| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,1 | +2,60 | 6,9 | 15524 |
| ANZ Banking Grp | 18,2 | -0,16 | 18,3 | 3064 |
| CommonWealth Bank | 28,3 | +0,11 | 28,3 | 1546 |
| National Australian | 31,0 | -0,03 | 31,0 | 4015 |
| Bank | ||||
| News Corp | 12,5 | +2,22 | 12,2 | 5182 |
| Telstra Corp | 4,9 | +0,41 | 4,9 | 16022 |
| Westpac Banking | 16,5 | +0,18 | 16,5 | 2420 |
| Япония (JPY) | ||||
| Asahi Kasei | 503,0 | +6,34 | 473,0 | 12831 |
| Daiwa Securities | 822,0 | +3,27 | 796,0 | 15807 |
| Fuji Photo Film | 3190,0 | +0,95 | 3160,0 | 3971 |
| Fujitsu Ltd | 619,0 | +1,81 | 608,0 | 21380 |
| Honda Motor Co | 4410,0 | +1,38 | 4350,0 | 4524 |
| Japan Telecom* | 380,0 | +5,56 | 360,0 | 12 |
| Kao Corp | 2365,0 | +0,42 | 2355,0 | 2306 |
| KDDI* | 656,0 | +1,55 | 646,0 | 29 |
| Mitsubishi Fin Gr* | 868,0 | +2,72 | 845,0 | 46 |
| Mitsubishi Chem | 287,0 | +0,70 | 285,0 | 16249 |
| Mitsubishi Electric | 487,0 | +0,62 | 484,0 | 4266 |
| NEC Corp | 897,0 | +4,42 | 859,0 | 14056 |
| Nippon Steel Corp | 219,0 | — | 219,0 | 45014 |
| Nissan Motor Co | 1235,0 | +1,65 | 1215,0 | 8512 |
| NTT* | 534,0 | -0,74 | 538,0 | 26 |
| NTT DoCoMo* | 278,0 | -1,42 | 282,0 | 97 |
| Pioneer | 2645,0 | +1,15 | 2615,0 | 2097 |
| Ricoh | 1930,0 | +1,10 | 1909,0 | 4575 |
| Seikisui House | 1109,0 | +2,88 | 1078,0 | 2643 |
| Shin-Etsu Chem | 4460,0 | +0,90 | 4420,0 | 1875 |
| Sony | 3990,0 | +4,18 | 3830,0 | 5926 |
| Sumitomo Chem | 410,0 | +0,24 | 409,0 | 5964 |
| TDK Corp | 6680,0 | +1,37 | 6590,0 | 1326 |
| Toshiba Corp | 491,0 | +2,94 | 477,0 | 11585 |
| Toyota Motor Co | 3410,0 | +1,49 | 3360,0 | 4725 |
| UFJ Holdings* | 548,0 | +5,59 | 519,0 | 118 |
| Гонконг (HKD) | ||||
| Cheung Kong | 66,00 | +0,76 | 65,50 | 3133 |
| China Mobile | 23,25 | -0,43 | 23,35 | 29035 |
| China Unicom | 6,90 | — | 6,90 | 12264 |
| CLP Holdings | 34,20 | — | 34,20 | 5426 |
| CNOOC | 14,55 | -0,34 | 14,60 | 3926 |
| Hang Seng Bank | 96,25 | +0,52 | 95,75 | 2336 |
| Henderson Land | 32,60 | — | 32,60 | 4140 |
| HSBC Holdings | 109,50 | — | 109,50 | 5300 |
| Hutchison | 62,25 | +0,81 | 61,75 | 19017 |
| Франция (EUR) | ||||
| Alcatel | 11,61 | +2,74 | 11,30 | 9413 |
| Axa | 15,90 | +2,65 | 15,49 | 7880 |
| BNP Paribas | 46,38 | +1,91 | 45,51 | 2588 |
| Bouygues | 24,45 | +1,71 | 24,04 | 780 |
| Danon | 133,10 | +1,60 | 131,00 | 349 |
| EADS | 15,00 | +1,69 | 14,75 | 1092 |
| France Telecom | 21,90 | +0,64 | 21,76 | 4900 |
| Lafarge | 59,65 | +1,79 | 58,60 | 341 |
| Michelin | 33,28 | +0,76 | 33,03 | 323 |
| Pechiney | 47,90 | +0,21 | 47,80 | 333 |
| Peugeot | 37,16 | +0,43 | 37,00 | 810 |
| Renault | 53,20 | +1,24 | 52,55 | 419 |
| Sanofi-Synthelab | 53,60 | +1,52 | 52,80 | 1264 |
| Schneider Elec | 47,04 | +1,38 | 46,40 | 660 |
| STMicroelectronics | 23,31 | +2,06 | 22,84 | 3983 |
| Total Fina Elf | 137,20 | +1,93 | 134,60 | 1953 |
| Vivendi Universal | 17,12 | -0,47 | 17,20 | 5628 |
| Великобритания (GBp) | ||||
| ARM Holdings | 114,50 | +3,39 | 110,75 | 9830 |
| BAE System | 188,83 | +1,21 | 186,50 | 12550 |
| Barclays | 519,00 | +0,88 | 514,00 | 24573 |
| BP | 437,80 | +1,79 | 433,75 | 95055 |
| BAT | 645,00 | +0,94 | 639,00 | 4242 |
| British Airways | 187,94 | +2,59 | 183,75 | 7552 |
| British Telecom | 184,01 | +0,55 | 183,00 | 26275 |
| Cable & Wireless | 124,44 | — | 124,25 | 25608 |
| Cadbury Schweppes | 381,60 | +1,79 | 377,00 | 8586 |
| HSBC Hldg | 856,50 | +0,71 | 850,50 | 24024 |
| Lloyds TSB Grp | 424,00 | +0,47 | 424,00 | 37735 |
| Marks & Spencer | 303,62 | +1,42 | 299,25 | 10433 |
| Prudential | 460,00 | +5,20 | 437,25 | 34723 |
| Reuters Group | 239,00 | +0,31 | 238,25 | 8436 |
| Rio Tinto | 1470,00 | +3,02 | 1424,00 | 7222 |
| Sainsbury | 269,34 | +1,59 | 266,75 | 17996 |
| Shell Trnpt | 395,29 | +1,79 | 390,00 | 31516 |
| Unilever | 523,50 | -0,10 | 524,00 | 5855 |
| Vodafone Airtch | 125,90 | +0,40 | 125,25 | 141254 |
| Германия (EUR) | ||||
| Allianz AG | 83,17 | +4,03 | 79,95 | 5077 |
| BASF | 39,46 | +1,44 | 38,90 | 2095 |
| Bayer AG | 19,18 | +2,90 | 18,64 | 3070 |
| BMW | 35,19 | +0,89 | 34,88 | 1544 |
| Commerzbank AG | 15,84 | +5,25 | 15,05 | 5291 |
| Daimler-Chrysler | 31,68 | +2,49 | 30,91 | 4681 |
| Deutsche Bank n | 56,89 | +1,86 | 55,85 | 2621 |
| Dt Telekom n | 12,89 | +0,78 | 12,79 | 11372 |
| Hypovereinsbank | 16,05 | +4,70 | 15,33 | 7178 |
| Infineon Tech | 12,59 | +3,54 | 12,16 | 7318 |
| Merck KGaA | 28,30 | -0,56 | 28,46 | 85 |
| Munich Re | 95,94 | +4,44 | 91,86 | 2520 |
| Sap AG | 127,54 | +2,79 | 124,08 | 1178 |
| Siemens | 56,70 | +2,24 | 55,46 | 3679 |
| Volkswagen AG | 42,48 | +2,26 | 41,54 | 1948 |
| Финляндия (EUR) | ||||
| Nokia | 14,77 | +1,86 | 14,50 | 24154 |
| Stora Enso | 11,00 | +1,10 | 10,88 | 1701 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,05 | +0,38 | 91,70 | 258 |
| Lonza Grp AG | 66,00 | +1,69 | 64,90 | 179 |
| Adecco | 74,20 | -1,66 | 75,45 | 897 |
| CS Group | 45,45 | +2,94 | 44,15 | 5954 |
| Nestle | 305,00 | +0,49 | 303,50 | 611 |
| Novartis | 53,70 | +1,70 | 52,80 | 4621 |
| Swisscom | 394,50 | -0,25 | 395,50 | 51 |
| Roche | 111,25 | +0,68 | 110,50 | 1745 |
| Swiss Re | 88,15 | +1,91 | 86,50 | 1318 |
| UBS AG | 79,50 | +1,02 | 78,70 | 2078 |
| Zurich Fin | 178,25 | +3,63 | 172,00 | 529 |
| Швеция (SEK) | ||||
| ABB | 45,40 | -0,87 | 45,80 | 8506 |
| Electrolux | 175,00 | +0,29 | 174,50 | 1304 |
| Ericsson | 13,80 | +5,34 | 13,10 | 161692 |
| Nordea | 45,70 | +0,22 | 45,60 | 5448 |
| Volvo | 195,50 | +1,82 | 192,00 | 895 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,89 | +5,60 | 1,79 | 53779 |
| Fiat | 7,01 | +0,60 | 6,97 | 7750 |
| TIM | 3,98 | -0,28 | 3,99 | 67864 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,98 | +2,91 | 16,50 | 10192 |
| Aegon NV | 11,21 | +2,47 | 10,94 | 5489 |
| Ahold Kon | 8,85 | +2,43 | 8,64 | 3280 |
| Fortis | 15,30 | +0,53 | 15,22 | 3401 |
| ING Grp | 17,23 | +1,23 | 17,02 | 9423 |
| Philips | 22,93 | +3,57 | 22,14 | 7847 |
| Royal Dutch | 39,90 | +2,07 | 39,09 | 7070 |
| Канада (CAD) | ||||
| Alcan Inc | 53,62 | -1,51 | 54,44 | 730 |
| Bank of Montreal | 48,60 | -0,08 | 48,64 | 759 |
| Bank Nova Scotia | 63,87 | +0,74 | 63,40 | 607 |
| BCE Inc | 28,94 | +1,19 | 28,60 | 1436 |
| Bombardier | 6,15 | -0,65 | 6,19 | 1790 |
| Imperial Oil | 52,45 | +0,58 | 52,15 | 147 |
| Loblaw Cos Ltd | 61,65 | -0,15 | 61,74 | 80 |
| Nortel Networks | 6,05 | +2,37 | 5,91 | 11107 |
| Royal Bank of Canada | 61,90 | +0,58 | 61,54 | 790 |
| США ($) | ||||
| Abbott Labs | 42,17 | +0,91 | 41,79 | 901 |
| Agilent Tech | 23,79 | +0,38 | 23,70 | 248 |
| Alcoa | 29,96 | +0,77 | 29,73 | 1395 |
| Allstate Corp | 38,27 | +0,84 | 37,95 | 803 |
| Alltel | 49,19 | -0,02 | 49,20 | 138 |
| Amer Electric Power | 29,72 | +0,54 | 29,56 | 132 |
| Amer Express Co | 48,28 | +1,62 | 47,51 | 1226 |
| AIG | 61,50 | +2,01 | 60,29 | 1282 |
| Amgen | 67,26 | +1,82 | 66,06 | 2028 |
| Analog Devices | 43,10 | +0,28 | 42,98 | 666 |
| Anheuser-Busch | 50,54 | -0,04 | 50,56 | 394 |
| AOL Time Warner | 15,87 | +0,89 | 15,73 | 4643 |
| Apple Comp Inc | 24,21 | +2,24 | 23,68 | 1527 |
| Applied Materials | 21,04 | +1,40 | 20,75 | 12190 |
| AT&T | 20,18 | -0,05 | 20,19 | 1077 |
| AT&T Wireless Gr | 8,39 | -0,24 | 8,41 | 1681 |
| Automatic Data Proc | 38,94 | +0,88 | 38,60 | 224 |
| Bank of America | 81,68 | +0,69 | 81,12 | 1216 |
| Bank of New York | 31,84 | +2,22 | 31,15 | 429 |
| Bank One | 40,97 | +1,26 | 40,46 | 821 |
| Baxter Int | 30,14 | +0,47 | 30,00 | 430 |
| BCE Inc | 21,73 | -0,82 | 21,91 | 51 |
| Bellsouth Corp | 24,16 | -0,37 | 24,25 | 1327 |
| Berkshire cl a* | 75,88 | +0,23 | 75,70 | 1 |
| Berkshire cl b* | 2,53 | +0,24 | 2,52 | 1 |
| Boeing Co | 37,02 | +0,19 | 36,95 | 866 |
| Bristol Myers sq | 25,44 | -0,24 | 25,50 | 1481 |
| Cardinal Health | 58,63 | +0,65 | 58,25 | 378 |
| Carnival | 34,58 | +1,47 | 34,08 | 511 |
| Caterpillar Inc | 77,00 | +1,65 | 75,75 | 538 |
| Charles Schwab | 13,48 | +3,06 | 13,08 | 628 |
| ChevronTexaco | 74,68 | +1,19 | 73,80 | 517 |
| Cigna | 46,89 | +0,51 | 46,65 | 219 |
| Cisco | 20,97 | +0,87 | 20,79 | 19395 |
| Citigroup | 48,73 | +1,63 | 47,95 | 2904 |
| Coca-Cola Co | 44,04 | +0,48 | 43,83 | 976 |
| Colgate Palmoliv | 58,19 | +0,50 | 57,90 | 285 |
| Costco Wholesale | 33,37 | +1,52 | 32,87 | 1628 |
| Cox Comms | 32,24 | +0,56 | 32,06 | 407 |
| Daimler-Chrysler | 37,10 | +1,70 | 36,48 | 165 |
| Delta Air Lines | 14,78 | +1,16 | 14,61 | 686 |
| Dow Chemical Co | 34,55 | +1,17 | 34,15 | 446 |
| Du Pont Co | 40,75 | +0,82 | 40,42 | 712 |
| Eastman Kodak | 22,90 | +2,46 | 22,35 | 2799 |
| Eli Lilly | 62,53 | +0,35 | 62,31 | 417 |
| EMC Corp | 14,51 | +0,14 | 14,49 | 3053 |
| Emerson Electric | 55,14 | +0,53 | 54,85 | 171 |
| Exelon | 65,00 | +0,85 | 64,45 | 233 |
| Exxon Mobil | 38,66 | +0,94 | 38,30 | 2664 |
| Fannie Mae | 72,01 | +0,85 | 71,40 | 431 |
| First Data Corp | 39,86 | +0,94 | 39,49 | 953 |
| Fleetboston Fin | 32,47 | +1,09 | 32,12 | 695 |
| Ford Motor Co | 11,90 | +1,71 | 11,70 | 1750 |
| Gap Inc | 19,48 | +1,94 | 19,11 | 1600 |
| Genentech | 82,02 | +1,70 | 80,65 | 481 |
| General Elec Co | 29,19 | -0,44 | 29,32 | 6601 |
| General Motors | 43,73 | +2,20 | 42,79 | 1386 |
| Gillette Co | 31,57 | — | 31,57 | 787 |
| Goldman Sachs Gr | 88,60 | +1,91 | 86,94 | 754 |
| HJ Heinz Co | 35,80 | +0,99 | 35,45 | 137 |
| Halliburton Co | 24,67 | -0,32 | 24,75 | 444 |
| HCA-Healthcare | 37,90 | +1,17 | 37,46 | 419 |
| Hewlett-Packard | 21,13 | +0,38 | 21,05 | 2768 |
| Home Depot Inc | 35,32 | +1,15 | 34,92 | 1388 |
| Honeywell Int | 28,65 | +4,18 | 27,50 | 1585 |
| Illinois Tool Works | 70,85 | +1,00 | 70,15 | 171 |
| Intel Corp | 30,66 | +0,76 | 30,43 | 19925 |
| IBM | 93,22 | +0,59 | 92,67 | 1235 |
| Intl Paper | 38,95 | +1,64 | 38,32 | 650 |
| Johnson&Johnson | 49,75 | +1,04 | 49,24 | 1482 |
| J P Morgan Chase | 36,21 | +1,94 | 35,52 | 2179 |
| Kimberly-Clark | 51,71 | +0,12 | 51,65 | 273 |
| Kohls | 52,50 | -0,28 | 52,65 | 979 |
| Kroger | 19,45 | +1,20 | 19,22 | 463 |
| Lehman Brothers | 71,87 | +1,20 | 71,02 | 469 |
| Lockheed Martin | 46,79 | +1,28 | 46,20 | 862 |
| Lowes Cos | 57,98 | +1,83 | 56,94 | 821 |
| Lucent Tech | 2,38 | +0,85 | 2,36 | 8221 |
| Marsh & McLennan | 48,79 | +2,16 | 47,76 | 467 |
| MBNA Corp | 24,26 | +1,80 | 23,83 | 720 |
| McDonalds Corp | 24,37 | +0,33 | 24,29 | 909 |
| Medtronic | 44,71 | -0,42 | 44,90 | 874 |
| Merck & Co | 49,81 | +0,67 | 49,48 | 1380 |
| Merrill Lynch | 58,77 | +2,14 | 57,54 | 1463 |
| Metlife Inc | 30,31 | +2,12 | 29,68 | 445 |
| Micron Tech | 12,55 | -1,80 | 12,78 | 4034 |
| Microsoft | 28,78 | -0,45 | 28,91 | 15902 |
| Minnesota Mining | 74,75 | +0,96 | 74,04 | 493 |
| MS Dean Witter | 53,94 | +1,26 | 53,27 | 877 |
| Motorola Inc | 13,96 | +1,23 | 13,79 | 10228 |
| Occidental Petr | 36,71 | +0,60 | 36,49 | 211 |
| Omnicom Group | 76,67 | +0,52 | 76,27 | 110 |
| Oracle Corp | 12,35 | +0,16 | 12,33 | 17564 |
| Pfizer Inc | 30,88 | +0,42 | 30,75 | 4073 |
| Philip Morris | 44,86 | -0,42 | 45,05 | 1226 |
| Raytheon Co | 27,63 | +0,29 | 27,55 | 424 |
| SBC Comms | 21,83 | -0,55 | 21,95 | 1807 |
| Schering-plough | 16,25 | +1,18 | 16,06 | 1318 |
| Sears Roebuck | 50,68 | +1,97 | 49,70 | 634 |
| Sprint | 15,84 | +1,21 | 15,65 | 655 |
| Tenet Healthcare | 15,41 | +0,06 | 15,40 | 527 |
| Texas Instrument | 25,34 | -0,55 | 25,48 | 3355 |
| Textron Inc | 44,77 | +1,66 | 44,04 | 273 |
| Tyco Int | 21,98 | -0,09 | 22,00 | 1833 |
| Unisys Corp | 14,68 | +3,38 | 14,20 | 291 |
| UPS | 66,70 | +1,01 | 66,03 | 756 |
| United Tech | 82,99 | +1,05 | 82,13 | 500 |
| Unitedhealth Gr | 52,86 | +1,32 | 52,17 | 641 |
| US Bancorp | 25,46 | +1,03 | 25,20 | 626 |
| Verizon Comm | 32,02 | -1,02 | 32,35 | 1764 |
| Wachovia | 43,99 | +1,43 | 43,37 | 456 |
| Wal-Mart Stores | 59,07 | +1,11 | 58,42 | 1204 |
| Walt Disney Co | 21,59 | -0,32 | 21,66 | 1541 |
| Washington Mutual | 41,62 | +1,81 | 40,88 | 1344 |
| Wells Fargo | 54,85 | +0,55 | 54,55 | 763 |
| Xerox Corp | 11,43 | +2,88 | 11,11 | 1431 |
По данным агентства Reuters.