| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,7 | +1,08 | 4,6 | 10604 |
| ANZ Banking Grp | 17,7 | -0,62 | 17,8 | 5583 |
| CommonWealth Bank | 29,7 | +0,30 | 29,7 | 1979 |
| National Australian | 33,0 | +0,27 | 33,0 | 1944 |
| Bank | ||||
| News Corp | 12,3 | -0,08 | 12,4 | 2735 |
| Telstra Corp | 4,7 | +0,64 | 4,7 | 7924 |
| Westpac Banking | 16,6 | +0,61 | 16,5 | 4026 |
| Япония (JPY) | ||||
| Asahi Kasei | 434,0 | +3,33 | 420,0 | 5768 |
| Daiwa Securities | 755,0 | +2,17 | 739,0 | 8727 |
| Fuji Photo Film | 3440,0 | +3,61 | 3320,0 | 2885 |
| Fujitsu Ltd | 519,0 | +0,97 | 514,0 | 12232 |
| Honda Motor Co | 4920,0 | +0,82 | 4880,0 | 1484 |
| Japan Telecom* | 345,0 | -2,27 | 353,0 | 5 |
| Kao Corp | 2190,0 | -1,57 | 2225,0 | 1664 |
| KDDI* | 607,0 | +2,88 | 590,0 | 8 |
| Mitsubishi Fin Gr* | 579,0 | +2,66 | 564,0 | 31 |
| Mitsubishi Chem | 255,0 | +2,00 | 250,0 | 5140 |
| Mitsubishi Electric | 467,0 | +4,24 | 448,0 | 6298 |
| NEC Corp | 839,0 | -0,83 | 846,0 | 25621 |
| Nippon Steel Corp | 205,0 | +1,99 | 201,0 | 32338 |
| Nissan Motor Co | 1278,0 | +0,24 | 1275,0 | 7021 |
| NTT* | 497,0 | -1,00 | 502,0 | 10 |
| NTT DoCoMo* | 287,0 | +0,35 | 286,0 | 67 |
| Pioneer | 2740,0 | +0,92 | 2715,0 | 943 |
| Ricoh | 2265,0 | +0,44 | 2255,0 | 1505 |
| Seikisui House | 1020,0 | -1,26 | 1033,0 | 1210 |
| Shin-Etsu Chem | 4460,0 | +2,29 | 4360,0 | 851 |
| Sony | 3740,0 | +0,81 | 3710,0 | 2800 |
| Sumitomo Chem | 386,0 | -0,26 | 387,0 | 9546 |
| TDK Corp | 7320,0 | +2,81 | 7120,0 | 1166 |
| Toshiba Corp | 449,0 | +5,40 | 426,0 | 30601 |
| Toyota Motor Co | 3270,0 | -0,30 | 3280,0 | 3183 |
| UFJ Holdings* | 300,0 | +9,89 | 273,0 | 169 |
| Гонконг (HKD) | ||||
| Cheung Kong | 53,75 | +2,38 | 52,50 | 4095 |
| China Mobile | 19,20 | +1,05 | 19,00 | 23201 |
| China Unicom | 5,40 | +1,89 | 5,30 | 7096 |
| CLP Holdings | 34,20 | +0,29 | 34,10 | 2285 |
| CNOOC | 13,20 | -1,12 | 13,35 | 9118 |
| Hang Seng Bank | 87,50 | +0,29 | 87,25 | 2079 |
| Henderson Land | 27,70 | +0,54 | 27,55 | 1037 |
| HSBC Holdings | 102,00 | — | 102,00 | 13347 |
| Hutchison | 53,50 | +2,88 | 52,00 | 7558 |
| Франция (EUR) | ||||
| Alcatel | 9,44 | +2,05 | 9,25 | 5833 |
| Axa | 15,89 | +2,32 | 15,53 | 9790 |
| BNP Paribas | 49,15 | +0,94 | 48,69 | 1166 |
| Bouygues | 23,75 | +0,81 | 23,56 | 314 |
| Danon | 124,40 | -0,32 | 124,80 | 277 |
| EADS | 14,59 | +1,46 | 14,38 | 847 |
| France Telecom | 24,18 | +0,92 | 23,96 | 3044 |
| Lafarge | 63,20 | -0,39 | 63,45 | 641 |
| Michelin | 31,65 | -0,35 | 31,76 | 297 |
| Pechiney | 46,08 | -0,04 | 46,10 | 290 |
| Peugeot | 39,92 | +0,10 | 39,88 | 511 |
| Renault | 53,00 | +0,38 | 52,80 | 472 |
| Sanofi-Synthelab | 49,68 | -0,08 | 49,72 | 1052 |
| Schneider Elec | 48,08 | -0,04 | 48,10 | 468 |
| STMicroelectronics | 19,04 | +1,76 | 18,71 | 3462 |
| Total Fina Elf | 141,80 | +0,85 | 140,60 | 1806 |
| Vivendi Universal | 15,28 | -1,48 | 15,51 | 3244 |
| Великобритания (GBp) | ||||
| ARM Holdings | 95,25 | +2,42 | 93,00 | 3036 |
| BAE System | 169,26 | -1,17 | 171,50 | 18222 |
| Barclays | 492,00 | +1,44 | 485,00 | 10703 |
| BP | 440,50 | +0,97 | 436,25 | 27330 |
| BAT | 634,50 | -1,17 | 642,00 | 4887 |
| British Airways | 180,25 | +2,85 | 175,50 | 11982 |
| British Telecom | 190,18 | -1,68 | 193,50 | 46267 |
| Cable & Wireless | 126,50 | +1,00 | 125,25 | 5766 |
| Cadbury Schweppes | 397,00 | +0,51 | 395,00 | 4511 |
| HSBC Hldg | 817,50 | +0,18 | 816,00 | 26147 |
| Lloyds TSB Grp | 436,25 | +0,29 | 435,00 | 46681 |
| Marks & Spencer | 312,00 | +0,16 | 311,50 | 4201 |
| Prudential | 436,00 | +2,05 | 427,25 | 12423 |
| Reuters Group | 256,08 | +1,28 | 253,00 | 4002 |
| Rio Tinto | 1329,00 | +2,31 | 1299,00 | 5455 |
| Sainsbury | 287,25 | -0,69 | 289,25 | 5520 |
| Shell Trnpt | 412,50 | +0,67 | 409,75 | 11829 |
| Unilever | 525,90 | -0,66 | 529,50 | 8861 |
| Vodafone Airtch | 123,93 | +0,81 | 122,75 | 125281 |
| Германия (EUR) | ||||
| Allianz AG | 87,85 | +2,93 | 85,35 | 3061 |
| BASF | 42,29 | +1,20 | 41,79 | 1513 |
| Bayer AG | 19,64 | +1,81 | 19,29 | 2481 |
| BMW | 35,18 | +1,12 | 34,79 | 789 |
| Commerzbank AG | 13,66 | -0,36 | 13,71 | 1113 |
| Daimler-Chrysler | 33,32 | +0,66 | 33,10 | 1456 |
| Deutsche Bank n | 55,07 | +0,40 | 54,85 | 2301 |
| Dt Telekom n | 13,78 | +0,22 | 13,75 | 10922 |
| Hypovereinsbank | 15,71 | +1,16 | 15,53 | 1243 |
| Infineon Tech | 11,26 | +1,72 | 11,07 | 4775 |
| Merck KGaA | 25,95 | -0,15 | 25,99 | 54 |
| Munich Re | 100,10 | +2,35 | 97,80 | 1614 |
| Sap AG | 98,54 | +0,55 | 98,00 | 903 |
| Siemens | 53,32 | +1,56 | 52,50 | 3312 |
| Volkswagen AG | 42,18 | -0,17 | 42,25 | 1515 |
| Финляндия (EUR) | ||||
| Nokia | 13,17 | +1,23 | 13,01 | 15749 |
| Stora Enso | 11,45 | +1,60 | 11,27 | 1359 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,50 | +1,09 | 91,50 | 190 |
| Lonza Grp AG | 65,70 | +2,02 | 64,40 | 231 |
| Adecco | 67,30 | +0,52 | 66,95 | 303 |
| CS Group | 44,35 | -1,22 | 44,90 | 4688 |
| Nestle | 287,50 | -0,52 | 289,00 | 551 |
| Novartis | 52,70 | +0,76 | 52,30 | 4605 |
| Rentenanstalt | 211,50 | -3,86 | 220,00 | 0 |
| Swisscom | 385,00 | +1,18 | 380,50 | 53 |
| Roche | 112,75 | — | 112,75 | 772 |
| Swiss Re | 90,00 | -0,28 | 90,25 | 869 |
| UBS AG | 79,35 | +0,38 | 79,05 | 3121 |
| Zurich Fin | 178,75 | +0,28 | 178,25 | 569 |
| Швеция (SEK) | ||||
| ABB | 42,80 | +10,31 | 38,80 | 15065 |
| Electrolux | 177,50 | +3,50 | 171,50 | 3488 |
| Ericsson | 12,00 | +2,56 | 11,70 | 122793 |
| Nordea | 41,20 | +1,48 | 40,60 | 8511 |
| Volvo | 209,50 | +0,72 | 208,00 | 860 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,48 | +1,79 | 1,45 | 7817 |
| Fiat | 6,18 | +0,28 | 6,16 | 9372 |
| TIM | 4,17 | +0,29 | 4,16 | 18039 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,83 | +0,78 | 16,70 | 4160 |
| Aegon NV | 11,18 | +1,64 | 11,00 | 6367 |
| Ahold Kon | 7,04 | -2,22 | 7,20 | 4321 |
| Fortis | 16,42 | +0,86 | 16,28 | 2674 |
| ING Grp | 18,49 | +1,87 | 18,63 | 8586 |
| Philips | 19,72 | +0,72 | 19,58 | 2568 |
| Royal Dutch | 41,24 | +0,71 | 40,95 | 4326 |
| Канада (CAD) | ||||
| Alcan Inc | 50,17 | +0,82 | 49,76 | 198 |
| Bank of Montreal | 44,40 | +0,89 | 44,01 | 172 |
| Bank Nova Scotia | 61,57 | +0,36 | 61,35 | 268 |
| BCE Inc | 30,74 | +0,72 | 30,52 | 248 |
| Bombardier | 5,02 | +2,03 | 4,92 | 899 |
| Imperial Oil | 49,76 | -0,08 | 49,80 | 85 |
| Loblaw Cos Ltd | 64,20 | -0,16 | 64,30 | 51 |
| Nortel Networks | 4,23 | +1,68 | 4,16 | 4566 |
| Royal Bank of Canada | 61,56 | +0,75 | 61,10 | 469 |
| США ($) | ||||
| Agilent Tech | 22,14 | +1,65 | 21,78 | 342 |
| Alcoa | 28,07 | +1,34 | 27,70 | 569 |
| Allstate Corp | 36,28 | +0,22 | 36,20 | 332 |
| Alltel | 46,55 | +0,54 | 46,30 | 161 |
| Amer Electric Power | 28,03 | -0,14 | 28,07 | 191 |
| Amer Express Co | 45,64 | +0,31 | 45,50 | 590 |
| AIG | 63,07 | +1,07 | 62,40 | 716 |
| Amgen | 69,19 | +0,71 | 68,70 | 1318 |
| Analog Devices | 36,83 | +1,32 | 36,35 | 840 |
| Anheuser-Busch | 52,00 | +0,33 | 51,83 | 299 |
| AOL Time Warner | 15,51 | +0,39 | 15,45 | 2704 |
| Apple Comp Inc | 20,04 | +1,67 | 19,71 | 1186 |
| Applied Materials | 19,24 | +1,53 | 18,95 | 8647 |
| AT&T | 21,21 | +0,86 | 21,03 | 619 |
| AT&T Wireless Gr | 8,06 | +2,54 | 7,86 | 1924 |
| Automatic Data Proc | 39,17 | +0,41 | 39,01 | 312 |
| Bank of America | 81,04 | -0,56 | 81,50 | 1126 |
| Bank of New York | 29,94 | +0,81 | 29,70 | 323 |
| Bank One | 39,84 | +0,66 | 39,58 | 420 |
| Baxter Int | 28,60 | +0,99 | 28,32 | 415 |
| BCE Inc | 22,16 | +0,23 | 22,11 | 37 |
| Bellsouth Corp | 25,69 | +1,38 | 25,34 | 582 |
| Berkshire cl a* | 75,41 | +0,55 | 75,00 | 1 |
| Berkshire cl b* | 2,52 | +0,28 | 2,51 | 7 |
| Boeing Co | 33,48 | +1,64 | 32,94 | 781 |
| Bristol Myers sq | 25,88 | -0,04 | 25,89 | 1140 |
| Cardinal Health | 60,59 | +0,95 | 60,02 | 872 |
| Carnival | 35,71 | +2,23 | 34,93 | 464 |
| Caterpillar Inc | 71,99 | +1,45 | 70,96 | 634 |
| Charles Schwab | 10,84 | -0,55 | 10,90 | 904 |
| ChevronTexaco | 72,98 | +0,22 | 72,82 | 736 |
| Cigna | 45,23 | +0,69 | 44,92 | 130 |
| Cisco | 18,26 | +2,64 | 17,79 | 19526 |
| Citigroup | 44,79 | -0,24 | 44,90 | 2682 |
| Coca-Cola Co | 45,00 | -0,02 | 45,01 | 673 |
| Colgate Palmoliv | 54,81 | -0,33 | 54,99 | 469 |
| Costco Wholesale | 30,79 | -0,52 | 30,95 | 2246 |
| Cox Comms | 33,23 | +1,34 | 32,79 | 384 |
| Daimler-Chrysler | 37,19 | +0,16 | 37,13 | 119 |
| Delta Air Lines | 11,50 | +3,60 | 11,10 | 564 |
| Dow Chemical Co | 34,00 | +0,59 | 33,80 | 692 |
| Du Pont Co | 44,14 | +1,17 | 43,63 | 524 |
| Eastman Kodak | 27,36 | +0,85 | 27,13 | 260 |
| Eli Lilly | 61,72 | +0,15 | 61,63 | 461 |
| EMC Corp | 11,39 | +1,42 | 11,23 | 1669 |
| Emerson Electric | 53,10 | -0,17 | 53,19 | 451 |
| Exelon | 59,72 | +0,96 | 59,15 | 149 |
| Exxon Mobil | 37,00 | +0,46 | 36,83 | 1563 |
| Fannie Mae | 62,25 | -0,19 | 62,37 | 866 |
| First Data Corp | 39,98 | -0,12 | 40,03 | 520 |
| Fleetboston Fin | 30,85 | +0,49 | 30,70 | 398 |
| Ford Motor Co | 10,88 | +1,02 | 10,77 | 506 |
| Gap Inc | 19,07 | -1,09 | 19,28 | 753 |
| Genentech | 77,92 | +0,87 | 77,25 | 287 |
| General Elec Co | 29,58 | +2,78 | 28,78 | 6474 |
| General Motors | 37,74 | +1,73 | 37,10 | 792 |
| Gillette Co | 31,71 | +0,60 | 31,52 | 579 |
| Goldman Sachs Gr | 88,27 | +0,58 | 87,76 | 830 |
| HJ Heinz Co | 33,00 | +0,12 | 32,96 | 173 |
| Halliburton Co | 23,51 | +0,43 | 23,41 | 778 |
| HCA-Healthcare | 37,01 | +1,01 | 36,64 | 568 |
| Hewlett-Packard | 21,60 | +0,93 | 21,40 | 1817 |
| Home Depot Inc | 33,96 | +1,25 | 33,54 | 3250 |
| Honeywell Int | 29,25 | +3,14 | 28,55 | 794 |
| Illinois Tool Works | 71,64 | +0,43 | 71,33 | 336 |
| Intel Corp | 25,48 | +1,72 | 25,05 | 17024 |
| IBM | 83,01 | +1,49 | 81,79 | 1480 |
| Intl Paper | 40,94 | +0,59 | 40,70 | 540 |
| Johnson&Johnson | 51,02 | -0,06 | 51,05 | 946 |
| J P Morgan Chase | 33,97 | +0,92 | 33,66 | 1607 |
| Kimberly-Clark | 50,20 | -0,08 | 50,24 | 283 |
| Kohls | 63,02 | -0,82 | 63,54 | 1057 |
| Kroger | 18,63 | +1,19 | 18,41 | 1012 |
| Lehman Brothers | 65,12 | +0,12 | 65,04 | 491 |
| Lockheed Martin | 50,95 | +0,67 | 50,61 | 361 |
| Lowes Cos | 50,74 | +3,76 | 48,90 | 3774 |
| Lucent Tech | 1,89 | +2,16 | 1,85 | 7887 |
| Marsh & McLennan | 51,69 | +0,02 | 51,68 | 269 |
| MBNA Corp | 22,67 | +0,44 | 22,57 | 2177 |
| McDonalds Corp | 22,83 | -0,65 | 22,98 | 1030 |
| Medtronic | 50,98 | -0,02 | 50,99 | 662 |
| Merck & Co | 53,74 | +0,49 | 53,48 | 941 |
| Merrill Lynch | 53,35 | +0,68 | 52,99 | 1055 |
| Metlife Inc | 29,16 | +0,21 | 29,10 | 492 |
| Micron Tech | 12,69 | +1,52 | 12,50 | 3529 |
| Microsoft | 25,59 | +0,20 | 25,54 | 18137 |
| Minnesota Mining | 144,77 | +1,48 | 142,66 | 480 |
| MS Dean Witter | 49,50 | +1,77 | 48,64 | 1172 |
| Motorola Inc | 9,87 | +1,23 | 9,75 | 2268 |
| Occidental Petr | 34,27 | +0,62 | 34,06 | 168 |
| Omnicom Group | 75,52 | +0,69 | 75,00 | 249 |
| Oracle Corp | 12,15 | +0,58 | 12,08 | 11268 |
| Pfizer Inc | 31,60 | +0,57 | 31,42 | 3232 |
| Philip Morris | 39,58 | -0,68 | 39,85 | 1907 |
| Raytheon Co | 31,33 | +1,06 | 31,00 | 220 |
| SBC Comms | 23,50 | +1,16 | 23,23 | 1687 |
| Schering-plough | 16,30 | +0,62 | 16,20 | 980 |
| Sears Roebuck | 44,17 | +2,06 | 43,28 | 555 |
| Sprint | 14,30 | +0,63 | 14,21 | 230 |
| Tenet Healthcare | 14,24 | -0,28 | 14,28 | 419 |
| Texas Instrument | 20,70 | +2,58 | 20,18 | 2808 |
| Textron Inc | 43,19 | +1,38 | 42,60 | 97 |
| Tyco Int | 19,83 | +1,33 | 19,57 | 955 |
| Unisys Corp | 12,02 | +3,62 | 11,60 | 196 |
| UPS | 63,97 | -0,02 | 63,98 | 476 |
| United Tech | 77,09 | +0,80 | 76,48 | 443 |
| Unitedhealth Gr | 51,60 | +0,76 | 51,21 | 335 |
| US Bancorp | 24,05 | +0,75 | 23,87 | 1154 |
| Verizon Comm | 36,06 | +0,67 | 35,82 | 895 |
| Wachovia | 43,80 | +0,48 | 43,59 | 506 |
| Wal-Mart Stores | 58,84 | +1,27 | 58,10 | 1317 |
| Walt Disney Co | 22,48 | +0,13 | 22,45 | 1172 |
| Washington Mutual | 39,87 | +0,33 | 39,74 | 434 |
| Wells Fargo | 50,57 | +0,10 | 50,52 | 467 |
| Xerox Corp | 10,13 | -0,10 | 10,14 | 355 |
По данным агентства Reuters.