| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,6 | +1,31 | 4,6 | 7994 |
| ANZ Banking Grp | 17,8 | -1,05 | 18,0 | 9108 |
| CommonWealth Bank | 29,7 | -0,54 | 29,9 | 2178 |
| National Australian | 32,9 | +0,12 | 32,8 | 3559 |
| Bank | ||||
| News Corp | 12,2 | -1,21 | 12,4 | 12948 |
| Telstra Corp | 4,7 | -0,84 | 4,8 | 13882 |
| Westpac Banking | 16,6 | -1,43 | 16,8 | 2981 |
| Япония (JPY) | ||||
| Asahi Kasei | 403,0 | +0,25 | 402,0 | 5258 |
| Daiwa Securities | 737,0 | +1,66 | 725,0 | 12871 |
| Fuji Photo Film | 3330,0 | -2,63 | 3420,0 | 3908 |
| Fujitsu Ltd | 513,0 | +1,99 | 503,0 | 14849 |
| Honda Motor Co | 4890,0 | +1,88 | 4800,0 | 2251 |
| Japan Telecom* | 353,0 | +2,92 | 343,0 | 8 |
| Kao Corp | 2220,0 | +2,07 | 2175,0 | 1265 |
| KDDI* | 600,0 | +0,67 | 596,0 | 11 |
| Mitsubishi Fin Gr* | 547,0 | +4,39 | 524,0 | 38 |
| Mitsubishi Chem | 249,0 | +0,81 | 247,0 | 5364 |
| Mitsubishi Electric | 455,0 | +1,34 | 449,0 | 5606 |
| NEC Corp | 832,0 | +5,05 | 792,0 | 36545 |
| Nippon Steel Corp | 202,0 | +2,02 | 198,0 | 48790 |
| Nissan Motor Co | 1256,0 | +2,53 | 1225,0 | 8903 |
| NTT* | 498,0 | +0,81 | 494,0 | 11 |
| NTT DoCoMo* | 293,0 | +2,09 | 287,0 | 58 |
| Pioneer | 2700,0 | +1,12 | 2670,0 | 773 |
| Ricoh | 2235,0 | +1,82 | 2195,0 | 2063 |
| Seikisui House | 1015,0 | +2,73 | 988,0 | 1035 |
| Shin-Etsu Chem | 4430,0 | +0,68 | 4400,0 | 941 |
| Sony | 3720,0 | +2,48 | 3630,0 | 2447 |
| Sumitomo Chem | 380,0 | +3,26 | 368,0 | 9956 |
| TDK Corp | 7300,0 | — | 7300,0 | 843 |
| Toshiba Corp | 418,0 | +2,20 | 409,0 | 23404 |
| Toyota Motor Co | 3250,0 | +2,52 | 3170,0 | 6982 |
| UFJ Holdings* | 279,0 | +4,89 | 266,0 | 183 |
| Гонконг (HKD) | ||||
| Cheung Kong | 53,00 | +1,92 | 52,00 | 5434 |
| China Mobile | 19,10 | -1,29 | 19,35 | 31512 |
| China Unicom | 5,30 | -0,93 | 5,35 | 10118 |
| CLP Holdings | 34,40 | +0,58 | 34,20 | 1575 |
| CNOOC | 13,15 | +1,15 | 13,00 | 7599 |
| Hang Seng Bank | 87,25 | +0,87 | 86,50 | 4735 |
| Henderson Land | 27,45 | +0,37 | 27,35 | 1891 |
| HSBC Holdings | 100,50 | +1,52 | 99,00 | 18818 |
| Hutchison | 51,50 | +0,49 | 51,25 | 4723 |
| Франция (EUR) | ||||
| Alcatel | 9,15 | +2,46 | 8,93 | 6916 |
| Axa | 15,41 | +0,72 | 15,30 | 11633 |
| BNP Paribas | 48,69 | +2,96 | 47,29 | 3002 |
| Bouygues | 23,37 | +1,26 | 23,08 | 540 |
| Danon | 124,60 | +1,05 | 123,30 | 508 |
| EADS | 14,34 | +0,91 | 14,21 | 1175 |
| France Telecom | 23,72 | +2,91 | 23,05 | 5464 |
| Lafarge | 60,45 | +2,11 | 59,20 | 745 |
| Michelin | 31,57 | +0,38 | 31,45 | 445 |
| Pechiney | 46,20 | +0,06 | 46,17 | 240 |
| Peugeot | 39,59 | +0,41 | 39,43 | 841 |
| Renault | 52,55 | +3,14 | 50,95 | 1362 |
| Sanofi-Synthelab | 49,43 | +1,94 | 48,49 | 2340 |
| Schneider Elec | 47,89 | +0,10 | 47,84 | 536 |
| STMicroelectronics | 18,84 | +0,80 | 18,69 | 2726 |
| Total Fina Elf | 141,20 | +2,47 | 137,80 | 2270 |
| Vivendi Universal | 15,25 | +0,26 | 15,21 | 5198 |
| Великобритания (GBp) | ||||
| ARM Holdings | 90,35 | +2,26 | 88,50 | 13817 |
| BAE System | 162,06 | +3,02 | 157,50 | 22833 |
| Barclays | 482,13 | +0,78 | 478,75 | 19638 |
| BP | 440,25 | +1,44 | 434,00 | 48513 |
| BAT | 638,50 | -0,55 | 642,00 | 5163 |
| British Airways | 168,50 | -2,18 | 172,25 | 13184 |
| British Telecom | 194,56 | +2,23 | 190,25 | 33818 |
| Cable & Wireless | 125,50 | +1,62 | 123,50 | 30125 |
| Cadbury Schweppes | 395,00 | +1,48 | 389,00 | 9353 |
| HSBC Hldg | 809,90 | +2,38 | 799,50 | 59663 |
| Lloyds TSB Grp | 435,50 | +1,05 | 430,00 | 31128 |
| Marks & Spencer | 311,37 | -0,56 | 313,00 | 5525 |
| Prudential | 418,25 | +1,39 | 412,50 | 14724 |
| Reuters Group | 254,50 | +1,93 | 246,00 | 10259 |
| Rio Tinto | 1268,00 | -0,78 | 1278,00 | 7737 |
| Sainsbury | 285,60 | +0,18 | 285,00 | 8793 |
| Shell Trnpt | 410,00 | +2,44 | 400,25 | 29902 |
| Unilever | 525,00 | +1,45 | 517,50 | 6353 |
| Vodafone Airtch | 122,50 | +3,59 | 118,25 | 291259 |
| Германия (EUR) | ||||
| Allianz AG | 88,15 | -0,62 | 88,70 | 5746 |
| BASF | 41,11 | +1,88 | 40,35 | 3354 |
| Bayer AG | 19,07 | +0,58 | 18,96 | 4269 |
| BMW | 34,90 | +1,13 | 34,51 | 1876 |
| Commerzbank AG | 13,42 | +1,59 | 13,21 | 1673 |
| Daimler-Chrysler | 32,80 | +2,15 | 32,11 | 3939 |
| Deutsche Bank n | 55,14 | +1,43 | 54,36 | 3068 |
| Dt Telekom n | 13,74 | +1,10 | 13,59 | 32951 |
| Hypovereinsbank | 15,28 | +1,13 | 15,11 | 1766 |
| Infineon Tech | 11,24 | -1,23 | 11,38 | 6600 |
| Merck KGaA | 25,10 | -0,79 | 25,30 | 80 |
| Munich Re | 96,00 | +1,85 | 94,26 | 2325 |
| Sap AG | 99,53 | -1,11 | 100,65 | 1528 |
| Siemens | 52,58 | +2,10 | 51,50 | 5204 |
| Volkswagen AG | 40,83 | +3,42 | 39,48 | 2639 |
| Финляндия (EUR) | ||||
| Nokia | 13,13 | +1,31 | 12,96 | 21234 |
| Stora Enso | 11,15 | +2,76 | 10,85 | 2903 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,90 | +0,66 | 90,30 | 235 |
| Lonza Grp AG | 64,35 | +0,39 | 64,10 | 152 |
| Adecco | 66,70 | +1,06 | 66,00 | 467 |
| CS Group | 44,40 | +1,14 | 43,90 | 5974 |
| Nestle | 286,50 | +1,96 | 281,00 | 1112 |
| Novartis | 51,35 | +0,59 | 51,05 | 4913 |
| Rentenanstalt | 220,00 | +3,90 | 211,75 | 0 |
| Swisscom | 379,50 | +0,93 | 376,00 | 102 |
| Roche | 112,00 | +1,13 | 110,75 | 1487 |
| Swiss Re | 88,10 | +2,03 | 86,35 | 1349 |
| UBS AG | 78,05 | -1,33 | 79,10 | 7410 |
| Zurich Fin | 175,50 | +2,33 | 171,50 | 670 |
| Швеция (SEK) | ||||
| ABB | 38,70 | -0,77 | 39,00 | 3132 |
| Electrolux | 170,50 | +0,59 | 169,50 | 1536 |
| Ericsson | 11,80 | — | 11,80 | 117203 |
| Nordea | 41,20 | -0,24 | 41,30 | 15226 |
| Volvo | 208,00 | +0,48 | 207,00 | 1404 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,45 | +1,26 | 1,43 | 9326 |
| Fiat | 6,16 | +3,25 | 5,97 | 10805 |
| TIM | 4,16 | +1,76 | 4,09 | 27314 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,25 | +1,11 | 16,25 | 8315 |
| Aegon NV | 10,91 | +0,28 | 10,88 | 10351 |
| Ahold Kon | 7,01 | +1,59 | 6,90 | 6959 |
| Fortis | 16,00 | +2,76 | 15,57 | 4166 |
| ING Grp | 18,38 | +3,72 | 17,72 | 21020 |
| Philips | 19,27 | +1,90 | 18,91 | 6487 |
| Royal Dutch | 41,05 | +1,94 | 40,27 | 6529 |
| Канада (CAD) | ||||
| Alcan Inc | 49,42 | +0,98 | 48,94 | 801 |
| Bank of Montreal | 43,99 | -0,02 | 44,00 | 415 |
| Bank Nova Scotia | 61,70 | -0,48 | 62,00 | 584 |
| BCE Inc | 30,94 | +0,78 | 30,70 | 308 |
| Bombardier | 4,93 | -0,40 | 4,95 | 1630 |
| Imperial Oil | 48,87 | +0,27 | 48,74 | 79 |
| Loblaw Cos Ltd | 64,25 | -0,16 | 64,35 | 18 |
| Nortel Networks | 4,22 | +1,44 | 4,16 | 3998 |
| Royal Bank of Canada | 60,89 | -0,11 | 60,96 | 363 |
| США ($) | ||||
| Abbott Labs | 39,58 | +0,41 | 39,42 | 810 |
| Agilent Tech | 21,50 | +0,05 | 21,49 | 328 |
| Alcoa | 27,60 | +2,15 | 27,02 | 962 |
| Allstate Corp | 36,14 | +0,70 | 35,89 | 1427 |
| Alltel | 46,39 | +0,45 | 46,18 | 277 |
| Amer Electric Power | 28,01 | +0,47 | 27,88 | 141 |
| Amer Express Co | 45,45 | +1,47 | 44,79 | 1286 |
| AIG | 62,28 | +0,65 | 61,88 | 1599 |
| Amgen | 67,73 | -0,46 | 68,04 | 2388 |
| Analog Devices | 37,34 | +0,76 | 37,06 | 891 |
| Anheuser-Busch | 51,80 | -0,21 | 51,91 | 485 |
| AOL Time Warner | 15,45 | +0,52 | 15,37 | 3382 |
| Apple Comp Inc | 20,10 | -0,40 | 20,18 | 912 |
| Applied Materials | 19,27 | +1,05 | 19,07 | 11005 |
| AT&T | 21,09 | +0,43 | 21,00 | 727 |
| AT&T Wireless Gr | 7,88 | +1,16 | 7,79 | 2794 |
| Automatic Data Proc | 39,56 | +3,21 | 38,33 | 855 |
| Bank of America | 81,35 | +0,69 | 80,79 | 1085 |
| Bank of New York | 29,85 | +1,36 | 29,45 | 460 |
| Bank One | 39,54 | +0,84 | 39,21 | 751 |
| Baxter Int | 28,47 | +1,17 | 28,14 | 283 |
| BCE Inc | 22,20 | -0,18 | 22,24 | 73 |
| Bellsouth Corp | 25,39 | +0,79 | 25,19 | 552 |
| Berkshire cl a* | 75,00 | -0,13 | 75,10 | 1 |
| Berkshire cl b* | 2,50 | -0,16 | 2,51 | 4 |
| Boeing Co | 32,81 | +1,33 | 32,38 | 537 |
| Bristol Myers sq | 26,14 | +0,58 | 25,99 | 842 |
| Cardinal Health | 59,75 | +0,17 | 59,65 | 1191 |
| Carnival | 34,66 | +1,37 | 34,19 | 914 |
| Caterpillar Inc | 71,14 | +1,05 | 70,40 | 1036 |
| Charles Schwab | 10,95 | +2,34 | 10,70 | 1486 |
| ChevronTexaco | 73,72 | +0,66 | 73,24 | 609 |
| Cigna | 45,28 | +1,78 | 44,49 | 174 |
| Cisco | 17,69 | +0,57 | 17,59 | 16242 |
| Citigroup | 45,26 | +0,64 | 44,97 | 2960 |
| Coca-Cola Co | 44,97 | +1,03 | 44,51 | 1017 |
| Colgate Palmoliv | 55,97 | +0,63 | 55,62 | 372 |
| Costco Wholesale | 30,69 | +1,29 | 30,30 | 2257 |
| Cox Comms | 32,95 | -1,35 | 33,40 | 995 |
| Daimler-Chrysler | 36,91 | +1,74 | 36,28 | 157 |
| Delta Air Lines | 11,23 | +3,12 | 10,89 | 1473 |
| Dow Chemical Co | 33,82 | +0,45 | 33,67 | 1048 |
| Du Pont Co | 43,99 | +1,43 | 43,37 | 587 |
| Eastman Kodak | 27,08 | -0,48 | 27,21 | 563 |
| Eli Lilly | 61,69 | -0,82 | 62,20 | 831 |
| EMC Corp | 11,23 | -0,18 | 11,25 | 3921 |
| Emerson Electric | 52,52 | +1,19 | 51,90 | 464 |
| Exelon | 59,29 | -0,49 | 59,58 | 275 |
| Exxon Mobil | 36,77 | +0,74 | 36,50 | 2722 |
| Fannie Mae | 62,58 | +0,26 | 62,42 | 1384 |
| First Data Corp | 39,39 | +1,00 | 39,00 | 736 |
| Fleetboston Fin | 30,65 | +1,06 | 30,33 | 897 |
| Ford Motor Co | 10,74 | -0,65 | 10,81 | 2752 |
| Gap Inc | 19,18 | +1,16 | 18,96 | 858 |
| Genentech | 75,64 | -0,54 | 76,05 | 558 |
| General Elec Co | 28,50 | +1,71 | 28,02 | 4931 |
| General Motors | 37,19 | +0,24 | 37,10 | 779 |
| Gillette Co | 31,64 | -0,09 | 31,67 | 1198 |
| Goldman Sachs Gr | 87,40 | — | 87,40 | 1091 |
| HJ Heinz Co | 33,11 | +0,15 | 33,06 | 207 |
| Halliburton Co | 23,14 | +0,30 | 23,07 | 1071 |
| HCA-Healthcare | 37,55 | +0,08 | 37,52 | 678 |
| Hewlett-Packard | 21,27 | +1,05 | 21,05 | 1886 |
| Home Depot Inc | 33,21 | +0,09 | 33,18 | 2132 |
| Honeywell Int | 28,45 | +1,93 | 27,91 | 644 |
| Illinois Tool Works | 71,56 | +1,92 | 70,21 | 287 |
| Intel Corp | 24,97 | +1,05 | 24,71 | 19148 |
| IBM | 81,38 | +0,17 | 81,24 | 1547 |
| Intl Paper | 40,72 | +2,60 | 39,69 | 1393 |
| Johnson&Johnson | 51,21 | +0,43 | 50,99 | 1140 |
| J P Morgan Chase | 33,77 | +1,02 | 33,43 | 2097 |
| Kimberly-Clark | 50,08 | +2,39 | 48,91 | 894 |
| Kohls | 61,06 | -0,72 | 61,50 | 1078 |
| Kroger | 18,05 | +1,98 | 17,70 | 1429 |
| Lehman Brothers | 65,09 | +1,17 | 64,34 | 795 |
| Lockheed Martin | 50,33 | -0,12 | 50,39 | 733 |
| Lowes Cos | 48,38 | +1,09 | 47,86 | 998 |
| Lucent Tech | 1,80 | +1,69 | 1,77 | 4748 |
| Marsh & McLennan | 50,96 | +1,19 | 50,36 | 398 |
| MBNA Corp | 23,62 | +0,85 | 23,42 | 1463 |
| McDonalds Corp | 22,85 | -1,38 | 23,17 | 3483 |
| Medtronic | 51,19 | +0,61 | 50,88 | 1563 |
| Merck & Co | 53,12 | -0,56 | 53,42 | 2461 |
| Merrill Lynch | 52,79 | +1,17 | 52,18 | 1152 |
| Metlife Inc | 29,14 | +1,36 | 28,75 | 655 |
| Micron Tech | 13,19 | -1,42 | 13,38 | 3776 |
| Microsoft | 25,64 | +0,16 | 25,60 | 16228 |
| Minnesota Mining | 141,93 | -1,78 | 144,50 | 1463 |
| MS Dean Witter | 48,66 | +0,29 | 48,52 | 1412 |
| Motorola Inc | 9,40 | +1,40 | 9,27 | 2327 |
| Occidental Petr | 33,90 | +0,30 | 33,80 | 371 |
| Omnicom Group | 74,41 | +0,61 | 73,96 | 266 |
| Oracle Corp | 12,13 | +1,93 | 11,90 | 14907 |
| Pfizer Inc | 31,43 | -0,41 | 31,56 | 8866 |
| Philip Morris | 39,84 | -1,26 | 40,35 | 2074 |
| Raytheon Co | 30,99 | +0,85 | 30,73 | 365 |
| SBC Comms | 23,19 | +0,39 | 23,10 | 1724 |
| Schering-plough | 16,06 | -0,50 | 16,14 | 1634 |
| Sears Roebuck | 43,26 | +0,02 | 43,25 | 657 |
| Sprint | 14,54 | +1,89 | 14,27 | 615 |
| Tenet Healthcare | 14,61 | +0,34 | 14,56 | 627 |
| Texas Instrument | 19,95 | +3,26 | 19,32 | 6039 |
| Textron Inc | 42,81 | +1,42 | 42,21 | 105 |
| Tyco Int | 19,69 | -0,05 | 19,70 | 2525 |
| Unisys Corp | 11,82 | — | 11,82 | 238 |
| UPS | 63,58 | +0,36 | 63,35 | 343 |
| United Tech | 76,29 | +2,14 | 74,69 | 885 |
| Unitedhealth Gr | 51,26 | +1,63 | 50,44 | 501 |
| US Bancorp | 24,04 | +0,92 | 23,82 | 807 |
| Verizon Comm | 35,79 | +0,48 | 35,62 | 1722 |
| Wachovia | 43,83 | +0,99 | 43,40 | 647 |
| Wal-Mart Stores | 58,42 | +0,60 | 58,07 | 2363 |
| Walt Disney Co | 22,57 | +0,31 | 22,50 | 1843 |
| Washington Mutual | 39,40 | +1,42 | 38,85 | 1119 |
| Wells Fargo | 50,19 | +0,28 | 50,05 | 1313 |
| Xerox Corp | 10,25 | +1,89 | 10,06 | 1075 |
По данным агентства Reuters.