| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,4 | +2,56 | 4,3 | 11508 |
| ANZ Banking Grp | 17,7 | -0,56 | 17,8 | 2292 |
| CommonWealth Bank | 30,6 | +0,63 | 30,4 | 1743 |
| National Australian | 30,4 | -0,56 | 30,6 | 5424 |
| Bank | ||||
| News Corp | 11,7 | -0,17 | 11,8 | 8488 |
| Telstra Corp | 4,9 | +0,82 | 4,9 | 8761 |
| Westpac Banking | 16,3 | +0,06 | 16,3 | 2579 |
| Япония (JPY) | ||||
| Asahi Kasei | 525,0 | +1,94 | 515,0 | 1793 |
| Daiwa Securities | 689,0 | +1,32 | 680,0 | 6284 |
| Fuji Photo Film | 3200,0 | -1,84 | 3260,0 | 2339 |
| Fujitsu Ltd | 651,0 | +3,01 | 632,0 | 7306 |
| Honda Motor Co | 4450,0 | +0,45 | 4430,0 | 2642 |
| Japan Telecom* | 259,0 | -0,77 | 261,0 | 7 |
| Kao Corp | 2345,0 | -2,09 | 2395,0 | 1678 |
| KDDI* | 591,0 | +1,20 | 584,0 | 15 |
| Mitsubishi Fin Gr* | 784,0 | +0,51 | 780,0 | 11 |
| Mitsubishi Chem | 283,0 | +1,43 | 279,0 | 4393 |
| Mitsubishi Electric | 500,0 | +1,21 | 494,0 | 5267 |
| NEC Corp | 767,0 | +1,32 | 757,0 | 13246 |
| Nippon Steel Corp | 210,0 | +0,96 | 208,0 | 28314 |
| Nissan Motor Co | 1095,0 | -1,44 | 1111,0 | 10264 |
| NTT* | 487,0 | +2,53 | 475,0 | 24 |
| NTT DoCoMo* | 217,0 | -0,91 | 219,0 | 139 |
| Pioneer | 3030,0 | +0,33 | 3020,0 | 821 |
| Ricoh | 1950,0 | -0,10 | 1952,0 | 2563 |
| Seikisui House | 1017,0 | — | 1017,0 | 646 |
| Shin-Etsu Chem | 4210,0 | -0,47 | 4230,0 | 1013 |
| Sony | 4220,0 | -0,24 | 4230,0 | 2564 |
| Sumitomo Chem | 418,0 | -0,95 | 422,0 | 5086 |
| TDK Corp | 7210,0 | -1,50 | 7320,0 | 546 |
| Toshiba Corp | 428,0 | -0,47 | 430,0 | 12677 |
| Toyota Motor Co | 3550,0 | +1,72 | 3490,0 | 8671 |
| UFJ Holdings* | 446,0 | +2,53 | 435,0 | 120 |
| Гонконг (HKD) | ||||
| Cheung Kong | 73,50 | +2,80 | 71,50 | 4909 |
| China Mobile | 25,60 | +3,64 | 24,70 | 24036 |
| China Unicom | 8,70 | +1,75 | 8,55 | 32614 |
| CLP Holdings | 37,80 | +0,53 | 37,60 | 1759 |
| CNOOC | 15,55 | -0,32 | 15,60 | 15868 |
| Hang Seng Bank | 106,50 | +1,43 | 105,00 | 3414 |
| Henderson Land | 40,10 | +2,04 | 39,30 | 3343 |
| HSBC Holdings | 122,00 | +2,09 | 119,50 | 13695 |
| Hutchison | 64,50 | +1,98 | 63,25 | 7104 |
| Франция (EUR) | ||||
| Alcatel | 12,11 | -1,30 | 12,27 | 27172 |
| Axa | 17,93 | +0,62 | 17,82 | 6560 |
| BNP Paribas | 49,90 | +0,81 | 49,50 | 4114 |
| Bouygues | 29,04 | +1,54 | 28,60 | 1359 |
| Danon | 137,90 | +0,44 | 137,30 | 373 |
| EADS | 17,39 | +1,46 | 17,14 | 1302 |
| France Telecom | 22,52 | +1,26 | 22,24 | 6991 |
| Lafarge | 67,15 | +1,21 | 66,35 | 777 |
| Michelin | 37,56 | +1,95 | 36,84 | 414 |
| Pechiney | 0,00 | — | 48,50 | 0 |
| Peugeot | 37,60 | +0,64 | 37,36 | 1162 |
| Renault | 52,75 | +1,74 | 51,85 | 1027 |
| Sanofi-Synthelab | 58,05 | +1,31 | 57,30 | 3296 |
| Schneider Elec | 52,45 | +1,65 | 51,60 | 866 |
| STMicroelectronics | 21,23 | -0,09 | 21,25 | 5266 |
| Total Fina Elf | 141,00 | — | 141,00 | 2099 |
| Vivendi Universal | 20,63 | -1,29 | 20,90 | 4935 |
| Великобритания (GBp) | ||||
| ARM Holdings | 126,25 | +3,48 | 122,00 | 17799 |
| BAE System | 159,12 | -0,93 | 161,00 | 23628 |
| Barclays | 505,06 | +2,00 | 499,00 | 38489 |
| BP | 421,00 | -0,47 | 423,00 | 59969 |
| BAT | 791,00 | +0,57 | 794,50 | 12685 |
| British Airways | 287,49 | +0,26 | 287,25 | 23404 |
| British Telecom | 175,75 | — | 175,75 | 33664 |
| Cable & Wireless | 144,93 | +2,29 | 141,75 | 22107 |
| Cadbury Schweppes | 425,75 | +1,37 | 420,00 | 16047 |
| HSBC Hldg | 852,93 | +1,68 | 835,00 | 39462 |
| Lloyds TSB Grp | 454,00 | +0,55 | 451,50 | 26206 |
| Marks & Spencer | 270,43 | +3,34 | 269,75 | 35393 |
| Prudential | 497,30 | +1,29 | 486,00 | 19924 |
| Reuters Group | 344,08 | +0,73 | 342,50 | 17747 |
| Rio Tinto | 1392,00 | -0,22 | 1389,00 | 9679 |
| Sainsbury | 286,22 | -0,09 | 287,00 | 7617 |
| Shell Trnpt | 349,04 | -2,72 | 358,50 | 144472 |
| Unilever | 538,25 | -0,23 | 539,50 | 17710 |
| Vodafone Airtch | 134,50 | +0,37 | 134,25 | 518944 |
| Германия (EUR) | ||||
| Allianz AG | 103,14 | +1,27 | 101,85 | 1794 |
| BASF | 43,00 | -0,09 | 43,04 | 3180 |
| Bayer AG | 23,26 | -1,02 | 23,50 | 3149 |
| BMW | 33,90 | +0,89 | 33,60 | 2786 |
| Commerzbank AG | 15,38 | +1,52 | 15,15 | 3331 |
| Daimler-Chrysler | 36,61 | -0,33 | 36,73 | 4354 |
| Deutsche Bank n | 66,70 | +4,71 | 63,70 | 11095 |
| Dt Telekom n | 15,69 | +0,38 | 15,63 | 15981 |
| Hypovereinsbank | 20,61 | +0,54 | 20,50 | 3498 |
| Infineon Tech | 11,84 | +1,37 | 11,68 | 8138 |
| Merck KGaA | 36,02 | +1,18 | 35,60 | 121 |
| Munich Re | 91,74 | +0,99 | 90,84 | 2165 |
| Sap AG | 133,00 | — | 133,00 | 864 |
| Siemens | 64,50 | +0,75 | 64,02 | 4539 |
| Volkswagen AG | 39,44 | +1,54 | 38,84 | 2030 |
| Финляндия (EUR) | ||||
| Nokia | 16,72 | +2,89 | 16,25 | 48567 |
| Stora Enso | 9,97 | -1,77 | 10,15 | 6155 |
| Швейцария (CHF) | ||||
| Ciba Special | 95,00 | +0,53 | 94,50 | 299 |
| Lonza Grp AG | 64,85 | +1,01 | 64,20 | 187 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 47,70 | +1,60 | 46,95 | 8788 |
| Nestle | 341,50 | +0,74 | 339,00 | 785 |
| Novartis | 58,30 | +1,39 | 57,50 | 14010 |
| Roche | 184,25 | -1,21 | 186,50 | 9 |
| Swiss Re | 92,25 | +1,49 | 90,90 | 1916 |
| UBS AG | 90,55 | +1,00 | 89,65 | 8246 |
| Zurich Fin | 186,25 | +1,36 | 183,75 | 513 |
| Швеция (SEK) | ||||
| ABB | 42,50 | +2,66 | 41,40 | 4055 |
| Electrolux | 169,00 | +0,90 | 167,50 | 1890 |
| Ericsson | 19,00 | +11,76 | 17,00 | 963431 |
| Nordea | 51,50 | -1,90 | 52,50 | 13029 |
| Volvo | 235,00 | +2,62 | 229,00 | 2775 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,14 | -0,33 | 2,13 | 110 |
| Fiat | 5,86 | +0,09 | 5,84 | 46 |
| TIM | 4,58 | +0,07 | 4,54 | 319 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,66 | -0,90 | 18,83 | 11552 |
| Aegon NV | 11,94 | -0,42 | 11,99 | 8000 |
| Ahold Kon | 6,53 | -0,31 | 6,55 | 5236 |
| Fortis | 18,29 | +0,94 | 18,12 | 4053 |
| ING Grp | 20,34 | +2,11 | 19,92 | 9442 |
| Philips | 24,72 | +2,70 | 24,07 | 8321 |
| Royal Dutch | 36,76 | -1,97 | 37,50 | 15006 |
| Канада (CAD) | ||||
| Alcan Inc | 57,98 | +2,04 | 56,82 | 1108 |
| Bank of Montreal | 57,25 | +0,53 | 56,95 | 757 |
| Bank Nova Scotia | 67,60 | +0,24 | 67,44 | 633 |
| BCE Inc | 29,26 | +0,72 | 29,05 | 2922 |
| Bombardier | 6,67 | +0,45 | 6,64 | 10887 |
| Imperial Oil | 59,40 | -0,08 | 59,45 | 283 |
| Loblaw Cos Ltd | 66,46 | -0,54 | 66,82 | 139 |
| Nortel Networks | 10,45 | +2,55 | 10,19 | 23593 |
| Royal Bank of Canada | 63,38 | +0,13 | 63,30 | 1565 |
| США ($) | ||||
| Abbott Labs | 44,37 | -0,45 | 44,57 | 2422 |
| Agilent Tech | 36,85 | +4,60 | 35,23 | 2767 |
| Alcoa | 35,07 | +2,04 | 34,37 | 4123 |
| Allstate Corp | 46,51 | +2,54 | 45,36 | 2975 |
| Alltel | 50,24 | +1,60 | 49,45 | 899 |
| Amer Electric Power | 33,01 | +0,64 | 33,15 | 1051 |
| Amer Express Co | 53,06 | +1,88 | 52,08 | 4322 |
| AIG | 72,18 | +1,19 | 71,33 | 4415 |
| Amgen | 64,86 | +0,48 | 64,55 | 6605 |
| Analog Devices | 48,04 | +4,43 | 46,00 | 3428 |
| Anheuser-Busch | 52,00 | +0,56 | 51,71 | 5148 |
| AOL Time Warner | 0,00 | — | 15,69 | 0 |
| Apple Comp Inc | 22,71 | +1,29 | 22,42 | 3453 |
| Applied Materials | 22,38 | +4,78 | 21,36 | 26907 |
| AT&T | 19,47 | +2,20 | 19,05 | 3787 |
| AT&T Wireless Gr | 11,10 | +0,18 | 11,08 | 24970 |
| Automatic Data Proc | 43,13 | +1,34 | 42,56 | 1676 |
| Bank of America | 82,76 | +0,93 | 82,00 | 3526 |
| Bank of New York | 31,35 | +0,97 | 31,05 | 3949 |
| Bank One | 51,82 | +1,81 | 50,90 | 3198 |
| Baxter Int | 29,77 | -0,03 | 29,78 | 2448 |
| BCE Inc | 22,08 | +1,52 | 21,75 | 327 |
| Bellsouth Corp | 29,81 | +0,54 | 29,65 | 3514 |
| Berkshire cl a* | 90,20 | +0,22 | 90,01 | 1 |
| Berkshire cl b* | 3,00 | +0,20 | 3,00 | 8 |
| Boeing Co | 44,35 | -0,02 | 44,36 | 3995 |
| Bristol Myers sq | 28,85 | +1,37 | 28,46 | 3239 |
| Cardinal Health | 64,52 | +0,62 | 64,12 | 1020 |
| Carnival | 44,23 | +0,82 | 43,87 | 1372 |
| Caterpillar Inc | 78,50 | +2,86 | 76,32 | 2223 |
| Charles Schwab | 12,49 | +2,55 | 12,18 | 2655 |
| ChevronTexaco | 85,42 | +0,46 | 85,03 | 1603 |
| Cigna | 56,55 | -8,94 | 62,10 | 7986 |
| Cisco | 24,74 | +3,86 | 23,82 | 74141 |
| Citigroup | 49,31 | +2,49 | 48,11 | 9276 |
| Coca-Cola Co | 50,99 | +1,21 | 50,38 | 4246 |
| Colgate Palmoliv | 54,80 | +0,33 | 54,62 | 4292 |
| Costco Wholesale | 38,14 | +0,58 | 37,92 | 3996 |
| Cox Comms | 34,00 | +1,40 | 33,53 | 1293 |
| Daimler-Chrysler | 46,86 | +1,14 | 46,33 | 405 |
| Delta Air Lines | 9,83 | +1,76 | 9,66 | 3641 |
| Dow Chemical Co | 42,07 | +0,38 | 41,91 | 2363 |
| Du Pont Co | 44,45 | +0,63 | 44,17 | 3244 |
| Eastman Kodak | 29,36 | +1,38 | 28,96 | 1709 |
| Eli Lilly | 72,87 | +1,99 | 71,45 | 3635 |
| EMC Corp | 14,26 | +3,78 | 13,74 | 9157 |
| Emerson Electric | 64,68 | +1,83 | 63,52 | 1003 |
| Exelon | 66,04 | +0,52 | 65,70 | 682 |
| Exxon Mobil | 40,51 | +0,32 | 40,38 | 6890 |
| Fannie Mae | 77,77 | +0,34 | 77,51 | 2132 |
| First Data Corp | 38,88 | +0,99 | 38,50 | 5956 |
| Fleetboston Fin | 45,35 | +0,82 | 44,98 | 2896 |
| Ford Motor Co | 14,28 | +0,92 | 14,15 | 6768 |
| Gap Inc | 20,22 | -1,80 | 20,59 | 5940 |
| Genentech | 96,52 | +0,52 | 96,02 | 785 |
| General Elec Co | 33,18 | -1,01 | 33,52 | 13459 |
| General Motors | 48,64 | +0,27 | 48,51 | 3800 |
| Gillette Co | 36,97 | -0,22 | 37,05 | 1341 |
| Goldman Sachs Gr | 101,34 | +2,53 | 98,84 | 2803 |
| HJ Heinz Co | 36,10 | +0,42 | 35,95 | 603 |
| Halliburton Co | 29,65 | +0,85 | 29,40 | 1840 |
| HCA-Healthcare | 44,07 | +1,43 | 43,45 | 1791 |
| Hewlett-Packard | 23,78 | +2,02 | 23,31 | 9210 |
| Home Depot Inc | 36,33 | +2,34 | 35,50 | 5278 |
| Honeywell Int | 35,90 | +1,18 | 35,48 | 1977 |
| Illinois Tool Works | 79,36 | +1,34 | 78,31 | 1043 |
| Intel Corp | 30,88 | +3,21 | 29,92 | 55409 |
| IBM | 98,94 | +0,28 | 98,82 | 4351 |
| Intl Paper | 42,22 | +2,23 | 41,30 | 2014 |
| Johnson&Johnson | 54,15 | -0,64 | 54,50 | 5269 |
| J P Morgan Chase | 39,73 | +1,98 | 38,96 | 6172 |
| Kimberly-Clark | 59,36 | -0,84 | 59,86 | 1359 |
| Kohls | 48,64 | +3,58 | 46,96 | 6297 |
| Kroger | 19,09 | +1,33 | 18,84 | 2191 |
| Lehman Brothers | 82,18 | +2,24 | 80,38 | 2168 |
| Lockheed Martin | 49,39 | -0,62 | 49,70 | 1579 |
| Lowes Cos | 54,67 | +1,83 | 53,69 | 2665 |
| Lucent Tech | 4,38 | +3,55 | 4,23 | 18861 |
| Marsh & McLennan | 47,23 | -0,15 | 47,30 | 1702 |
| MBNA Corp | 27,46 | +3,23 | 26,60 | 3359 |
| McDonalds Corp | 27,16 | +1,72 | 26,70 | 6679 |
| Medtronic | 48,00 | +1,59 | 47,25 | 8329 |
| Merck & Co | 48,76 | +0,04 | 48,74 | 4855 |
| Merrill Lynch | 58,30 | +1,82 | 57,26 | 3523 |
| Metlife Inc | 34,97 | +1,45 | 34,47 | 1189 |
| Micron Tech | 16,15 | +4,53 | 15,45 | 6500 |
| Microsoft | 27,08 | +0,45 | 26,96 | 47216 |
| Minnesota Mining | 79,81 | +1,03 | 79,00 | 2238 |
| MS Dean Witter | 57,36 | +2,06 | 56,20 | 2741 |
| Motorola Inc | 16,94 | +4,25 | 16,25 | 9997 |
| Occidental Petr | 43,56 | +0,83 | 43,20 | 950 |
| Omnicom Group | 81,33 | -0,44 | 81,69 | 1234 |
| Oracle Corp | 13,42 | -1,03 | 13,56 | 41299 |
| Pfizer Inc | 38,85 | +1,17 | 38,40 | 19280 |
| Philip Morris | 54,78 | -0,81 | 55,23 | 4554 |
| Raytheon Co | 31,15 | -0,35 | 31,26 | 1153 |
| SBC Comms | 26,02 | +1,32 | 25,68 | 6457 |
| Schering-plough | 18,55 | -2,21 | 18,97 | 6240 |
| Sears Roebuck | 45,70 | +0,55 | 45,45 | 1915 |
| Sprint | 17,93 | +2,28 | 17,53 | 1864 |
| Tenet Healthcare | 12,81 | +5,17 | 12,18 | 6348 |
| Texas Instrument | 31,31 | +4,26 | 30,03 | 9342 |
| Textron Inc | 55,51 | +2,08 | 54,38 | 646 |
| Tyco Int | 27,99 | +0,79 | 27,77 | 6272 |
| Unisys Corp | 13,82 | +0,51 | 13,75 | 1214 |
| UPS | 71,35 | +0,78 | 70,80 | 1657 |
| United Tech | 94,32 | -0,19 | 94,50 | 1809 |
| Unitedhealth Gr | 59,62 | +0,85 | 59,12 | 1661 |
| US Bancorp | 27,86 | +0,87 | 27,62 | 4834 |
| Verizon Comm | 37,15 | +0,70 | 36,89 | 3772 |
| Wachovia | 46,67 | +0,65 | 46,37 | 2729 |
| Wal-Mart Stores | 57,58 | +2,36 | 56,25 | 11251 |
| Walt Disney Co | 23,35 | +0,65 | 23,20 | 8464 |
| Washington Mutual | 44,23 | +1,03 | 43,78 | 3057 |
| Wells Fargo | 57,96 | +1,58 | 57,06 | 2262 |
| Xerox Corp | 15,13 | +4,34 | 14,50 | 6379 |
По данным агентства Reuters.