| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,8 | +1,35 | 6,7 | 10989 |
| ANZ Banking Grp | 17,8 | -0,84 | 18,0 | 7802 |
| CommonWealth Bank | 27,8 | +0,29 | 27,7 | 4223 |
| National Australian | 31,0 | +0,52 | 30,8 | 7886 |
| Bank | ||||
| News Corp | 11,8 | -1,83 | 12,0 | 15223 |
| Telstra Corp | 4,8 | +0,42 | 4,7 | 26625 |
| Westpac Banking | 16,3 | +0,86 | 16,2 | 5000 |
| Япония (JPY) | ||||
| Asahi Kasei | 437,0 | +3,80 | 421,0 | 5048 |
| Daiwa Securities | 752,0 | -0,40 | 755,0 | 10776 |
| Fuji Photo Film | 3230,0 | -1,52 | 3280,0 | 3791 |
| Fujitsu Ltd | 602,0 | +3,08 | 584,0 | 23003 |
| Honda Motor Co | 4410,0 | -1,34 | 4470,0 | 4883 |
| Japan Telecom* | 341,0 | +3,33 | 330,0 | 6 |
| Kao Corp | 2415,0 | +2,33 | 2360,0 | 2344 |
| KDDI* | 590,0 | +4,24 | 566,0 | 16 |
| Mitsubishi Fin Gr* | 805,0 | +14,18 | 705,0 | 156 |
| Mitsubishi Chem | 253,0 | +4,12 | 243,0 | 5886 |
| Mitsubishi Electric | 466,0 | -0,21 | 467,0 | 5125 |
| NEC Corp | 836,0 | -0,48 | 840,0 | 5723 |
| Nippon Steel Corp | 198,0 | -0,50 | 199,0 | 29976 |
| Nissan Motor Co | 1202,0 | -0,25 | 1205,0 | 11751 |
| NTT* | 502,0 | -0,79 | 506,0 | 15 |
| NTT DoCoMo* | 267,0 | -2,20 | 273,0 | 93 |
| Pioneer | 2780,0 | +0,54 | 2765,0 | 1090 |
| Ricoh | 1979,0 | -0,55 | 1990,0 | 3358 |
| Seikisui House | 1012,0 | +0,20 | 1010,0 | 3125 |
| Shin-Etsu Chem | 4300,0 | +2,38 | 4200,0 | 1268 |
| Sony | 3840,0 | -1,54 | 3900,0 | 3988 |
| Sumitomo Chem | 397,0 | -2,46 | 407,0 | 10177 |
| TDK Corp | 6720,0 | +1,36 | 6630,0 | 836 |
| Toshiba Corp | 468,0 | -0,43 | 470,0 | 13225 |
| Toyota Motor Co | 3340,0 | +1,83 | 3280,0 | 5980 |
| UFJ Holdings* | 489,0 | +11,39 | 439,0 | 196 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,25 | +0,41 | 61,00 | 5224 |
| China Mobile | 20,40 | +0,74 | 20,25 | 23110 |
| China Unicom | 6,35 | +1,60 | 6,25 | 34427 |
| CLP Holdings | 34,00 | +0,29 | 33,90 | 1931 |
| CNOOC | 13,20 | +1,93 | 12,95 | 11335 |
| Hang Seng Bank | 95,00 | +1,33 | 93,75 | 2854 |
| Henderson Land | 32,50 | +0,93 | 32,20 | 2846 |
| HSBC Holdings | 104,00 | +0,48 | 103,50 | 7363 |
| Hutchison | 56,50 | +0,44 | 56,25 | 9023 |
| Франция (EUR) | ||||
| Alcatel | 10,26 | +0,88 | 10,17 | 12899 |
| Axa | 14,69 | +1,52 | 14,47 | 14439 |
| BNP Paribas | 43,39 | +3,06 | 42,10 | 5095 |
| Bouygues | 22,80 | +0,84 | 22,61 | 490 |
| Danon | 130,80 | -0,15 | 131,00 | 765 |
| EADS | 13,35 | +0,83 | 13,24 | 1666 |
| France Telecom | 20,58 | +4,20 | 19,75 | 13418 |
| Lafarge | 57,15 | +2,70 | 55,65 | 1050 |
| Michelin | 32,69 | +2,38 | 31,93 | 515 |
| Pechiney | 47,21 | -0,08 | 47,25 | 1117 |
| Peugeot | 36,46 | -0,08 | 36,49 | 2296 |
| Renault | 51,70 | +1,77 | 50,80 | 1356 |
| Sanofi-Synthelab | 52,65 | +0,86 | 52,20 | 3091 |
| Schneider Elec | 44,97 | +1,06 | 44,50 | 994 |
| STMicroelectronics | 20,85 | +0,48 | 20,75 | 5238 |
| Total Fina Elf | 133,00 | +2,62 | 129,60 | 3566 |
| Vivendi Universal | 15,78 | +3,82 | 15,20 | 7590 |
| Великобритания (GBp) | ||||
| ARM Holdings | 101,00 | +3,06 | 98,00 | 31507 |
| BAE System | 170,02 | +0,60 | 168,00 | 14658 |
| Barclays | 483,25 | +4,98 | 461,75 | 67080 |
| BP | 422,00 | +2,18 | 413,00 | 115392 |
| BAT | 649,00 | +0,39 | 646,50 | 5708 |
| British Airways | 171,50 | +3,16 | 166,25 | 16533 |
| British Telecom | 184,00 | +2,22 | 180,00 | 41399 |
| Cable & Wireless | 114,75 | +0,88 | 113,75 | 38545 |
| Cadbury Schweppes | 368,25 | -0,47 | 370,00 | 10785 |
| HSBC Hldg | 809,50 | +2,02 | 793,50 | 57993 |
| Lloyds TSB Grp | 427,00 | +3,20 | 413,75 | 56093 |
| Marks & Spencer | 310,75 | +1,55 | 306,00 | 11893 |
| Prudential | 418,38 | +3,41 | 410,75 | 19093 |
| Reuters Group | 218,50 | +2,94 | 212,25 | 18592 |
| Rio Tinto | 1285,50 | +0,55 | 1283,00 | 7682 |
| Sainsbury | 273,17 | +1,29 | 271,25 | 14972 |
| Shell Trnpt | 378,75 | +1,95 | 371,50 | 38716 |
| Unilever | 519,50 | +1,07 | 514,00 | 10426 |
| Vodafone Airtch | 122,50 | +2,08 | 120,00 | 260555 |
| Германия (EUR) | ||||
| Allianz AG | 75,82 | +0,03 | 75,80 | 3432 |
| BASF | 37,81 | +0,29 | 37,70 | 3216 |
| Bayer AG | 18,44 | -0,59 | 18,55 | 6695 |
| BMW | 33,44 | +3,05 | 32,45 | 3574 |
| Commerzbank AG | 13,30 | +6,23 | 12,52 | 4893 |
| Daimler-Chrysler | 30,40 | +0,86 | 30,14 | 6317 |
| Deutsche Bank n | 53,29 | +1,99 | 52,25 | 4181 |
| Dt Telekom n | 12,50 | +0,48 | 12,44 | 19701 |
| Hypovereinsbank | 15,69 | +6,23 | 14,77 | 7204 |
| Infineon Tech | 11,10 | -1,07 | 11,22 | 11767 |
| Merck KGaA | 27,70 | +0,07 | 27,68 | 105 |
| Munich Re | 85,73 | +0,49 | 85,31 | 2030 |
| Sap AG | 106,29 | +1,34 | 104,88 | 1744 |
| Siemens | 51,81 | +1,31 | 51,14 | 5162 |
| Volkswagen AG | 39,12 | +1,37 | 38,59 | 3545 |
| Финляндия (EUR) | ||||
| Nokia | 13,51 | +2,19 | 13,22 | 35256 |
| Stora Enso | 10,43 | -1,88 | 10,63 | 4928 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,60 | -1,06 | 89,55 | 325 |
| Lonza Grp AG | 62,95 | +1,70 | 61,90 | 280 |
| Adecco | 65,80 | +0,84 | 65,25 | 914 |
| CS Group | 43,00 | +1,78 | 42,25 | 7591 |
| Nestle | 305,00 | +0,16 | 304,50 | 1181 |
| Novartis | 51,30 | +0,39 | 51,10 | 8061 |
| Swisscom | 391,50 | +1,69 | 385,00 | 183 |
| Roche | 109,00 | -0,46 | 109,50 | 3969 |
| Swiss Re | 83,00 | -1,07 | 83,90 | 2058 |
| UBS AG | 75,00 | +1,21 | 74,10 | 5351 |
| Zurich Fin | 164,25 | -0,45 | 165,00 | 723 |
| Швеция (SEK) | ||||
| ABB | 43,70 | +3,07 | 42,40 | 8351 |
| Electrolux | 169,50 | +0,59 | 168,50 | 1603 |
| Ericsson | 11,30 | — | 11,30 | 235213 |
| Nordea | 45,30 | +2,72 | 44,10 | 17143 |
| Volvo | 183,50 | +2,51 | 179,00 | 1884 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,83 | +8,09 | 1,69 | 100599 |
| Fiat | 6,76 | -0,34 | 6,78 | 8958 |
| TIM | 4,00 | +0,18 | 3,99 | 49589 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,06 | +1,32 | 15,85 | 10638 |
| Aegon NV | 10,28 | +2,90 | 9,99 | 10209 |
| Ahold Kon | 8,23 | +0,49 | 8,19 | 7645 |
| Fortis | 14,72 | +0,89 | 14,59 | 5174 |
| ING Grp | 16,20 | +2,99 | 15,73 | 13432 |
| Philips | 20,06 | +3,08 | 19,46 | 9823 |
| Royal Dutch | 38,28 | +1,51 | 37,71 | 10096 |
| Канада (CAD) | ||||
| Alcan Inc | 52,60 | +0,38 | 52,40 | 548 |
| Bank of Montreal | 47,37 | +1,46 | 46,69 | 532 |
| Bank Nova Scotia | 63,92 | +1,30 | 63,10 | 575 |
| BCE Inc | 29,34 | +0,65 | 29,15 | 993 |
| Bombardier | 5,72 | +0,88 | 5,67 | 1348 |
| Imperial Oil | 50,65 | -0,30 | 50,80 | 125 |
| Loblaw Cos Ltd | 59,92 | -0,55 | 60,25 | 122 |
| Nortel Networks | 5,63 | +1,44 | 5,55 | 10268 |
| Royal Bank of Canada | 59,70 | +0,42 | 59,45 | 585 |
| США ($) | ||||
| Abbott Labs | 42,12 | -1,01 | 42,55 | 1249 |
| Agilent Tech | 22,23 | +0,54 | 22,11 | 798 |
| Alcoa | 26,52 | +1,38 | 26,16 | 1764 |
| Allstate Corp | 36,82 | +0,79 | 36,53 | 635 |
| Alltel | 46,86 | +1,12 | 46,34 | 204 |
| Amer Electric Power | 29,33 | -2,23 | 30,00 | 1430 |
| Amer Express Co | 45,65 | +1,53 | 45,06 | 1251 |
| AIG | 58,92 | +2,11 | 57,70 | 1408 |
| Amgen | 65,16 | +0,99 | 64,52 | 4098 |
| Analog Devices | 38,86 | +2,21 | 38,02 | 1172 |
| Anheuser-Busch | 50,11 | +1,56 | 49,34 | 1147 |
| AOL Time Warner | 15,16 | +0,33 | 15,11 | 7508 |
| Apple Comp Inc | 20,50 | -1,06 | 20,72 | 2129 |
| Applied Materials | 18,47 | +1,88 | 18,13 | 12207 |
| AT&T | 21,45 | -0,46 | 21,55 | 2319 |
| AT&T Wireless Gr | 8,13 | -0,61 | 8,18 | 3806 |
| Automatic Data Proc | 36,08 | +0,64 | 35,85 | 851 |
| Bank of America | 78,06 | +0,03 | 78,04 | 1912 |
| Bank of New York | 29,87 | +2,61 | 29,11 | 1080 |
| Bank One | 38,91 | +0,67 | 38,65 | 731 |
| Baxter Int | 29,78 | +2,48 | 29,06 | 767 |
| BCE Inc | 21,73 | -0,55 | 21,85 | 106 |
| Bellsouth Corp | 24,08 | +1,69 | 23,68 | 1470 |
| Berkshire cl a* | 75,30 | +0,40 | 75,00 | 1 |
| Berkshire cl b* | 2,51 | +0,56 | 2,50 | 3 |
| Boeing Co | 34,88 | +1,60 | 34,33 | 714 |
| Bristol Myers sq | 25,66 | +1,10 | 25,66 | 1577 |
| Cardinal Health | 58,44 | +0,09 | 58,39 | 599 |
| Carnival | 33,70 | +2,46 | 32,89 | 903 |
| Caterpillar Inc | 70,02 | +1,71 | 68,84 | 815 |
| Charles Schwab | 12,22 | +2,60 | 11,91 | 1582 |
| ChevronTexaco | 72,04 | +0,83 | 71,45 | 564 |
| Cigna | 44,14 | -1,14 | 44,65 | 331 |
| Cisco | 19,99 | +2,04 | 19,59 | 25694 |
| Citigroup | 46,07 | +1,23 | 45,51 | 3798 |
| Coca-Cola Co | 43,32 | +0,84 | 42,96 | 1416 |
| Colgate Palmoliv | 56,60 | +1,27 | 55,89 | 460 |
| Costco Wholesale | 32,10 | +3,05 | 31,15 | 2343 |
| Cox Comms | 31,84 | +0,70 | 31,62 | 977 |
| Daimler-Chrysler | 35,38 | +0,91 | 35,06 | 309 |
| Delta Air Lines | 13,23 | -0,53 | 13,30 | 644 |
| Dow Chemical Co | 32,98 | +1,35 | 32,54 | 524 |
| Du Pont Co | 40,10 | +0,22 | 40,01 | 830 |
| Eastman Kodak | 20,94 | — | 20,94 | 1438 |
| Eli Lilly | 62,70 | +5,56 | 59,40 | 4587 |
| EMC Corp | 12,85 | +1,74 | 12,63 | 2984 |
| Emerson Electric | 52,37 | -0,53 | 52,65 | 388 |
| Exelon | 63,83 | +0,52 | 63,50 | 478 |
| Exxon Mobil | 36,96 | +0,98 | 36,60 | 2964 |
| Fannie Mae | 70,22 | +0,03 | 70,20 | 1317 |
| First Data Corp | 40,56 | +1,50 | 39,96 | 1130 |
| Fleetboston Fin | 30,44 | +0,96 | 30,15 | 981 |
| Ford Motor Co | 10,78 | +0,09 | 10,77 | 1629 |
| Gap Inc | 17,22 | +0,58 | 17,12 | 2091 |
| Genentech | 78,82 | -1,65 | 80,14 | 2062 |
| General Elec Co | 30,05 | +0,81 | 29,81 | 4416 |
| General Motors | 40,13 | -1,95 | 40,93 | 1715 |
| Gillette Co | 32,21 | +0,72 | 31,98 | 557 |
| Goldman Sachs Gr | 85,33 | +1,70 | 83,90 | 1439 |
| HJ Heinz Co | 34,49 | +0,61 | 34,28 | 487 |
| Halliburton Co | 24,44 | +0,78 | 24,25 | 946 |
| HCA-Healthcare | 37,09 | +0,62 | 36,86 | 796 |
| Hewlett-Packard | 19,60 | +1,24 | 19,36 | 4109 |
| Home Depot Inc | 32,50 | +2,04 | 31,85 | 2723 |
| Honeywell Int | 26,45 | +0,38 | 26,35 | 994 |
| Illinois Tool Works | 66,01 | -0,38 | 66,26 | 555 |
| Intel Corp | 28,17 | +2,36 | 27,52 | 23907 |
| IBM | 89,13 | +0,91 | 88,33 | 1841 |
| Intl Paper | 38,93 | -0,23 | 39,02 | 919 |
| Johnson&Johnson | 49,81 | +0,59 | 49,52 | 2274 |
| J P Morgan Chase | 34,95 | +1,81 | 34,33 | 2610 |
| Kimberly-Clark | 51,72 | +0,78 | 51,32 | 446 |
| Kohls | 53,90 | +0,75 | 53,50 | 1183 |
| Kroger | 18,15 | +1,57 | 17,87 | 1143 |
| Lehman Brothers | 69,87 | +1,14 | 69,08 | 914 |
| Lockheed Martin | 45,57 | -1,26 | 46,15 | 586 |
| Lowes Cos | 52,97 | +2,06 | 51,90 | 990 |
| Lucent Tech | 2,11 | -2,31 | 2,16 | 11178 |
| Marsh & McLennan | 47,92 | +0,65 | 47,61 | 597 |
| MBNA Corp | 23,41 | +2,68 | 22,80 | 1307 |
| McDonalds Corp | 23,96 | +1,78 | 23,54 | 1535 |
| Medtronic | 46,81 | -0,06 | 46,92 | 1296 |
| Merck & Co | 51,02 | +0,79 | 50,62 | 1717 |
| Merrill Lynch | 54,10 | +1,06 | 53,53 | 1344 |
| Metlife Inc | 28,84 | +2,82 | 28,05 | 620 |
| Micron Tech | 13,32 | -0,75 | 13,42 | 3478 |
| Microsoft | 28,04 | +0,86 | 27,80 | 23931 |
| Minnesota Mining | 70,63 | +2,26 | 69,07 | 1706 |
| MS Dean Witter | 51,28 | +1,63 | 50,46 | 1440 |
| Motorola Inc | 11,95 | -0,17 | 11,97 | 4626 |
| Occidental Petr | 35,48 | +0,71 | 35,23 | 521 |
| Omnicom Group | 73,54 | +2,35 | 71,85 | 428 |
| Oracle Corp | 11,49 | +2,13 | 11,25 | 18728 |
| Pfizer Inc | 30,45 | +0,23 | 30,38 | 6564 |
| Philip Morris | 44,19 | +0,89 | 43,80 | 1639 |
| Raytheon Co | 28,00 | — | 28,00 | 428 |
| SBC Comms | 22,26 | +0,04 | 22,25 | 3007 |
| Schering-plough | 15,69 | +2,95 | 15,24 | 2218 |
| Sears Roebuck | 44,70 | +2,22 | 43,73 | 821 |
| Sprint | 15,14 | +0,26 | 15,10 | 655 |
| Tenet Healthcare | 14,57 | +0,62 | 14,48 | 514 |
| Texas Instrument | 23,10 | +1,32 | 22,80 | 3131 |
| Textron Inc | 40,29 | +2,13 | 39,45 | 160 |
| Tyco Int | 20,63 | +0,98 | 20,43 | 1683 |
| Unisys Corp | 13,65 | +0,89 | 13,53 | 466 |
| UPS | 64,08 | +0,44 | 63,80 | 623 |
| United Tech | 78,51 | +1,59 | 77,28 | 771 |
| Unitedhealth Gr | 50,92 | +1,19 | 50,32 | 1074 |
| US Bancorp | 24,27 | +1,17 | 23,99 | 833 |
| Verizon Comm | 32,53 | +0,28 | 32,44 | 2228 |
| Wachovia | 41,37 | +0,44 | 41,19 | 771 |
| Wal-Mart Stores | 56,17 | +0,57 | 55,85 | 2901 |
| Walt Disney Co | 20,57 | +1,98 | 20,17 | 3015 |
| Washington Mutual | 38,87 | -1,27 | 39,37 | 2057 |
| Wells Fargo | 52,16 | +1,28 | 51,50 | 1732 |
| Xerox Corp | 10,40 | +1,36 | 10,26 | 686 |
По данным агентства Reuters.