| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | +1,46 | 4,8 | 12883 |
| ANZ Banking Grp | 18,3 | +0,72 | 18,1 | 5993 |
| CommonWealth Bank | 29,9 | +1,39 | 29,4 | 5821 |
| National Australian | 32,7 | +0,77 | 32,4 | 4083 |
| Bank | ||||
| News Corp | 11,6 | +1,40 | 11,4 | 11628 |
| Telstra Corp | 4,7 | +1,08 | 4,6 | 15623 |
| Westpac Banking | 16,6 | +1,71 | 16,3 | 5549 |
| Япония (JPY) | ||||
| Asahi Kasei | 366,0 | — | 366,0 | 2489 |
| Daiwa Securities | 698,0 | -0,29 | 700,0 | 5519 |
| Fuji Photo Film | 3590,0 | -0,28 | 3600,0 | 1708 |
| Fujitsu Ltd | 496,0 | -5,16 | 523,0 | 28242 |
| Honda Motor Co | 4650,0 | -0,21 | 4660,0 | 2262 |
| Japan Telecom* | 370,0 | -0,27 | 371,0 | 3 |
| Kao Corp | 2260,0 | — | 2260,0 | 1213 |
| KDDI* | 544,0 | +2,45 | 531,0 | 23 |
| Mitsubishi Fin Gr* | 536,0 | -0,56 | 539,0 | 9 |
| Mitsubishi Chem | 235,0 | — | 235,0 | 4029 |
| Mitsubishi Electric | 426,0 | +2,90 | 414,0 | 13345 |
| NEC Corp | 742,0 | -1,07 | 750,0 | 18662 |
| Nippon Steel Corp | 184,0 | +0,55 | 183,0 | 25949 |
| Nissan Motor Co | 1175,0 | +1,29 | 1160,0 | 8706 |
| NTT* | 499,0 | -0,20 | 500,0 | 17 |
| NTT DoCoMo* | 276,0 | +0,73 | 274,0 | 92 |
| Pioneer | 2840,0 | -0,87 | 2865,0 | 769 |
| Ricoh | 2165,0 | +5,10 | 2060,0 | 4527 |
| Seikisui House | 944,0 | -0,74 | 951,0 | 965 |
| Shin-Etsu Chem | 4200,0 | -0,24 | 4210,0 | 1071 |
| Sony | 3730,0 | — | 3730,0 | 3221 |
| Sumitomo Chem | 353,0 | -0,28 | 354,0 | 4535 |
| TDK Corp | 6620,0 | -1,34 | 6710,0 | 603 |
| Toshiba Corp | 422,0 | -8,26 | 460,0 | 94380 |
| Toyota Motor Co | 3050,0 | +0,33 | 3040,0 | 5133 |
| UFJ Holdings* | 239,0 | -3,24 | 247,0 | 27 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,25 | +1,49 | 50,50 | 4076 |
| China Mobile | 20,05 | -0,74 | 20,20 | 12775 |
| China Unicom | 5,35 | -1,83 | 5,45 | 14065 |
| CLP Holdings | 34,30 | +0,29 | 34,20 | 3352 |
| CNOOC | 13,45 | +3,46 | 13,00 | 13214 |
| Hang Seng Bank | 84,00 | +0,30 | 83,75 | 1398 |
| Henderson Land | 25,55 | +1,79 | 25,10 | 1758 |
| HSBC Holdings | 95,75 | — | 95,75 | 8516 |
| Hutchison | 51,00 | — | 51,00 | 5090 |
| Франция (EUR) | ||||
| Alcatel | 8,89 | +1,95 | 8,72 | 14031 |
| Axa | 15,34 | +2,13 | 15,02 | 7174 |
| BNP Paribas | 48,80 | +4,81 | 46,56 | 5831 |
| Bouygues | 23,46 | +0,26 | 23,40 | 651 |
| Danon | 121,60 | +0,33 | 121,20 | 616 |
| EADS | 14,31 | +2,95 | 13,90 | 3240 |
| France Telecom | 23,55 | +3,84 | 22,68 | 11539 |
| Lafarge | 60,10 | +1,01 | 59,50 | 1368 |
| Michelin | 32,10 | +2,00 | 31,47 | 853 |
| Pechiney | 45,40 | +1,79 | 44,60 | 807 |
| Peugeot | 39,00 | +1,04 | 38,60 | 967 |
| Renault | 49,45 | +1,12 | 48,90 | 1765 |
| Sanofi-Synthelab | 50,45 | +0,10 | 50,40 | 2337 |
| Schneider Elec | 47,79 | +4,66 | 45,66 | 2624 |
| STMicroelectronics | 19,26 | +1,80 | 18,92 | 6797 |
| Total Fina Elf | 131,60 | +1,31 | 129,90 | 3016 |
| Vivendi Universal | 15,53 | -1,15 | 15,71 | 7419 |
| Великобритания (GBp) | ||||
| ARM Holdings | 88,31 | +3,51 | 85,50 | 7909 |
| BAE System | 152,25 | +2,87 | 148,00 | 25219 |
| Barclays | 468,00 | +0,43 | 466,00 | 16785 |
| BP | 425,50 | +0,65 | 422,75 | 46847 |
| BAT | 639,50 | -1,01 | 646,00 | 8897 |
| British Airways | 173,00 | +2,52 | 168,75 | 30360 |
| British Telecom | 195,50 | -4,40 | 204,50 | 123422 |
| Cable & Wireless | 115,75 | +1,98 | 113,50 | 27039 |
| Cadbury Schweppes | 375,00 | -0,79 | 378,00 | 10377 |
| HSBC Hldg | 770,00 | +1,45 | 759,00 | 24331 |
| Lloyds TSB Grp | 475,75 | +0,37 | 474,00 | 19602 |
| Marks & Spencer | 310,73 | -0,72 | 312,75 | 6132 |
| Prudential | 430,25 | +4,18 | 413,00 | 19079 |
| Reuters Group | 248,00 | +4,64 | 237,00 | 16047 |
| Rio Tinto | 1285,00 | -1,08 | 1299,00 | 18830 |
| Sainsbury | 266,00 | -0,93 | 268,50 | 6584 |
| Shell Trnpt | 389,31 | +1,17 | 385,00 | 42088 |
| Unilever | 513,50 | +0,39 | 512,00 | 11360 |
| Vodafone Airtch | 118,00 | +0,21 | 117,75 | 251545 |
| Германия (EUR) | ||||
| Allianz AG | 94,07 | +3,58 | 90,82 | 5115 |
| BASF | 42,38 | +2,74 | 41,25 | 3683 |
| Bayer AG | 21,09 | +3,43 | 20,39 | 4449 |
| BMW | 34,52 | +2,86 | 33,56 | 1780 |
| Commerzbank AG | 13,36 | +0,23 | 13,33 | 2740 |
| Daimler-Chrysler | 32,01 | +1,72 | 31,47 | 4125 |
| Deutsche Bank n | 57,45 | -2,18 | 58,73 | 9541 |
| Dt Telekom n | 13,50 | +1,43 | 13,31 | 19857 |
| Hypovereinsbank | 16,09 | +2,29 | 15,73 | 4554 |
| Infineon Tech | 11,29 | -0,09 | 11,30 | 14207 |
| Merck KGaA | 24,87 | +0,97 | 24,63 | 148 |
| Munich Re | 100,35 | +2,70 | 97,71 | 2202 |
| Sap AG | 104,01 | +1,86 | 102,11 | 1120 |
| Siemens | 49,99 | +0,95 | 49,52 | 5926 |
| Volkswagen AG | 38,48 | +2,31 | 37,61 | 2119 |
| Финляндия (EUR) | ||||
| Nokia | 13,67 | +1,11 | 13,52 | 22713 |
| Stora Enso | 11,04 | +1,28 | 10,90 | 2320 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,25 | +3,36 | 89,25 | 304 |
| Lonza Grp AG | 66,30 | +3,35 | 64,15 | 273 |
| Adecco | 65,70 | +4,78 | 62,70 | 1728 |
| CS Group | 43,45 | +2,96 | 42,20 | 8269 |
| Nestle | 275,00 | -0,36 | 276,00 | 763 |
| Novartis | 53,00 | -0,38 | 53,20 | 7693 |
| Rentenanstalt | 215,00 | -3,15 | 222,00 | 1 |
| Swisscom | 381,00 | -0,39 | 382,50 | 64 |
| Roche | 114,50 | +0,44 | 114,00 | 2076 |
| Swiss Re | 86,85 | +1,76 | 85,35 | 1333 |
| UBS AG | 80,45 | +0,75 | 79,85 | 4984 |
| Zurich Fin | 170,25 | +0,59 | 169,25 | 1373 |
| Швеция (SEK) | ||||
| ABB | 35,20 | +12,82 | 31,20 | 18040 |
| Electrolux | 169,50 | — | 169,50 | 719 |
| Ericsson | 11,80 | +4,42 | 11,30 | 120846 |
| Nordea | 39,80 | +1,53 | 39,20 | 6022 |
| Volvo | 199,00 | -0,25 | 199,50 | 1248 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,48 | +0,82 | 1,47 | 6878 |
| Fiat | 5,84 | +4,92 | 5,57 | 63423 |
| Olivetti | 1,07 | +1,32 | 1,06 | 68902 |
| Pirelli | 0,92 | +3,25 | 0,89 | 21516 |
| TIM | 4,14 | +1,57 | 4,08 | 38704 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,17 | +1,30 | 16,95 | 4868 |
| Aegon NV | 11,57 | +4,99 | 11,02 | 9034 |
| Ahold Kon | 7,22 | +1,69 | 7,10 | 3761 |
| Fortis | 16,19 | +2,27 | 15,83 | 4030 |
| ING Grp | 18,12 | +2,95 | 17,60 | 12660 |
| Philips | 18,73 | +2,97 | 18,19 | 6979 |
| Royal Dutch | 38,80 | +1,97 | 38,05 | 6900 |
| Канада (CAD) | ||||
| Alcan Inc | 48,60 | +1,99 | 47,65 | 319 |
| Bank of Montreal | 44,05 | -0,38 | 44,22 | 270 |
| Bank Nova Scotia | 61,10 | +0,23 | 60,96 | 251 |
| BCE Inc | 31,52 | -0,41 | 31,65 | 435 |
| Bombardier | 5,16 | +2,58 | 5,03 | 1948 |
| Imperial Oil | 47,30 | -0,65 | 47,61 | 56 |
| Loblaw Cos Ltd | 62,35 | -0,40 | 62,60 | 96 |
| Nortel Networks | 4,11 | +3,27 | 3,98 | 8856 |
| Royal Bank of Canada | 58,68 | -0,12 | 58,75 | 222 |
| США ($) | ||||
| Abbott Labs | 39,98 | +1,78 | 39,28 | 1356 |
| Agilent Tech | 22,07 | +2,41 | 21,55 | 442 |
| Alcoa | 27,57 | +2,30 | 26,95 | 940 |
| Allstate Corp | 38,25 | +0,05 | 38,23 | 493 |
| Alltel | 47,81 | +2,25 | 46,76 | 205 |
| Amer Electric Power | 28,42 | +2,30 | 27,78 | 417 |
| Amer Express Co | 44,62 | +0,61 | 44,35 | 1455 |
| AIG | 64,95 | +2,17 | 63,57 | 1930 |
| Amgen | 70,55 | +1,31 | 69,64 | 3581 |
| Analog Devices | 39,36 | +5,55 | 37,29 | 761 |
| Anheuser-Busch | 52,30 | +0,58 | 52,00 | 479 |
| AOL Time Warner | 15,38 | +1,38 | 15,17 | 6793 |
| Apple Comp Inc | 21,15 | +4,29 | 20,28 | 1587 |
| Applied Materials | 19,65 | +2,24 | 19,22 | 8203 |
| AT&T | 21,52 | +1,70 | 21,16 | 827 |
| AT&T Wireless Gr | 8,74 | +2,82 | 8,50 | 2710 |
| Automatic Data Proc | 37,22 | +2,87 | 36,18 | 748 |
| Bank of America | 83,66 | +1,15 | 82,71 | 1165 |
| Bank of New York | 30,79 | +2,22 | 30,12 | 646 |
| Bank One | 39,92 | +1,78 | 39,22 | 594 |
| Baxter Int | 28,00 | +2,23 | 27,39 | 606 |
| BCE Inc | 22,38 | -0,97 | 22,60 | 45 |
| Bellsouth Corp | 25,74 | +2,51 | 25,11 | 990 |
| Berkshire cl a* | 72,30 | +0,14 | 72,20 | 1 |
| Berkshire cl b* | 2,41 | +0,25 | 2,41 | 1 |
| Boeing Co | 33,04 | +1,60 | 32,52 | 1542 |
| Bristol Myers sq | 26,56 | +0,30 | 26,48 | 1950 |
| Cardinal Health | 57,15 | -11,34 | 64,46 | 5945 |
| Carnival | 34,20 | +1,48 | 33,70 | 671 |
| Caterpillar Inc | 68,10 | +2,48 | 66,45 | 1174 |
| Charles Schwab | 10,59 | +3,22 | 10,26 | 1211 |
| ChevronTexaco | 72,89 | +1,52 | 71,80 | 607 |
| Cigna | 45,95 | +1,28 | 45,37 | 1455 |
| Cisco | 19,73 | +2,33 | 19,28 | 29498 |
| Citigroup | 45,57 | +1,54 | 45,23 | 3987 |
| Coca-Cola Co | 46,10 | +1,59 | 45,38 | 1715 |
| Colgate Palmoliv | 55,52 | +0,73 | 55,12 | 454 |
| Costco Wholesale | 37,47 | +2,07 | 36,71 | 946 |
| Cox Comms | 32,11 | -0,71 | 32,34 | 559 |
| Daimler-Chrysler | 36,04 | +0,81 | 35,75 | 98 |
| Delta Air Lines | 11,73 | +5,39 | 11,13 | 1354 |
| Dow Chemical Co | 35,64 | +2,06 | 34,92 | 1041 |
| Du Pont Co | 44,58 | +1,62 | 43,87 | 1043 |
| Eastman Kodak | 27,79 | -0,93 | 28,05 | 977 |
| Eli Lilly | 66,75 | +0,30 | 66,55 | 995 |
| EMC Corp | 10,69 | +6,37 | 10,05 | 6025 |
| Emerson Electric | 53,60 | +1,82 | 52,64 | 832 |
| Exelon | 57,65 | +1,02 | 57,07 | 553 |
| Exxon Mobil | 35,89 | +1,61 | 35,32 | 3749 |
| Fannie Mae | 64,39 | +1,11 | 63,68 | 1715 |
| First Data Corp | 38,72 | +0,60 | 38,49 | 1002 |
| Fleetboston Fin | 31,45 | +1,45 | 31,00 | 1321 |
| Ford Motor Co | 10,99 | +3,19 | 10,65 | 3571 |
| Gap Inc | 18,07 | +1,52 | 17,80 | 1342 |
| Genentech | 80,96 | +1,33 | 79,90 | 727 |
| General Elec Co | 28,82 | +3,04 | 27,97 | 6690 |
| General Motors | 37,60 | +1,98 | 36,87 | 1473 |
| Gillette Co | 31,28 | +0,10 | 31,25 | 747 |
| Goldman Sachs Gr | 88,46 | +1,74 | 86,95 | 1414 |
| HJ Heinz Co | 34,42 | +0,67 | 34,19 | 361 |
| Halliburton Co | 21,98 | +4,12 | 21,11 | 2065 |
| HCA-Healthcare | 35,36 | -1,78 | 36,00 | 1470 |
| Hewlett-Packard | 21,75 | +3,47 | 21,02 | 3111 |
| Home Depot Inc | 31,80 | +1,60 | 31,30 | 2434 |
| Honeywell Int | 28,69 | +1,16 | 28,36 | 753 |
| Illinois Tool Works | 70,14 | +1,73 | 68,95 | 352 |
| Intel Corp | 25,13 | +2,61 | 24,49 | 24188 |
| IBM | 82,20 | +1,53 | 80,96 | 2107 |
| Intl Paper | 39,07 | +1,64 | 38,44 | 761 |
| Johnson&Johnson | 52,33 | +2,47 | 51,07 | 2309 |
| J P Morgan Chase | 35,63 | +1,63 | 35,06 | 2207 |
| Kimberly-Clark | 48,99 | +1,01 | 48,50 | 514 |
| Kohls | 60,04 | +2,81 | 58,40 | 1159 |
| Kroger | 16,88 | +1,50 | 16,63 | 1000 |
| Lehman Brothers | 64,64 | +1,80 | 63,50 | 919 |
| Lockheed Martin | 52,85 | +0,76 | 52,45 | 535 |
| Lowes Cos | 48,00 | +1,39 | 47,34 | 1008 |
| Lucent Tech | 1,79 | +2,29 | 1,75 | 5225 |
| Marsh & McLennan | 50,67 | +1,99 | 49,68 | 484 |
| MBNA Corp | 22,88 | +2,01 | 22,43 | 1091 |
| McDonalds Corp | 22,97 | +2,54 | 22,40 | 2652 |
| Medtronic | 51,20 | +1,29 | 50,55 | 909 |
| Merck & Co | 56,33 | +1,57 | 55,46 | 2070 |
| Merrill Lynch | 54,78 | +2,85 | 53,26 | 2203 |
| Metlife Inc | 27,86 | +0,58 | 27,70 | 709 |
| Micron Tech | 14,87 | +3,62 | 14,35 | 2075 |
| Microsoft | 26,76 | +2,01 | 26,23 | 20570 |
| Minnesota Mining | 140,90 | +1,08 | 139,40 | 544 |
| MS Dean Witter | 48,77 | +2,63 | 47,52 | 1441 |
| Motorola Inc | 9,22 | +1,32 | 9,10 | 2799 |
| Occidental Petr | 32,97 | +1,73 | 32,41 | 404 |
| Omnicom Group | 74,59 | +2,02 | 73,11 | 344 |
| Oracle Corp | 12,12 | +2,02 | 11,88 | 9513 |
| Pfizer Inc | 33,77 | +1,14 | 33,39 | 5616 |
| Philip Morris | 40,36 | +0,90 | 40,00 | 1834 |
| Raytheon Co | 31,25 | +1,96 | 30,65 | 568 |
| SBC Comms | 23,75 | +0,51 | 23,63 | 2304 |
| Schering-plough | 17,25 | +0,58 | 17,15 | 1401 |
| Sears Roebuck | 40,61 | -0,73 | 40,91 | 1101 |
| Sprint | 14,54 | -1,82 | 14,81 | 1720 |
| Tenet Healthcare | 13,80 | +0,22 | 13,77 | 1437 |
| Texas Instrument | 19,06 | +1,93 | 18,70 | 2341 |
| Textron Inc | 43,39 | +0,86 | 43,02 | 332 |
| Tyco Int | 18,84 | +0,75 | 18,70 | 3143 |
| Unisys Corp | 12,18 | +1,33 | 12,02 | 233 |
| UPS | 63,78 | +0,47 | 63,48 | 664 |
| United Tech | 76,38 | -0,03 | 76,40 | 627 |
| Unitedhealth Gr | 53,30 | -2,65 | 54,75 | 2452 |
| US Bancorp | 24,95 | +0,93 | 24,72 | 1129 |
| Verizon Comm | 35,26 | +0,09 | 35,23 | 1970 |
| Wachovia | 44,19 | +1,66 | 43,47 | 841 |
| Wal-Mart Stores | 56,98 | +1,93 | 55,90 | 2344 |
| Walt Disney Co | 22,05 | +1,66 | 21,69 | 2005 |
| Washington Mutual | 40,60 | -0,64 | 40,86 | 1132 |
| Wells Fargo | 51,24 | -0,18 | 51,33 | 2140 |
| Xerox Corp | 11,05 | +0,82 | 10,96 | 1175 |
По данным агентства Reuters.