30 | 4,35 | 96153 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,90 | +2,74 | 16,45 | 9769 |
| Aegon NV | 8,65 | +4,22 | 8,30 | 10960 |
| Ahold Kon | 7,35 | +2,94 | 7,14 | 12099 |
| Fortis | 14,62 | +2,96 | 14,20 | 5393 |
| ING Grp | 15,12 | +3,28 | 14,64 | 18865 |
| Philips | 18,04 | +3,38 | 17,45 | 10429 |
| Royal Dutch | 39,93 | +1,40 | 39,38 | 6796 |
| Канада (CAD) | ||||
| Alcan Inc | 44,16 | +0,36 | 44,00 | 306 |
| Bank of Montreal | 40,80 | -0,12 | 40,85 | 467 |
| Bank Nova Scotia | 60,10 | -0,25 | 60,25 | 515 |
| BCE Inc | 30,45 | +0,50 | 30,30 | 599 |
| Bombardier | 4,00 | +3,36 | 3,87 | 4026 |
| Imperial Oil | 45,78 | +0,07 | 45,75 | 128 |
| Loblaw Cos Ltd | 60,65 | +1,17 | 59,95 | 169 |
| Nortel Networks | 4,67 | +4,01 | 4,49 | 21528 |
| Royal Bank of Canada | 58,67 | +0,38 | 58,45 | 593 |
| США ($) | ||||
| Abbott Labs | 45,48 | +0,53 | 45,24 | 1118 |
| Agilent Tech | 19,63 | -0,10 | 19,65 | 1171 |
| Alcoa | 26,98 | +4,41 | 25,84 | 1830 |
| Allstate Corp | 36,14 | +1,09 | 35,75 | 824 |
| Alltel | 47,98 | +0,65 | 47,67 | 281 |
| Amer Electric Power | 29,85 | +0,34 | 29,75 | 500 |
| Amer Express Co | 43,88 | +0,87 | 43,50 | 1991 |
| AIG | 59,51 | +0,98 | 58,93 | 2273 |
| Amgen | 64,71 | -1,12 | 65,44 | 5220 |
| Analog Devices | 39,77 | +2,47 | 38,81 | 1383 |
| Anheuser-Busch | 52,79 | +0,19 | 52,69 | 754 |
| AOL Time Warner | 15,49 | +0,72 | 15,38 | 5353 |
| Apple Comp Inc | 17,70 | +0,34 | 17,64 | 1698 |
| Applied Materials | 17,11 | +1,42 | 16,87 | 21474 |
| AT&T | 19,81 | +0,97 | 19,62 | 1308 |
| AT&T Wireless Gr | 7,85 | +0,64 | 7,80 | 2794 |
| Automatic Data Proc | 35,59 | +2,48 | 34,73 | 1270 |
| Bank of America | 77,46 | +0,94 | 76,74 | 2077 |
| Bank of New York | 30,22 | +0,57 | 30,05 | 1076 |
| Bank One | 39,28 | +0,59 | 39,05 | 1150 |
| Baxter Int | 26,38 | +1,38 | 26,02 | 1087 |
| BCE Inc | 22,50 | -0,09 | 22,52 | 83 |
| Bellsouth Corp | 27,24 | +1,30 | 26,89 | 1169 |
| Berkshire cl a* | 72,20 | +0,28 | 72,00 | 1 |
| Berkshire cl b* | 2,41 | +0,50 | 2,40 | 6 |
| Boeing Co | 34,96 | +3,80 | 33,68 | 1893 |
| Bristol Myers sq | 26,70 | -0,74 | 26,90 | 4376 |
| Cardinal Health | 63,80 | +6,24 | 60,05 | 2851 |
| Carnival | 32,01 | +0,50 | 31,85 | 1026 |
| Caterpillar Inc | 55,60 | +2,26 | 54,37 | 946 |
| Charles Schwab | 11,00 | +5,97 | 10,38 | 4533 |
| ChevronTexaco | 74,05 | -0,30 | 74,27 | 1536 |
| Cigna | 52,15 | +0,93 | 52,00 | 246 |
| Cisco | 17,89 | +3,00 | 17,37 | 32142 |
| Citigroup | 43,93 | +0,99 | 43,50 | 5547 |
| Coca-Cola Co | 47,12 | +0,73 | 46,78 | 1281 |
| Colgate Palmoliv | 58,94 | -0,24 | 59,08 | 542 |
| Costco Wholesale | 35,74 | -3,22 | 36,93 | 3282 |
| Cox Comms | 32,72 | -0,52 | 32,89 | 392 |
| Daimler-Chrysler | 31,01 | +0,68 | 30,80 | 309 |
| Delta Air Lines | 15,50 | +2,92 | 15,06 | 1489 |
| Dow Chemical Co | 32,02 | +0,06 | 32,00 | 1055 |
| Du Pont Co | 43,33 | +0,32 | 43,19 | 1365 |
| Eastman Kodak | 31,81 | +1,79 | 31,25 | 1053 |
| Eli Lilly | 62,15 | +0,70 | 61,72 | 1672 |
| EMC Corp | 11,33 | +3,09 | 10,99 | 5001 |
| Emerson Electric | 54,86 | +0,94 | 54,35 | 583 |
| Exelon | 58,50 | +0,69 | 58,10 | 393 |
| Exxon Mobil | 37,41 | +0,67 | 37,16 | 3772 |
| Fannie Mae | 75,63 | +0,93 | 74,93 | 726 |
| First Data Corp | 44,43 | +1,44 | 43,80 | 1351 |
| Fleetboston Fin | 31,38 | +1,13 | 31,03 | 1484 |
| Ford Motor Co | 10,99 | +3,68 | 10,60 | 3703 |
| Gap Inc | 17,95 | -0,44 | 18,03 | 1956 |
| Genentech | 72,40 | -1,71 | 73,66 | 2526 |
| General Elec Co | 30,34 | +1,88 | 29,78 | 9685 |
| General Motors | 36,14 | +1,55 | 35,59 | 1707 |
| Gillette Co | 33,24 | -0,72 | 33,48 | 1043 |
| Goldman Sachs Gr | 89,12 | +2,08 | 87,30 | 2743 |
| HJ Heinz Co | 34,09 | +1,25 | 33,67 | 365 |
| Halliburton Co | 24,02 | +1,35 | 23,70 | 1451 |
| HCA-Healthcare | 31,52 | +0,22 | 31,45 | 3941 |
| Hewlett-Packard | 22,45 | +2,51 | 21,90 | 6816 |
| Home Depot Inc | 33,00 | +0,55 | 32,82 | 2672 |
| Honeywell Int | 27,85 | +1,35 | 27,48 | 1077 |
| Illinois Tool Works | 65,45 | +0,61 | 65,05 | 483 |
| Intel Corp | 22,59 | +3,43 | 21,84 | 45133 |
| IBM | 82,39 | +0,60 | 81,90 | 4028 |
| Intl Paper | 38,96 | +0,93 | 38,60 | 1009 |
| Johnson&Johnson | 52,59 | +1,10 | 52,02 | 5642 |
| J P Morgan Chase | 35,65 | +1,65 | 35,07 | 4162 |
| Kimberly-Clark | 51,97 | — | 51,97 | 655 |
| Kohls | 54,12 | -1,46 | 54,92 | 1068 |
| Kroger | 15,75 | -0,44 | 15,82 | 1616 |
| Lehman Brothers | 75,14 | +1,47 | 74,05 | 1137 |
| Lockheed Martin | 46,32 | +1,91 | 45,45 | 1223 |
| Lowes Cos | 44,55 | -0,78 | 44,90 | 1885 |
| Lucent Tech | 2,37 | +2,60 | 2,31 | 29338 |
| Marsh & McLennan | 52,63 | +2,53 | 51,33 | 837 |
| MBNA Corp | 21,89 | +3,11 | 21,23 | 4221 |
| McDonalds Corp | 20,98 | +8,82 | 19,28 | 6343 |
| Medtronic | 49,84 | +0,71 | 49,49 | 1271 |
| Merck & Co | 58,93 | +0,31 | 58,75 | 3373 |
| Merrill Lynch | 47,04 | +1,88 | 46,17 | 3017 |
| Metlife Inc | 29,39 | +2,12 | 28,78 | 603 |
| Micron Tech | 13,10 | +5,05 | 12,47 | 7041 |
| Microsoft | 24,25 | +0,66 | 24,09 | 43323 |
| Minnesota Mining | 127,47 | +1,44 | 125,66 | 1004 |
| MS Dean Witter | 49,47 | +1,58 | 48,70 | 2457 |
| Motorola Inc | 9,23 | +0,65 | 9,17 | 5816 |
| Occidental Petr | 33,72 | -0,94 | 34,30 | 458 |
| Omnicom Group | 73,00 | +1,70 | 71,78 | 615 |
| Oracle Corp | 13,05 | -2,32 | 13,36 | 49946 |
| Pfizer Inc | 33,37 | +1,89 | 32,75 | 11170 |
| Philip Morris | 43,57 | +0,62 | 43,30 | 2379 |
| Raytheon Co | 32,76 | +2,02 | 32,11 | 550 |
| SBC Comms | 26,77 | +0,90 | 26,53 | 2291 |
| Schering-plough | 19,29 | +2,55 | 18,81 | 3617 |
| Sears Roebuck | 35,38 | +1,99 | 34,69 | 2505 |
| Sprint | 14,02 | +0,50 | 13,95 | 826 |
| Tenet Healthcare | 16,11 | +0,69 | 16,00 | 1683 |
| Texas Instrument | 21,79 | +4,56 | 20,84 | 4510 |
| Textron Inc | 36,62 | +1,05 | 36,24 | 387 |
| Tyco Int | 18,12 | +0,78 | 17,98 | 3745 |
| Unisys Corp | 11,80 | +1,20 | 11,66 | 485 |
| UPS | 63,84 | +0,30 | 63,65 | 809 |
| United Tech | 71,60 | +1,37 | 70,63 | 611 |
| Unitedhealth Gr | 97,63 | +0,64 | 97,01 | 568 |
| US Bancorp | 24,52 | +1,66 | 24,12 | 1966 |
| Verizon Comm | 39,85 | +0,25 | 39,75 | 2179 |
| Wachovia | 41,86 | +0,34 | 41,72 | 1168 |
| Wal-Mart Stores | 54,65 | +0,05 | 54,62 | 2570 |
| Walt Disney Co | 21,52 | +2,77 | 20,94 | 4154 |
| Washington Mutual | 42,01 | -0,76 | 42,33 | 870 |
| Wells Fargo | 50,60 | — | 50,60 | 2134 |
| Xerox Corp | 11,33 | -1,05 | 11,45 | 692 |
По данным агентства Reuters.