| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,6 | -1,35 | 6,7 | 5118 |
| ANZ Banking Grp | 18,1 | +0,50 | 18,0 | 2159 |
| CommonWealth Bank | 28,0 | -0,46 | 28,1 | 1610 |
| National Australian | 31,3 | -0,41 | 31,4 | 2975 |
| Bank | ||||
| News Corp | 12,0 | -0,99 | 12,1 | 5921 |
| Telstra Corp | 5,0 | +3,31 | 4,8 | 91493 |
| Westpac Banking | 16,5 | -0,84 | 16,6 | 2608 |
| Япония (JPY) | ||||
| Asahi Kasei | 447,0 | -1,11 | 452,0 | 3626 |
| Daiwa Securities | 795,0 | -0,75 | 801,0 | 8374 |
| Fuji Photo Film | 3220,0 | +2,22 | 3150,0 | 4389 |
| Fujitsu Ltd | 604,0 | -0,66 | 608,0 | 17300 |
| Honda Motor Co | 4480,0 | -0,67 | 4510,0 | 2530 |
| Japan Telecom* | 357,0 | +1,13 | 353,0 | 7 |
| Kao Corp | 2445,0 | +1,66 | 2405,0 | 1162 |
| KDDI* | 596,0 | -0,33 | 598,0 | 11 |
| Mitsubishi Fin Gr* | 814,0 | +0,49 | 810,0 | 46 |
| Mitsubishi Chem | 267,0 | +4,30 | 256,0 | 5167 |
| Mitsubishi Electric | 487,0 | +2,10 | 477,0 | 5177 |
| NEC Corp | 859,0 | +1,42 | 847,0 | 4971 |
| Nippon Steel Corp | 218,0 | +5,31 | 207,0 | 124051 |
| Nissan Motor Co | 1244,0 | +0,57 | 1237,0 | 6127 |
| NTT* | 525,0 | +1,74 | 516,0 | 19 |
| NTT DoCoMo* | 281,0 | +0,72 | 279,0 | 100 |
| Pioneer | 2725,0 | -1,62 | 2770,0 | 1920 |
| Ricoh | 1976,0 | -0,15 | 1979,0 | 2706 |
| Seikisui House | 1090,0 | +1,87 | 1070,0 | 3136 |
| Shin-Etsu Chem | 4630,0 | +2,43 | 4520,0 | 2011 |
| Sony | 3980,0 | +2,05 | 3900,0 | 3539 |
| Sumitomo Chem | 403,0 | +0,50 | 401,0 | 13638 |
| TDK Corp | 6900,0 | +3,29 | 6680,0 | 822 |
| Toshiba Corp | 480,0 | -1,03 | 485,0 | 9323 |
| Toyota Motor Co | 3400,0 | +0,29 | 3390,0 | 4527 |
| UFJ Holdings* | 527,0 | +4,15 | 506,0 | 114 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,25 | +0,38 | 65,00 | 7730 |
| China Mobile | 20,95 | +0,72 | 20,80 | 46965 |
| China Unicom | 6,80 | +2,26 | 6,65 | 25488 |
| CLP Holdings | 34,30 | -0,29 | 34,40 | 3845 |
| CNOOC | 13,85 | +1,09 | 13,70 | 23365 |
| Hang Seng Bank | 97,25 | +0,26 | 97,00 | 3237 |
| Henderson Land | 34,90 | — | 34,90 | 4985 |
| HSBC Holdings | 107,00 | +0,94 | 106,00 | 12315 |
| Hutchison | 58,50 | +1,30 | 57,75 | 13578 |
| Франция (EUR) | ||||
| Alcatel | 11,10 | +4,42 | 10,63 | 16882 |
| Axa | 15,61 | +4,00 | 15,01 | 15934 |
| BNP Paribas | 45,51 | +3,79 | 43,85 | 4607 |
| Bouygues | 23,98 | +4,03 | 23,05 | 1154 |
| Danon | 130,20 | +0,54 | 129,50 | 730 |
| EADS | 14,31 | +6,95 | 13,38 | 3297 |
| France Telecom | 21,17 | +4,34 | 20,29 | 7771 |
| Lafarge | 58,55 | +4,74 | 55,90 | 847 |
| Michelin | 33,29 | +2,30 | 32,54 | 520 |
| Pechiney | 47,25 | +0,08 | 47,21 | 950 |
| Peugeot | 36,61 | +1,89 | 35,93 | 3437 |
| Renault | 53,90 | +1,99 | 52,85 | 1340 |
| Sanofi-Synthelab | 54,50 | +4,41 | 52,20 | 1717 |
| Schneider Elec | 46,17 | +2,44 | 45,07 | 747 |
| STMicroelectronics | 22,40 | +4,09 | 21,52 | 7542 |
| Total Fina Elf | 135,00 | +2,27 | 132,00 | 3336 |
| Vivendi Universal | 16,32 | +4,75 | 15,58 | 7778 |
| Великобритания (GBp) | ||||
| ARM Holdings | 106,14 | +1,67 | 104,50 | 33165 |
| BAE System | 177,19 | +4,18 | 173,50 | 47674 |
| Barclays | 504,00 | +2,23 | 493,00 | 50868 |
| BP | 427,57 | +1,96 | 420,50 | 103099 |
| BAT | 651,00 | -0,38 | 650,50 | 9275 |
| British Airways | 177,55 | +2,74 | 173,25 | 32118 |
| British Telecom | 184,91 | +0,27 | 184,50 | 52038 |
| Cable & Wireless | 120,38 | +3,20 | 117,25 | 15977 |
| Cadbury Schweppes | 377,00 | +0,80 | 374,00 | 10097 |
| HSBC Hldg | 838,69 | +1,33 | 829,00 | 69761 |
| Lloyds TSB Grp | 444,00 | +1,66 | 437,00 | 57223 |
| Marks & Spencer | 312,97 | +0,97 | 309,50 | 16582 |
| Prudential | 439,89 | +2,45 | 428,50 | 22763 |
| Reuters Group | 229,93 | +4,84 | 222,25 | 16064 |
| Rio Tinto | 1361,58 | +2,71 | 1326,00 | 8259 |
| Sainsbury | 268,91 | +0,46 | 270,75 | 16378 |
| Shell Trnpt | 382,85 | +2,33 | 375,50 | 76268 |
| Unilever | 524,55 | +0,67 | 522,50 | 11177 |
| Vodafone Airtch | 122,50 | +0,41 | 122,75 | 297314 |
| Германия (EUR) | ||||
| Allianz AG | 79,34 | +4,39 | 76,00 | 2751 |
| BASF | 39,40 | +4,93 | 37,55 | 3310 |
| Bayer AG | 18,55 | +3,23 | 17,97 | 5748 |
| BMW | 34,75 | +5,30 | 33,00 | 2636 |
| Commerzbank AG | 13,90 | +2,96 | 13,50 | 3444 |
| Daimler-Chrysler | 30,97 | +4,07 | 29,76 | 6740 |
| Deutsche Bank n | 55,36 | +3,65 | 53,41 | 3265 |
| Dt Telekom n | 12,73 | +2,99 | 12,36 | 18914 |
| Hypovereinsbank | 16,12 | +3,67 | 15,55 | 4872 |
| Infineon Tech | 12,00 | +5,82 | 11,34 | 9169 |
| Merck KGaA | 27,25 | -0,95 | 27,51 | 75 |
| Munich Re | 89,98 | +4,63 | 86,00 | 1585 |
| Sap AG | 115,10 | +8,64 | 105,95 | 2672 |
| Siemens | 54,41 | +4,59 | 52,02 | 6225 |
| Volkswagen AG | 40,56 | +5,10 | 38,59 | 2309 |
| Финляндия (EUR) | ||||
| Nokia | 14,54 | +5,06 | 13,84 | 46855 |
| Stora Enso | 10,82 | +3,64 | 10,44 | 4003 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,50 | +2,14 | 88,60 | 389 |
| Lonza Grp AG | 64,70 | +2,94 | 62,85 | 367 |
| Adecco | 73,75 | +7,98 | 68,30 | 2286 |
| CS Group | 44,70 | +4,20 | 42,90 | 8952 |
| Nestle | 310,00 | +1,64 | 305,00 | 1061 |
| Novartis | 52,25 | +1,26 | 51,60 | 8964 |
| Swisscom | 397,50 | +2,05 | 389,50 | 201 |
| Roche | 110,25 | +2,08 | 108,00 | 2894 |
| Swiss Re | 86,80 | +4,26 | 83,25 | 1312 |
| UBS AG | 77,85 | +2,91 | 75,65 | 4340 |
| Zurich Fin | 174,00 | +4,50 | 166,50 | 824 |
| Швеция (SEK) | ||||
| ABB | 44,80 | +4,67 | 42,80 | 4756 |
| Electrolux | 175,50 | +5,09 | 167,00 | 2499 |
| Ericsson | 12,20 | +6,09 | 11,50 | 165866 |
| Nordea | 45,60 | +2,24 | 44,60 | 11587 |
| Volvo | 195,00 | +4,28 | 187,00 | 2972 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,88 | +0,70 | 1,84 | 52 |
| Fiat | 6,80 | +0,09 | 6,75 | 24 |
| TIM | 4,02 | +0,10 | 3,93 | 190 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,62 | +2,47 | 16,22 | 9857 |
| Aegon NV | 10,98 | +5,58 | 10,40 | 14048 |
| Ahold Kon | 9,01 | +2,27 | 8,81 | 11763 |
| Fortis | 15,08 | +1,62 | 14,84 | 6043 |
| ING Grp | 17,28 | +3,10 | 16,76 | 14907 |
| Philips | 21,28 | +4,06 | 20,45 | 10607 |
| Royal Dutch | 39,09 | +2,63 | 38,09 | 8316 |
| Канада (CAD) | ||||
| Alcan Inc | 53,04 | -0,24 | 53,17 | 435 |
| Bank of Montreal | 47,56 | +0,38 | 47,38 | 294 |
| Bank Nova Scotia | 63,30 | -0,02 | 63,75 | 868 |
| BCE Inc | 28,99 | +0,42 | 28,87 | 900 |
| Bombardier | 5,97 | +1,70 | 5,87 | 3457 |
| Imperial Oil | 51,19 | -0,23 | 51,31 | 45 |
| Loblaw Cos Ltd | 61,26 | -0,39 | 61,50 | 83 |
| Nortel Networks | 6,00 | +3,99 | 5,77 | 11882 |
| Royal Bank of Canada | 60,30 | +0,75 | 59,85 | 502 |
| США ($) | ||||
| Abbott Labs | 43,43 | +0,65 | 43,15 | 1611 |
| Agilent Tech | 23,28 | +5,87 | 21,99 | 1837 |
| Alcoa | 28,06 | +3,43 | 27,13 | 2504 |
| Allstate Corp | 37,86 | +1,28 | 37,38 | 1156 |
| Alltel | 48,29 | +1,81 | 47,43 | 515 |
| Amer Electric Power | 30,09 | +0,30 | 30,00 | 475 |
| Amer Express Co | 46,92 | +1,62 | 46,17 | 1625 |
| AIG | 60,97 | +0,99 | 60,37 | 2687 |
| Amgen | 65,31 | -1,27 | 66,15 | 6822 |
| Analog Devices | 42,02 | +5,50 | 39,83 | 1640 |
| Anheuser-Busch | 50,71 | +0,30 | 50,56 | 618 |
| AOL Time Warner | 15,70 | +1,23 | 15,51 | 5913 |
| Apple Comp Inc | 21,27 | +3,40 | 20,57 | 2128 |
| Applied Materials | 19,68 | +6,09 | 18,55 | 21062 |
| AT&T | 20,47 | -1,59 | 20,80 | 3961 |
| AT&T Wireless Gr | 8,78 | +3,42 | 8,49 | 4403 |
| Automatic Data Proc | 37,77 | +1,92 | 37,06 | 1272 |
| Bank of America | 80,09 | +1,14 | 79,19 | 2945 |
| Bank of New York | 30,58 | +1,93 | 30,00 | 860 |
| Bank One | 40,03 | +1,29 | 39,52 | 1511 |
| Baxter Int | 29,86 | -0,10 | 29,89 | 1102 |
| BCE Inc | 21,61 | +0,32 | 21,54 | 85 |
| Bellsouth Corp | 24,84 | +2,99 | 24,12 | 2000 |
| Berkshire cl a* | 76,20 | +1,20 | 75,30 | 1 |
| Berkshire cl b* | 2,55 | +1,31 | 2,52 | 9 |
| Boeing Co | 36,04 | +2,01 | 35,33 | 1387 |
| Bristol Myers sq | 26,22 | +0,42 | 26,11 | 1516 |
| Cardinal Health | 58,10 | +0,22 | 57,97 | 1610 |
| Carnival | 34,18 | +0,56 | 33,99 | 1089 |
| Caterpillar Inc | 73,87 | +1,61 | 72,70 | 1627 |
| Charles Schwab | 12,95 | +2,61 | 12,62 | 1915 |
| ChevronTexaco | 73,67 | +1,20 | 72,80 | 1190 |
| Cigna | 46,20 | +4,41 | 44,25 | 1680 |
| Cisco | 20,83 | +4,20 | 19,99 | 29264 |
| Citigroup | 47,44 | +0,40 | 47,25 | 8469 |
| Coca-Cola Co | 44,45 | +0,45 | 44,25 | 1887 |
| Colgate Palmoliv | 57,73 | +0,87 | 57,23 | 663 |
| Costco Wholesale | 32,45 | +1,60 | 31,94 | 2966 |
| Cox Comms | 32,69 | +2,16 | 32,00 | 796 |
| Daimler-Chrysler | 35,92 | +3,22 | 34,80 | 402 |
| Delta Air Lines | 13,71 | +2,16 | 13,42 | 1121 |
| Dow Chemical Co | 34,73 | +3,64 | 33,51 | 2309 |
| Du Pont Co | 41,04 | +2,70 | 39,96 | 1409 |
| Eastman Kodak | 21,05 | +2,68 | 20,50 | 2904 |
| Eli Lilly | 63,66 | +0,24 | 63,51 | 1788 |
| EMC Corp | 13,45 | +3,46 | 13,00 | 6090 |
| Emerson Electric | 53,78 | +1,99 | 52,73 | 613 |
| Exelon | 64,48 | -0,26 | 64,65 | 742 |
| Exxon Mobil | 38,09 | +1,41 | 37,56 | 4426 |
| Fannie Mae | 71,32 | +0,22 | 71,16 | 1355 |
| First Data Corp | 41,19 | +2,34 | 40,25 | 1723 |
| Fleetboston Fin | 31,45 | +0,87 | 31,18 | 1477 |
| Ford Motor Co | 11,39 | +3,36 | 11,02 | 7028 |
| Gap Inc | 18,16 | +0,61 | 18,05 | 2317 |
| Genentech | 81,05 | -0,55 | 81,50 | 1282 |
| General Elec Co | 31,13 | +1,24 | 30,75 | 7711 |
| General Motors | 41,45 | +1,54 | 40,82 | 1860 |
| Gillette Co | 32,80 | +0,55 | 32,62 | 1032 |
| Goldman Sachs Gr | 87,65 | +1,97 | 85,96 | 1931 |
| HJ Heinz Co | 35,17 | -0,11 | 35,21 | 884 |
| Halliburton Co | 25,31 | +0,32 | 25,23 | 937 |
| HCA-Healthcare | 37,69 | +1,40 | 37,17 | 873 |
| Hewlett-Packard | 20,54 | +5,23 | 19,52 | 6511 |
| Home Depot Inc | 33,78 | +1,59 | 33,25 | 3570 |
| Honeywell Int | 27,34 | +2,94 | 26,56 | 1615 |
| Illinois Tool Works | 69,98 | +1,97 | 68,63 | 436 |
| Intel Corp | 29,67 | +3,67 | 28,62 | 38408 |
| IBM | 91,57 | +1,65 | 90,08 | 3183 |
| Intl Paper | 39,20 | -0,81 | 39,52 | 1984 |
| Johnson&Johnson | 50,54 | +0,48 | 50,30 | 2861 |
| J P Morgan Chase | 35,44 | +1,20 | 35,02 | 5174 |
| Kimberly-Clark | 52,06 | -0,06 | 52,09 | 806 |
| Kohls | 54,43 | +2,06 | 53,33 | 2359 |
| Kroger | 18,85 | +3,12 | 18,28 | 1636 |
| Lehman Brothers | 70,91 | +1,49 | 69,87 | 1073 |
| Lockheed Martin | 46,30 | +0,63 | 46,01 | 1020 |
| Lowes Cos | 55,50 | +2,78 | 54,00 | 1838 |
| Lucent Tech | 2,25 | +4,17 | 2,16 | 10864 |
| Marsh & McLennan | 48,57 | +1,31 | 47,94 | 997 |
| MBNA Corp | 24,19 | +2,94 | 23,50 | 2680 |
| McDonalds Corp | 24,43 | +0,62 | 24,28 | 2978 |
| Medtronic | 46,05 | -4,56 | 48,25 | 6982 |
| Merck & Co | 50,56 | -0,86 | 51,00 | 4112 |
| Merrill Lynch | 56,42 | +1,84 | 55,40 | 2475 |
| Metlife Inc | 29,68 | +2,49 | 28,96 | 641 |
| Micron Tech | 14,05 | +4,85 | 13,40 | 4089 |
| Microsoft | 29,12 | +2,18 | 28,50 | 29645 |
| Minnesota Mining | 73,55 | +3,18 | 71,28 | 2444 |
| MS Dean Witter | 53,73 | +1,38 | 53,00 | 2539 |
| Motorola Inc | 12,39 | +1,56 | 12,20 | 5965 |
| Occidental Petr | 36,36 | +1,11 | 35,96 | 394 |
| Omnicom Group | 74,06 | +0,45 | 73,73 | 584 |
| Oracle Corp | 11,93 | +4,65 | 11,40 | 42616 |
| Pfizer Inc | 30,99 | -0,19 | 31,05 | 7992 |
| Philip Morris | 44,86 | +1,26 | 44,30 | 2471 |
| Raytheon Co | 28,39 | +1,10 | 28,08 | 765 |
| SBC Comms | 22,79 | +1,29 | 22,50 | 5646 |
| Schering-plough | 16,54 | +1,10 | 16,36 | 2442 |
| Sears Roebuck | 47,70 | +4,17 | 45,79 | 1484 |
| Sprint | 15,16 | +1,13 | 14,99 | 1532 |
| Tenet Healthcare | 14,90 | — | 14,90 | 696 |
| Texas Instrument | 24,94 | +6,13 | 23,50 | 6328 |
| Textron Inc | 40,95 | +1,14 | 40,49 | 312 |
| Tyco Int | 21,44 | +2,49 | 20,92 | 2784 |
| Unisys Corp | 14,08 | +4,76 | 13,44 | 799 |
| UPS | 64,85 | +0,59 | 64,47 | 1111 |
| United Tech | 81,92 | +1,83 | 80,45 | 987 |
| Unitedhealth Gr | 52,92 | +1,28 | 52,25 | 1162 |
| US Bancorp | 24,83 | +0,93 | 24,60 | 1594 |
| Verizon Comm | 33,59 | +0,93 | 33,28 | 3373 |
| Wachovia | 42,92 | +1,95 | 42,10 | 1470 |
| Wal-Mart Stores | 58,10 | +1,82 | 57,06 | 3757 |
| Walt Disney Co | 21,63 | +3,30 | 20,94 | 4903 |
| Washington Mutual | 39,46 | +0,25 | 39,36 | 1665 |
| Wells Fargo | 53,65 | +1,30 | 52,96 | 3136 |
| Xerox Corp | 10,64 | +2,21 | 10,41 | 2229 |
По данным агентства Reuters.