| 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 | 8,22 | +5,12 | 7,82 | 25148 |
| Axa | 13,73 | +3,39 | 13,28 | 11368 |
| BNP Paribas | 44,98 | +2,44 | 43,91 | 4213 |
| Bouygues | 23,89 | +4,19 | 22,93 | 1362 |
| Danon | 119,00 | +0,42 | 118,50 | 627 |
| EADS | 10,24 | +1,19 | 10,12 | 1947 |
| France Telecom | 20,20 | -1,75 | 20,56 | 9112 |
| Lafarge | 59,10 | +5,82 | 55,85 | 1924 |
| Michelin | 33,40 | +5,00 | 31,81 | 758 |
| Pechiney | 28,15 | +7,73 | 26,13 | 686 |
| Peugeot | 38,99 | +2,93 | 37,88 | 1120 |
| Renault | 40,15 | +4,48 | 38,43 | 1253 |
| Sanofi-Synthelab | 53,10 | -1,12 | 53,70 | 4490 |
| Schneider Elec | 42,21 | +4,07 | 40,56 | 1025 |
| STMicroelectronics | 20,41 | +4,61 | 19,51 | 8193 |
| Total Fina Elf | 131,00 | +1,95 | 128,50 | 3002 |
| Vivendi Universal | 16,75 | +5,21 | 15,92 | 9642 |
| Великобритания (GBp) | ||||
| ARM Holdings | 85,25 | +3,44 | 80,00 | 34647 |
| BAE System | 150,08 | +2,07 | 145,00 | 28880 |
| Barclays | 441,08 | +1,50 | 433,25 | 38727 |
| BP | 433,75 | +0,06 | 429,25 | 70691 |
| BAT | 668,50 | +0,76 | 661,00 | 8715 |
| British Airways | 169,21 | +9,02 | 155,25 | 39695 |
| British Telecom | 189,70 | +1,47 | 186,50 | 47247 |
| Cable & Wireless | 100,88 | -1,70 | 102,75 | 37173 |
| Cadbury Schweppes | 354,88 | -0,91 | 356,00 | 11880 |
| HSBC Hldg | 728,86 | +1,24 | 727,00 | 42275 |
| Lloyds TSB Grp | 459,14 | +1,60 | 452,00 | 29333 |
| Marks & Spencer | 285,93 | +2,34 | 278,00 | 39166 |
| Prudential | 371,96 | -0,20 | 369,00 | 19539 |
| Reuters Group | 197,94 | +5,58 | 183,75 | 41264 |
| Rio Tinto | 1262,16 | +2,50 | 1241,00 | 5275 |
| Sainsbury | 264,31 | +0,68 | 258,00 | 18729 |
| Shell Trnpt | 411,02 | +0,31 | 408,00 | 32560 |
| Unilever | 560,19 | +0,27 | 559,00 | 20591 |
| Vodafone Airtch | 128,49 | -0,96 | 129,75 | 411457 |
| Германия (EUR) | ||||
| Allianz AG | 69,20 | +3,59 | 66,80 | 4305 |
| BASF | 36,85 | +1,96 | 36,14 | 2888 |
| Bayer AG | 18,84 | +3,29 | 18,24 | 5556 |
| BMW | 31,09 | +4,68 | 29,70 | 3540 |
| Commerzbank AG | 11,27 | +7,33 | 10,50 | 8755 |
| Daimler-Chrysler | 26,67 | +3,37 | 25,80 | 7103 |
| Deutsche Bank n | 54,50 | +2,62 | 53,11 | 5303 |
| Dt Telekom n | 12,67 | +1,12 | 12,53 | 27749 |
| Hypovereinsbank | 14,94 | +5,51 | 14,16 | 7038 |
| Infineon Tech | 8,78 | +4,03 | 8,44 | 19031 |
| Merck KGaA | 27,60 | +4,94 | 26,30 | 453 |
| Munich Re | 95,95 | +4,07 | 92,20 | 1753 |
| Sap AG | 107,09 | +8,81 | 98,42 | 5370 |
| Siemens | 43,37 | +3,88 | 41,75 | 9534 |
| Volkswagen AG | 32,15 | +2,75 | 31,29 | 2474 |
| Финляндия (EUR) | ||||
| Nokia | 15,39 | +3,50 | 14,87 | 35448 |
| Stora Enso | 9,68 | +2,98 | 9,40 | 3064 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,70 | +2,37 | 88,60 | 341 |
| Lonza Grp AG | 68,00 | +5,51 | 64,45 | 1451 |
| Adecco | 57,35 | +6,20 | 54,00 | 2246 |
| CS Group | 38,20 | +3,95 | 36,75 | 12820 |
| Nestle | 264,50 | -0,56 | 266,00 | 1873 |
| Novartis | 53,20 | +2,70 | 51,80 | 11697 |
| Rentenanstalt | 202,00 | +4,66 | 193,00 | 2 |
| Swisscom | 394,00 | -1,50 | 400,00 | 152 |
| Roche | 100,50 | +0,50 | 100,00 | 3496 |
| Swiss Re | 87,85 | +2,93 | 85,35 | 1205 |
| UBS AG | 74,80 | +1,63 | 73,60 | 6993 |
| Zurich Fin | 158,75 | +1,76 | 156,00 | 1552 |
| Швеция (SEK) | ||||
| ABB | 24,70 | +2,49 | 24,10 | 2998 |
| Electrolux | 151,00 | +0,67 | 150,00 | 2259 |
| Ericsson | 8,35 | +7,74 | 7,75 | 395018 |
| Nordea | 39,30 | — | 39,30 | 16872 |
| Volvo | 174,50 | +3,25 | 169,00 | 2447 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,45 | +0,07 | 1,47 | 319 |
| Fiat | 6,95 | -0,12 | 6,89 | 21 |
| Olivetti | 1,03 | +0,10 | 1,03 | 158 |
| Pirelli | 0,87 | -0,50 | 0,86 | 78 |
| TIM | 4,33 | -0,09 | 4,35 | 529 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,01 | +3,40 | 16,45 | 10782 |
| Aegon NV | 8,70 | +4,82 | 8,30 | 11984 |
| Ahold Kon | 7,39 | +3,50 | 7,14 | 12768 |
| Fortis | 14,61 | +2,89 | 14,20 | 6063 |
| ING Grp | 15,21 | +3,89 | 14,64 | 19803 |
| Philips | 18,21 | +4,36 | 17,45 | 11074 |
| Royal Dutch | 40,10 | +1,83 | 39,38 | 7352 |
| Канада (CAD) | ||||
| Alcan Inc | 43,30 | -1,59 | 44,00 | 689 |
| Bank of Montreal | 40,35 | -1,22 | 40,85 | 1792 |
| Bank Nova Scotia | 59,90 | -0,58 | 60,25 | 1417 |
| BCE Inc | 30,52 | +0,73 | 30,30 | 1856 |
| Bombardier | 4,05 | +4,65 | 3,87 | 9137 |
| Imperial Oil | 45,85 | +0,22 | 45,75 | 362 |
| Loblaw Cos Ltd | 60,75 | +1,33 | 59,95 | 259 |
| Nortel Networks | 4,49 | — | 4,49 | 36235 |
| Royal Bank of Canada | 58,65 | +0,34 | 58,45 | 1329 |
| США ($) | ||||
| Abbott Labs | 45,21 | -0,07 | 45,24 | 2827 |
| Agilent Tech | 19,31 | -1,73 | 19,65 | 2775 |
| Alcoa | 25,93 | +0,35 | 25,84 | 4382 |
| Allstate Corp | 36,06 | +0,87 | 35,75 | 2437 |
| Alltel | 47,33 | -0,71 | 47,67 | 944 |
| Amer Electric Power | 29,50 | -0,84 | 29,75 | 1358 |
| Amer Express Co | 43,18 | -0,74 | 43,50 | 4667 |
| AIG | 58,27 | -1,12 | 58,93 | 5847 |
| Amgen | 63,38 | -3,15 | 65,44 | 13438 |
| Analog Devices | 38,53 | -0,72 | 38,81 | 4226 |
| Anheuser-Busch | 52,63 | -0,11 | 52,69 | 2124 |
| AOL Time Warner | 15,15 | -1,50 | 15,38 | 14216 |
| Apple Comp Inc | 17,15 | -2,78 | 17,64 | 4338 |
| Applied Materials | 16,29 | -3,44 | 16,87 | 52255 |
| AT & T | 19,37 | -1,27 | 19,62 | 3953 |
| AT & T Wireless Gr | 7,57 | -2,95 | 7,80 | 8081 |
| Automatic Data Proc | 35,12 | +1,12 | 34,73 | 2843 |
| Bank of America | 76,92 | +0,23 | 76,74 | 5171 |
| Bank of New York | 29,38 | -2,23 | 30,05 | 3706 |
| Bank One | 39,01 | -0,10 | 39,05 | 3092 |
| Baxter Int | 26,09 | +0,27 | 26,02 | 2975 |
| BCE Inc | 22,49 | -0,13 | 22,52 | 260 |
| Bellsouth Corp | 26,90 | +0,04 | 26,89 | 3227 |
| Berkshire cl a* | 72,00 | — | 72,00 | 1 |
| Berkshire cl b* | 2,40 | +0,04 | 2,40 | 12 |
| Boeing Co | 34,86 | +3,50 | 33,68 | 5572 |
| Bristol Myers sq | 26,93 | +0,11 | 26,90 | 9308 |
| Cardinal Health | 64,46 | +7,34 | 60,05 | 6883 |
| Carnival | 31,45 | -1,26 | 31,85 | 2457 |
| Caterpillar Inc | 54,61 | +0,44 | 54,37 | 2323 |
| Charles Schwab | 10,84 | +4,43 | 10,38 | 8915 |
| ChevronTexaco | 74,26 | -0,01 | 74,27 | 3704 |
| Cigna | 51,41 | -0,50 | 52,00 | 792 |
| Cisco | 17,36 | -0,05 | 17,37 | 78154 |
| Citigroup | 43,69 | +0,44 | 43,50 | 13122 |
| Coca-Cola Co | 46,89 | +0,24 | 46,78 | 3566 |
| Colgate Palmoliv | 58,60 | -0,81 | 59,08 | 1742 |
| Costco Wholesale | 35,30 | -4,41 | 36,93 | 9302 |
| Cox Comms | 32,00 | -2,71 | 32,89 | 1514 |
| Daimler-Chrysler | 30,91 | +0,36 | 30,80 | 623 |
| Delta Air Lines | 14,63 | -2,86 | 15,06 | 4320 |
| Dow Chemical Co | 31,87 | -0,41 | 32,00 | 2465 |
| Du Pont Co | 43,25 | +0,14 | 43,19 | 3339 |
| Eastman Kodak | 31,28 | +0,10 | 31,25 | 2337 |
| Eli Lilly | 61,18 | -0,87 | 61,72 | 3565 |
| EMC Corp | 11,00 | +0,09 | 10,99 | 14195 |
| Emerson Electric | 54,41 | +0,11 | 54,35 | 1664 |
| Exelon | 57,96 | -0,24 | 58,10 | 1165 |
| Exxon Mobil | 37,34 | +0,48 | 37,16 | 10355 |
| Fannie Mae | 74,94 | +0,01 | 74,93 | 2301 |
| First Data Corp | 43,60 | -0,46 | 43,80 | 4623 |
| Fleetboston Fin | 30,93 | -0,32 | 31,03 | 3249 |
| Ford Motor Co | 10,71 | +1,04 | 10,60 | 7449 |
| Gap Inc | 17,75 | -1,55 | 18,03 | 5506 |
| Genentech | 71,75 | -2,59 | 73,66 | 6677 |
| General Elec Co | 30,30 | +1,75 | 29,78 | 22310 |
| General Motors | 35,74 | +0,42 | 35,59 | 4340 |
| Gillette Co | 33,34 | -0,42 | 33,48 | 2498 |
| Goldman Sachs Gr | 88,70 | +1,60 | 87,30 | 7809 |
| HJ Heinz Co | 34,00 | +0,98 | 33,67 | 1265 |
| Halliburton Co | 24,05 | +1,48 | 23,70 | 3984 |
| HCA-Healthcare | 31,40 | -0,16 | 31,45 | 9019 |
| Hewlett-Packard | 22,03 | +0,59 | 21,90 | 17178 |
| Home Depot Inc | 32,86 | +0,12 | 32,82 | 7516 |
| Honeywell Int | 27,54 | +0,22 | 27,48 | 4105 |
| Illinois Tool Works | 65,29 | +0,37 | 65,05 | 1424 |
| Intel Corp | 21,76 | -0,37 | 21,84 | 106739 |
| IBM | 80,05 | -2,26 | 81,90 | 11029 |
| Intl Paper | 38,44 | -0,41 | 38,60 | 3242 |
| Johnson & Johnson | 52,75 | +1,40 | 52,02 | 12482 |
| J P Morgan Chase | 35,13 | +0,17 | 35,07 | 9837 |
| Kimberly-Clark | 52,16 | +0,37 | 51,97 | 1599 |
| Kohls | 53,39 | -2,79 | 54,92 | 3432 |
| Kroger | 15,80 | -0,13 | 15,82 | 4378 |
| Lehman Brothers | 74,53 | +0,65 | 74,05 | 2453 |
| Lockheed Martin | 46,41 | +2,11 | 45,45 | 3176 |
| Lowes Cos | 43,96 | -2,09 | 44,90 | 5166 |
| Lucent Tech | 2,29 | -0,87 | 2,31 | 48111 |
| Marsh & McLennan | 52,36 | +2,01 | 51,33 | 2038 |
| MBNA Corp | 21,41 | +0,85 | 21,23 | 9089 |
| McDonalds Corp | 21,06 | +9,23 | 19,28 | 16592 |
| Medtronic | 49,51 | +0,04 | 49,49 | 4214 |
| Merck & Co | 59,06 | +0,53 | 58,75 | 6935 |
| Merrill Lynch | 46,39 | +0,48 | 46,17 | 7257 |
| Metlife Inc | 28,94 | +0,56 | 28,78 | 2534 |
| Micron Tech | 12,50 | +0,24 | 12,47 | 14549 |
| Microsoft | 23,67 | -1,74 | 24,09 | 121173 |
| Minnesota Mining | 126,40 | +0,59 | 125,66 | 2359 |
| MS Dean Witter | 48,28 | -0,86 | 48,70 | 6335 |
| Motorola Inc | 8,89 | -3,05 | 9,17 | 13815 |
| Occidental Petr | 33,40 | -1,88 | 34,30 | 1570 |
| Omnicom Group | 72,45 | +0,93 | 71,78 | 2186 |
| Oracle Corp | 13,09 | -2,02 | 13,36 | 102964 |
| Pfizer Inc | 33,09 | +1,04 | 32,75 | 22649 |
| Philip Morris | 43,50 | +0,46 | 43,30 | 6130 |
| Raytheon Co | 32,59 | +1,49 | 32,11 | 1743 |
| SBC Comms | 26,42 | -0,41 | 26,53 | 6366 |
| Schering-plough | 19,33 | +2,76 | 18,81 | 7309 |
| Sears Roebuck | 34,63 | -0,17 | 34,69 | 5556 |
| Sprint | 14,05 | +0,72 | 13,95 | 2650 |
| Tenet Healthcare | 16,27 | +1,69 | 16,00 | 4228 |
| Texas Instrument | 20,95 | +0,53 | 20,84 | 12621 |
| Textron Inc | 36,19 | -0,14 | 36,24 | 893 |
| Tyco Int | 17,94 | -0,22 | 17,98 | 9309 |
| Unisys Corp | 11,54 | -1,03 | 11,66 | 1314 |
| UPS | 63,61 | -0,06 | 63,65 | 2256 |
| United Tech | 71,01 | +0,54 | 70,63 | 1843 |
| Unitedhealth Gr | 97,86 | +0,88 | 97,01 | 1465 |
| US Bancorp | 24,54 | +1,74 | 24,12 | 6379 |
| Verizon Comm | 39,23 | -1,31 | 39,75 | 5141 |
| Wachovia | 41,32 | -0,96 | 41,72 | 2936 |
| Wal-Mart Stores | 53,83 | -1,45 | 54,62 | 7791 |
| Walt Disney Co | 21,28 | +1,62 | 20,94 | 12952 |
| Washington Mutual | 42,01 | -0,76 | 42,33 | 2569 |
| Wells Fargo | 50,30 | -0,59 | 50,60 | 4703 |
| Xerox Corp | 11,05 | -3,49 | 11,45 | 1985 |
По данным агентства Reuters.