| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 7,4 | -0,14 | 7,4 | 8740 |
| ANZ Banking Grp | 18,6 | +1,64 | 18,3 | 4308 |
| CommonWealth Bank | 26,9 | +1,47 | 26,5 | 3064 |
| National Australian | 33,2 | +1,81 | 32,6 | 3509 |
| Bank | ||||
| News Corp | 11,7 | +3,17 | 11,3 | 10023 |
| Telstra Corp | 4,2 | +1,45 | 4,2 | 18422 |
| Westpac Banking | 15,7 | +2,48 | 15,4 | 2653 |
| Япония (JPY) | ||||
| Asahi Kasei | 323,0 | +3,86 | 311,0 | 2220 |
| Daiwa Securities | 503,0 | +3,50 | 486,0 | 4446 |
| Fuji Photo Film | 3500,0 | -3,05 | 3610,0 | 3259 |
| Fujitsu Ltd | 343,0 | +4,26 | 329,0 | 8540 |
| Honda Motor Co | 4130,0 | +2,99 | 4010,0 | 1885 |
| Japan Telecom* | 322,0 | — | 322,0 | 2 |
| Kao Corp | 2530,0 | +1,61 | 2490,0 | 1277 |
| KDDI* | 354,0 | +3,81 | 341,0 | 15 |
| Mitsubishi Fin Gr* | 445,0 | +5,95 | 420,0 | 20 |
| Mitsubishi Chem | 201,0 | +0,50 | 200,0 | 9038 |
| Mitsubishi Electric | 350,0 | +7,03 | 327,0 | 5173 |
| NEC Corp | 402,0 | +3,34 | 389,0 | 7551 |
| Nippon Steel Corp | 150,0 | +2,74 | 146,0 | 17296 |
| Nissan Motor Co | 850,0 | +3,79 | 819,0 | 5520 |
| NTT* | 418,0 | +0,72 | 415,0 | 22 |
| NTT DoCoMo* | 240,0 | +4,35 | 230,0 | 82 |
| Pioneer | 2400,0 | +2,13 | 2350,0 | 1197 |
| Ricoh | 1850,0 | +3,53 | 1787,0 | 1937 |
| Seikisui House | 864,0 | -1,93 | 881,0 | 1545 |
| Shin-Etsu Chem | 3820,0 | +2,69 | 3720,0 | 843 |
| Sony | 4190,0 | +1,21 | 4140,0 | 4831 |
| Sumitomo Chem | 333,0 | +1,22 | 329,0 | 6345 |
| TDK Corp | 4830,0 | +2,99 | 4690,0 | 384 |
| Toshiba Corp | 328,0 | +4,46 | 314,0 | 14532 |
| Toyota Motor Co | 2710,0 | +2,85 | 2635,0 | 4889 |
| UFJ Holdings* | 108,0 | +6,93 | 101,0 | 40 |
| Гонконг (HKD) | ||||
| Cheung Kong | 45,20 | +2,49 | 44,10 | 6544 |
| China Mobile | 16,35 | +4,14 | 15,70 | 29887 |
| China Unicom | 4,53 | +3,43 | 4,38 | 23084 |
| CLP Holdings | 32,70 | -0,91 | 33,00 | 2059 |
| CNOOC | 10,30 | -0,96 | 10,40 | 5469 |
| Hang Seng Bank | 80,50 | +0,94 | 79,75 | 2956 |
| Henderson Land | 21,05 | +2,93 | 20,45 | 3704 |
| HSBC Holdings | 84,00 | +1,51 | 82,75 | 12839 |
| Hutchison | 45,20 | +2,49 | 44,10 | 9314 |
| Франция (EUR) | ||||
| Alcatel | 7,24 | +4,17 | 6,95 | 19671 |
| Axa | 13,05 | +8,57 | 12,02 | 20796 |
| BNP Paribas | 42,14 | +4,05 | 40,50 | 6335 |
| Bouygues | 20,80 | +4,16 | 19,97 | 2336 |
| Danon | 127,40 | +2,41 | 124,40 | 1066 |
| EADS | 8,31 | +9,20 | 7,61 | 4529 |
| France Telecom | 20,55 | +6,26 | 19,34 | 15076 |
| Lafarge | 59,40 | +5,04 | 56,55 | 1263 |
| Michelin | 27,55 | +5,39 | 26,14 | 1075 |
| Pechiney | 25,31 | +7,29 | 23,59 | 275 |
| Peugeot | 40,00 | +4,99 | 38,10 | 1407 |
| Renault | 34,97 | +5,02 | 33,30 | 1491 |
| Sanofi-Synthelab | 54,30 | +2,45 | 53,00 | 3922 |
| Schneider Elec | 45,70 | +3,60 | 44,11 | 1647 |
| STMicroelectronics | 18,40 | +3,95 | 17,70 | 7919 |
| Total Fina Elf | 128,20 | +2,97 | 124,50 | 4439 |
| Vivendi Universal | 13,95 | +5,05 | 13,28 | 8465 |
| Великобритания (GBp) | ||||
| ARM Holdings | 52,75 | +4,98 | 50,25 | 18179 |
| BAE System | 130,75 | +2,95 | 127,00 | 21036 |
| Barclays | 414,49 | +3,64 | 398,00 | 34794 |
| BP | 422,50 | +1,08 | 416,50 | 63222 |
| BAT | 586,00 | +2,81 | 570,00 | 16521 |
| British Airways | 123,17 | +7,34 | 115,75 | 13853 |
| British Telecom | 177,15 | +4,82 | 171,25 | 36033 |
| Cable & Wireless | 83,75 | +5,02 | 79,75 | 10077 |
| Cadbury Schweppes | 354,00 | +3,51 | 342,00 | 11429 |
| HSBC Hldg | 698,46 | +2,80 | 678,00 | 63673 |
| Lloyds TSB Grp | 379,50 | +7,81 | 352,00 | 49111 |
| Marks & Spencer | 295,25 | +0,43 | 294,00 | 14468 |
| Prudential | 361,50 | +5,70 | 342,00 | 17353 |
| Reuters Group | 115,57 | +5,83 | 111,50 | 17804 |
| Rio Tinto | 1272,00 | +2,33 | 1243,00 | 5960 |
| Sainsbury | 232,43 | +1,52 | 230,00 | 11757 |
| Shell Trnpt | 403,73 | +2,67 | 393,25 | 24324 |
| Unilever | 616,02 | +1,82 | 605,00 | 15260 |
| Vodafone Airtch | 119,25 | +3,35 | 119,50 | 351330 |
| Германия (EUR) | ||||
| Allianz AG | 55,32 | +10,60 | 50,02 | 5760 |
| BASF | 39,27 | +2,48 | 38,32 | 4760 |
| Bayer AG | 14,43 | +2,20 | 14,12 | 7215 |
| BMW | 30,05 | +6,15 | 28,31 | 3209 |
| Commerzbank AG | 7,26 | +7,56 | 6,75 | 3613 |
| Daimler-Chrysler | 30,80 | +5,66 | 29,15 | 8239 |
| Deutsche Bank n | 42,73 | +2,45 | 41,71 | 7976 |
| Dt Telekom n | 11,92 | +5,02 | 11,35 | 27829 |
| Hypovereinsbank | 8,55 | +9,06 | 7,84 | 5156 |
| Infineon Tech | 7,15 | +5,46 | 6,78 | 7226 |
| Merck KGaA | 23,76 | +2,19 | 23,25 | 289 |
| Munich Re | 69,80 | +8,89 | 64,10 | 3235 |
| Sap AG | 79,50 | +6,16 | 74,89 | 2705 |
| Siemens | 43,00 | +5,73 | 40,67 | 8194 |
| Volkswagen AG | 33,36 | +4,41 | 31,95 | 2331 |
| Финляндия (EUR) | ||||
| Nokia | 14,58 | +3,92 | 14,03 | 26162 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 9,09 | +3,41 | 8,79 | 3239 |
| Швейцария (CHF) | ||||
| Ciba Special | 92,45 | +3,12 | 89,65 | 370 |
| Lonza Grp AG | 77,50 | +0,98 | 76,75 | 276 |
| Adecco | 41,95 | +4,88 | 40,00 | 2205 |
| CS Group | 27,10 | +4,84 | 25,85 | 8843 |
| Nestle | 281,00 | — | 281,00 | 2481 |
| Novartis | 54,15 | +1,31 | 53,45 | 9755 |
| Rentenanstalt | 83,00 | +4,08 | 79,75 | 3 |
| Swisscom | 437,50 | +2,34 | 427,50 | 236 |
| Roche | 88,70 | +2,60 | 86,45 | 2617 |
| Swiss Re | 80,50 | +4,14 | 77,30 | 2222 |
| UBS AG | 65,15 | +3,00 | 63,25 | 7745 |
| Zurich Fin | 136,00 | +6,67 | 127,50 | 1891 |
| Швеция (SEK) | ||||
| ABB | 23,70 | +5,80 | 22,40 | 7160 |
| Electrolux | 144,50 | +5,09 | 137,50 | 3012 |
| Ericsson | 6,50 | +8,33 | 6,00 | 212316 |
| Nordea | 41,50 | +3,75 | 40,00 | 13026 |
| Volvo | 160,00 | +3,56 | 154,50 | 1235 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,36 | +6,35 | 1,28 | 47904 |
| Fiat | 6,06 | +2,96 | 5,89 | 3803 |
| Olivetti | 0,97 | +1,37 | 0,96 | 88988 |
| Pirelli | 0,80 | +3,35 | 0,77 | 6493 |
| TIM | 4,19 | +3,82 | 4,04 | 54253 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,81 | +5,40 | 15,00 | 10284 |
| Aegon NV | 8,60 | +9,69 | 7,84 | 16358 |
| Ahold Kon | 3,46 | +5,49 | 3,28 | 7226 |
| Fortis | 14,82 | +9,70 | 13,51 | 9048 |
| ING Grp | 13,56 | +10,97 | 12,22 | 19336 |
| Philips | 17,19 | +9,35 | 15,72 | 10885 |
| Royal Dutch | 40,29 | +2,52 | 39,30 | 10477 |
| Канада (CAD) | ||||
| Alcan Inc | 43,65 | +2,95 | 42,40 | 814 |
| Bank of Montreal | 40,51 | +0,90 | 40,15 | 304 |
| Bank Nova Scotia | 52,72 | +1,29 | 52,05 | 391 |
| BCE Inc | 28,84 | +1,73 | 28,35 | 517 |
| Bombardier | 3,49 | +3,87 | 3,36 | 7255 |
| Imperial Oil | 45,38 | -0,37 | 45,55 | 91 |
| Loblaw Cos Ltd | 54,81 | +0,94 | 54,30 | 30 |
| Nortel Networks | 3,43 | +4,57 | 3,28 | 8555 |
| Royal Bank of Canada | 58,32 | +0,90 | 57,80 | 349 |
| США ($) | ||||
| Abbott Labs | 40,71 | +1,32 | 40,18 | 1325 |
| Agilent Tech | 14,88 | +3,62 | 14,36 | 530 |
| Alcoa | 22,09 | +10,23 | 20,04 | 4034 |
| Allstate Corp | 36,07 | +2,59 | 35,16 | 1241 |
| Alltel | 46,89 | +1,82 | 46,05 | 269 |
| Amer Electric Power | 23,79 | +1,75 | 23,38 | 730 |
| Amer Express Co | 36,78 | +3,66 | 35,48 | 2608 |
| AIG | 56,03 | +4,42 | 53,66 | 4030 |
| Amgen | 59,80 | +0,88 | 59,28 | 5440 |
| Analog Devices | 30,40 | +4,18 | 29,18 | 1212 |
| Anheuser-Busch | 48,42 | +0,67 | 48,10 | 836 |
| AOL Time Warner | 12,42 | +7,53 | 11,55 | 13134 |
| Apple Comp Inc | 14,89 | +3,33 | 14,41 | 1229 |
| Applied Materials | 14,21 | +5,10 | 13,52 | 13811 |
| AT&T | 15,13 | -0,13 | 15,15 | 2868 |
| AT&T Wireless Gr | 6,88 | +1,93 | 6,75 | 3338 |
| Automatic Data Proc | 32,20 | +2,42 | 31,44 | 845 |
| Bank of America | 71,09 | +1,56 | 70,00 | 3358 |
| Bank of New York | 23,16 | +4,84 | 22,09 | 1421 |
| Bank One | 36,62 | +3,50 | 35,38 | 1925 |
| Baxter Int | 19,40 | +4,02 | 18,65 | 1919 |
| BCE Inc | 19,39 | +0,57 | 19,28 | 98 |
| Bellsouth Corp | 23,52 | +2,98 | 22,84 | 1433 |
| Berkshire cl a* | 70,00 | +1,16 | 69,20 | 1 |
| Berkshire cl b* | 2,33 | +1,02 | 2,31 | 15 |
| Boeing Co | 27,43 | +3,51 | 26,50 | 1612 |
| Bristol Myers sq | 22,96 | +2,04 | 22,50 | 1977 |
| Cardinal Health | 59,63 | +1,86 | 58,54 | 922 |
| Carnival | 26,66 | +4,96 | 25,40 | 1839 |
| Caterpillar Inc | 52,97 | +2,91 | 51,47 | 776 |
| Charles Schwab | 8,39 | +4,48 | 8,03 | 1885 |
| ChevronTexaco | 65,51 | +0,88 | 64,94 | 1157 |
| Cigna | 48,91 | +1,45 | 48,21 | 303 |
| Cisco | 13,89 | +1,30 | 13,71 | 32261 |
| Citigroup | 38,56 | +3,38 | 37,30 | 7232 |
| Coca-Cola Co | 42,50 | +1,43 | 41,90 | 2239 |
| Colgate Palmoliv | 55,38 | +1,58 | 54,52 | 588 |
| Costco Wholesale | 32,63 | +3,36 | 31,57 | 2446 |
| Cox Comms | 32,21 | +3,74 | 31,05 | 512 |
| Daimler-Chrysler | 32,66 | +5,53 | 30,95 | 397 |
| Delta Air Lines | 10,82 | +7,98 | 10,02 | 2437 |
| Dow Chemical Co | 29,80 | +3,33 | 28,84 | 1429 |
| Du Pont Co | 41,24 | +1,88 | 40,48 | 1791 |
| Eastman Kodak | 32,00 | +2,56 | 31,20 | 753 |
| Eli Lilly | 61,15 | -0,16 | 61,25 | 1345 |
| EMC Corp | 7,90 | +1,28 | 7,80 | 4052 |
| Emerson Electric | 48,40 | +1,62 | 47,63 | 638 |
| Exelon | 50,70 | +0,36 | 50,52 | 418 |
| Exxon Mobil | 35,80 | +0,79 | 35,52 | 3488 |
| Fannie Mae | 69,44 | +1,97 | 68,10 | 1257 |
| First Data Corp | 34,93 | +2,19 | 34,18 | 2126 |
| Fleetboston Fin | 26,19 | +2,95 | 25,44 | 1136 |
| Ford Motor Co | 8,21 | +4,06 | 7,89 | 4593 |
| Gap Inc | 15,60 | +0,32 | 15,55 | 2480 |
| Genentech | 37,03 | +1,81 | 36,37 | 1113 |
| General Elec Co | 28,38 | +2,71 | 27,63 | 8310 |
| General Motors | 36,03 | +3,24 | 34,90 | 2107 |
| Gillette Co | 31,76 | +0,19 | 31,70 | 824 |
| Goldman Sachs Gr | 73,89 | +2,54 | 72,06 | 2058 |
| HJ Heinz Co | 29,85 | +1,12 | 29,52 | 537 |
| Halliburton Co | 20,91 | +1,85 | 20,53 | 1279 |
| HCA-Healthcare | 37,66 | -0,11 | 37,70 | 1946 |
| Hewlett-Packard | 16,55 | +1,47 | 16,31 | 3271 |
| Home Depot Inc | 27,00 | +2,16 | 26,43 | 4554 |
| Honeywell Int | 22,88 | +2,14 | 22,40 | 1221 |
| Illinois Tool Works | 63,63 | +3,06 | 61,74 | 463 |
| Intel Corp | 17,83 | +4,57 | 17,05 | 27836 |
| IBM | 81,95 | +1,42 | 80,80 | 2977 |
| Intl Paper | 35,81 | +3,14 | 34,72 | 1090 |
| Johnson&Johnson | 58,46 | +1,07 | 57,84 | 1909 |
| J P Morgan Chase | 26,52 | +3,67 | 25,58 | 5084 |
| Kimberly-Clark | 46,95 | +1,45 | 46,28 | 912 |
| Kohls | 59,96 | +2,65 | 58,41 | 1321 |
| Kroger | 13,93 | +2,05 | 13,65 | 924 |
| Lehman Brothers | 63,19 | +1,90 | 62,01 | 1130 |
| Lockheed Martin | 45,59 | -2,17 | 46,60 | 1664 |
| Lowes Cos | 43,95 | +1,13 | 43,46 | 2108 |
| Lucent Tech | 1,56 | +3,31 | 1,51 | 11837 |
| Marsh & McLennan | 47,03 | +5,40 | 44,90 | 1055 |
| MBNA Corp | 16,45 | +3,46 | 15,90 | 1955 |
| McDonalds Corp | 14,87 | +2,20 | 14,55 | 3455 |
| Medtronic | 47,23 | +2,01 | 46,30 | 947 |
| Merck & Co | 57,70 | +0,87 | 57,20 | 1852 |
| Merrill Lynch | 39,56 | +3,21 | 38,33 | 2890 |
| Metlife Inc | 28,45 | +1,75 | 27,96 | 681 |
| Micron Tech | 9,25 | +6,08 | 8,72 | 4263 |
| Microsoft | 26,11 | +4,07 | 25,09 | 31711 |
| Minnesota Mining | 135,99 | +1,50 | 133,98 | 1238 |
| MS Dean Witter | 43,36 | +3,09 | 42,06 | 2368 |
| Motorola Inc | 8,65 | +1,76 | 8,50 | 4382 |
| Occidental Petr | 31,20 | +0,58 | 31,02 | 546 |
| Omnicom Group | 60,28 | +4,49 | 57,69 | 881 |
| Oracle Corp | 11,93 | +4,93 | 11,37 | 21956 |
| Pfizer Inc | 33,35 | +1,68 | 32,80 | 6759 |
| Philip Morris | 29,09 | +2,79 | 28,30 | 7013 |
| Raytheon Co | 28,60 | -0,56 | 28,76 | 785 |
| SBC Comms | 22,38 | +2,19 | 21,90 | 2961 |
| Schering-plough | 17,87 | -1,97 | 18,23 | 2902 |
| Sears Roebuck | 25,90 | +1,85 | 25,43 | 1735 |
| Sprint | 11,87 | +2,33 | 11,60 | 1541 |
| Tenet Healthcare | 15,40 | -2,28 | 15,76 | 2083 |
| Texas Instrument | 17,53 | +3,73 | 16,90 | 3493 |
| Textron Inc | 30,12 | +1,31 | 29,73 | 291 |
| Tyco Int | 13,56 | +2,81 | 13,19 | 3696 |
| Unisys Corp | 9,95 | +2,37 | 9,72 | 327 |
| UPS | 58,94 | +1,95 | 57,81 | 1079 |
| United Tech | 62,23 | +3,61 | 60,06 | 1152 |
| Unitedhealth Gr | 93,87 | +1,67 | 92,33 | 982 |
| US Bancorp | 20,26 | +3,21 | 19,63 | 2637 |
| Verizon Comm | 36,10 | +0,61 | 35,88 | 2332 |
| Wachovia | 35,50 | +0,80 | 35,22 | 1635 |
| Wal-Mart Stores | 55,50 | +1,65 | 54,60 | 3060 |
| Walt Disney Co | 18,04 | +3,44 | 17,44 | 2593 |
| Washington Mutual | 37,33 | +2,22 | 36,52 | 1656 |
| Wells Fargo | 47,97 | +1,89 | 47,08 | 1597 |
| Xerox Corp | 9,04 | +1,46 | 8,91 | 946 |
По данным агентства Reuters.