| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,2 | +0,58 | 5,2 | 9933 |
| ANZ Banking Grp | 18,0 | +1,01 | 17,8 | 3326 |
| CommonWealth Bank | 29,5 | +0,20 | 29,5 | 1546 |
| National Australian | 32,6 | +1,02 | 32,3 | 2625 |
| Bank | ||||
| News Corp | 11,9 | +2,50 | 11,6 | 6854 |
| Telstra Corp | 4,6 | +1,31 | 4,6 | 12244 |
| Westpac Banking | 16,1 | +1,39 | 15,9 | 3433 |
| Япония (JPY) | ||||
| Asahi Kasei | 375,0 | +1,63 | 369,0 | 6321 |
| Daiwa Securities | 708,0 | +0,71 | 703,0 | 8657 |
| Fuji Photo Film | 3780,0 | +5,00 | 3600,0 | 2367 |
| Fujitsu Ltd | 559,0 | +2,01 | 548,0 | 26379 |
| Honda Motor Co | 4890,0 | +0,41 | 4870,0 | 2046 |
| Japan Telecom* | 376,0 | +0,27 | 375,0 | 3 |
| KDDI* | 500,0 | +3,09 | 485,0 | 12 |
| Mitsubishi Fin Gr* | 536,0 | -1,83 | 546,0 | 11 |
| Mitsubishi Chem | 246,0 | -0,81 | 248,0 | 3391 |
| Mitsubishi Electric | 426,0 | +2,90 | 414,0 | 3187 |
| NEC Corp | 773,0 | +1,18 | 764,0 | 19691 |
| Nippon Steel Corp | 167,0 | — | 167,0 | 35450 |
| Nissan Motor Co | 1216,0 | +2,01 | 1192,0 | 7818 |
| NTT* | 514,0 | +0,59 | 511,0 | 18 |
| NTT DoCoMo* | 283,0 | +2,17 | 277,0 | 75 |
| Pioneer | 2830,0 | +4,04 | 2720,0 | 1474 |
| Ricoh | 1982,0 | +0,15 | 1979,0 | 1474 |
| Seikisui House | 961,0 | +1,16 | 950,0 | 2179 |
| Shin-Etsu Chem | 4500,0 | +2,04 | 4410,0 | 990 |
| Sony | 3890,0 | +5,99 | 3670,0 | 7521 |
| Sumitomo Chem | 390,0 | +1,56 | 384,0 | 3477 |
| TDK Corp | 6420,0 | +0,63 | 6380,0 | 656 |
| Toshiba Corp | 487,0 | +3,18 | 472,0 | 17396 |
| Toyota Motor Co | 3230,0 | -1,22 | 3270,0 | 6616 |
| UFJ Holdings* | 218,0 | -1,80 | 222,0 | 45 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,25 | +2,55 | 49,00 | 5716 |
| China Mobile | 20,85 | +3,99 | 20,05 | 20735 |
| China Unicom | 5,75 | +2,68 | 5,60 | 13240 |
| CLP Holdings | 34,30 | +1,48 | 33,80 | 2977 |
| CNOOC | 12,30 | +4,68 | 11,75 | 16213 |
| Hang Seng Bank | 83,75 | +0,60 | 83,25 | 1853 |
| Henderson Land | 24,70 | +2,70 | 24,05 | 3747 |
| HSBC Holdings | 94,75 | +1,07 | 93,75 | 4166 |
| Hutchison | 50,75 | +3,57 | 49,00 | 7979 |
| Франция (EUR) | ||||
| Alcatel | 8,22 | +2,49 | 8,02 | 4865 |
| Axa | 14,77 | +3,29 | 14,30 | 8648 |
| BNP Paribas | 46,21 | +1,61 | 45,48 | 1994 |
| Bouygues | 24,37 | +1,75 | 23,95 | 293 |
| Danon | 120,10 | +1,18 | 118,70 | 518 |
| EADS | 12,55 | +3,89 | 12,08 | 1329 |
| France Telecom | 21,42 | +2,64 | 20,87 | 3406 |
| Lafarge | 60,30 | +3,43 | 58,30 | 917 |
| Michelin | 34,45 | -1,09 | 34,83 | 422 |
| Pechiney | 43,50 | -0,02 | 43,51 | 1830 |
| Peugeot | 43,20 | +0,07 | 43,17 | 755 |
| Renault | 49,25 | +1,99 | 48,29 | 799 |
| Sanofi-Synthelab | 53,65 | +0,66 | 53,30 | 1043 |
| Schneider Elec | 44,40 | +3,02 | 43,10 | 647 |
| STMicroelectronics | 20,33 | +3,83 | 19,58 | 4509 |
| Total Fina Elf | 133,00 | +0,91 | 131,80 | 1744 |
| Vivendi Universal | 16,12 | +2,73 | 15,75 | 3850 |
| Великобритания (GBp) | ||||
| ARM Holdings | 82,00 | +7,19 | 76,50 | 16315 |
| BAE System | 147,75 | +1,02 | 146,50 | 29824 |
| Barclays | 462,50 | +2,50 | 450,00 | 20688 |
| BP | 410,50 | +0,92 | 406,75 | 60651 |
| BAT | 664,00 | -0,75 | 669,00 | 5710 |
| British Airways | 180,00 | +4,80 | 171,75 | 9127 |
| British Telecom | 202,75 | +3,18 | 196,50 | 41226 |
| Cable & Wireless | 120,00 | +3,67 | 115,75 | 30200 |
| Cadbury Schweppes | 351,97 | +1,29 | 348,25 | 6641 |
| HSBC Hldg | 755,50 | +2,51 | 738,00 | 39836 |
| Lloyds TSB Grp | 476,75 | +2,86 | 463,00 | 47809 |
| Marks & Spencer | 339,00 | +3,83 | 326,50 | 16221 |
| Prudential | 430,52 | +3,74 | 414,50 | 14180 |
| Reuters Group | 223,69 | +6,63 | 207,25 | 24944 |
| Rio Tinto | 1248,75 | +2,64 | 1213,00 | 5489 |
| Sainsbury | 253,00 | +2,02 | 248,00 | 10908 |
| Shell Trnpt | 395,00 | +1,54 | 389,00 | 21998 |
| Unilever | 492,50 | +1,03 | 487,50 | 17997 |
| Vodafone Airtch | 118,42 | +1,06 | 117,75 | 201805 |
| Германия (EUR) | ||||
| Allianz AG | 82,60 | +5,83 | 78,05 | 4901 |
| BASF | 40,36 | +1,97 | 39,58 | 2958 |
| Bayer AG | 20,72 | +2,63 | 20,19 | 3124 |
| BMW | 34,66 | +0,73 | 34,41 | 970 |
| Commerzbank AG | 13,42 | +2,13 | 13,14 | 2135 |
| Daimler-Chrysler | 32,24 | -0,09 | 32,27 | 3531 |
| Deutsche Bank n | 58,32 | +1,34 | 57,55 | 3382 |
| Dt Telekom n | 12,98 | +1,56 | 12,78 | 21402 |
| Hypovereinsbank | 15,65 | +3,30 | 15,15 | 3170 |
| Infineon Tech | 10,55 | +5,71 | 9,98 | 10339 |
| Merck KGaA | 23,90 | +1,70 | 23,50 | 175 |
| Munich Re | 99,00 | +6,46 | 92,99 | 2523 |
| Sap AG | 105,99 | +1,31 | 104,62 | 1311 |
| Siemens | 46,54 | +0,85 | 46,15 | 3852 |
| Volkswagen AG | 37,57 | +0,91 | 37,23 | 1637 |
| Финляндия (EUR) | ||||
| Nokia | 15,87 | +1,08 | 15,70 | 16927 |
| Stora Enso | 11,07 | +2,31 | 10,82 | 1741 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,55 | +2,66 | 88,20 | 273 |
| Lonza Grp AG | 67,10 | -1,03 | 67,80 | 245 |
| Adecco | 64,45 | +3,53 | 62,25 | 647 |
| CS Group | 39,75 | +3,52 | 38,40 | 7965 |
| Nestle | 277,00 | +0,54 | 275,50 | 982 |
| Novartis | 53,15 | +0,19 | 53,05 | 6082 |
| Rentenanstalt | 198,00 | -1,00 | 200,00 | 2 |
| Swisscom | 385,50 | +0,52 | 383,50 | 45 |
| Roche | 112,50 | +1,35 | 111,00 | 2695 |
| Swiss Re | 84,30 | +2,55 | 82,20 | 1363 |
| UBS AG | 78,15 | +2,09 | 76,55 | 4282 |
| Zurich Fin | 169,25 | +1,65 | 166,50 | 1292 |
| Швеция (SEK) | ||||
| ABB | 27,00 | -2,17 | 27,60 | 1922 |
| Electrolux | 166,00 | +1,53 | 163,50 | 566 |
| Ericsson | 9,20 | +4,55 | 8,80 | 101780 |
| Nordea | 39,60 | +1,80 | 38,90 | 5975 |
| Volvo | 187,00 | -0,53 | 188,00 | 1215 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,53 | +0,20 | 1,52 | 17439 |
| Fiat | 5,36 | -3,25 | 5,54 | 12632 |
| Olivetti | 1,13 | +0,27 | 1,13 | 72454 |
| Pirelli | 0,92 | +0,25 | 0,92 | 6607 |
| TIM | 4,15 | +0,56 | 4,13 | 40444 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,95 | +2,42 | 16,55 | 9219 |
| Aegon NV | 10,44 | +4,92 | 9,95 | 16999 |
| Ahold Kon | 7,70 | +2,80 | 7,49 | 5165 |
| Fortis | 15,94 | +1,72 | 15,67 | 4699 |
| ING Grp | 16,34 | +2,96 | 15,87 | 15176 |
| Philips | 18,64 | +2,76 | 18,14 | 8314 |
| Royal Dutch | 40,56 | +0,87 | 40,21 | 5058 |
| Канада (CAD) | ||||
| Alcan Inc | 41,25 | -1,32 | 41,80 | 492 |
| Bank of Montreal | 43,75 | +0,14 | 43,69 | 641 |
| Bank Nova Scotia | 61,74 | +1,21 | 61,00 | 287 |
| BCE Inc | 31,29 | +1,20 | 30,92 | 705 |
| Bombardier | 4,88 | -3,37 | 5,05 | 3777 |
| Imperial Oil | 46,13 | +0,81 | 45,76 | 24 |
| Loblaw Cos Ltd | 62,12 | +1,01 | 61,50 | 200 |
| Nortel Networks | 4,52 | +1,12 | 4,47 | 8229 |
| Royal Bank of Canada | 58,95 | +1,36 | 58,16 | 466 |
| США ($) | ||||
| Abbott Labs | 44,53 | +1,16 | 44,02 | 1012 |
| Agilent Tech | 22,17 | +2,17 | 21,70 | 1061 |
| Alcoa | 25,31 | +0,16 | 25,27 | 649 |
| Allstate Corp | 38,04 | +0,71 | 37,77 | 513 |
| Alltel | 49,69 | +1,16 | 49,12 | 305 |
| Amer Electric Power | 28,95 | +2,41 | 28,27 | 314 |
| Amer Express Co | 45,81 | +4,21 | 43,96 | 2634 |
| AIG | 58,27 | +1,94 | 57,16 | 1734 |
| Amgen | 70,82 | +1,46 | 69,80 | 3579 |
| Analog Devices | 37,91 | +3,30 | 36,70 | 1007 |
| Anheuser-Busch | 51,22 | -0,16 | 51,30 | 672 |
| AOL Time Warner | 16,64 | +1,16 | 16,45 | 3275 |
| Apple Comp Inc | 20,27 | +2,12 | 19,85 | 1632 |
| Applied Materials | 18,18 | +4,54 | 17,39 | 21776 |
| AT&T | 19,73 | +1,75 | 19,39 | 802 |
| AT&T Wireless Gr | 8,25 | +2,36 | 8,06 | 2670 |
| Automatic Data Proc | 36,10 | +1,98 | 35,40 | 731 |
| Bank of America | 84,75 | +2,26 | 82,88 | 4940 |
| Bank of New York | 30,88 | +3,52 | 29,83 | 419 |
| Bank One | 39,46 | +3,71 | 38,05 | 3135 |
| Baxter Int | 25,29 | -0,28 | 25,36 | 551 |
| BCE Inc | 22,82 | +1,56 | 22,47 | 71 |
| Bellsouth Corp | 26,75 | +1,21 | 26,43 | 1321 |
| Berkshire cl a* | 74,30 | +1,09 | 73,50 | 1 |
| Berkshire cl b* | 2,48 | +1,52 | 2,44 | 5 |
| Boeing Co | 34,82 | -1,02 | 35,18 | 1050 |
| Bristol Myers sq | 27,19 | +0,11 | 27,16 | 1834 |
| Cardinal Health | 65,34 | +0,83 | 64,80 | 841 |
| Carnival | 32,38 | +0,84 | 32,11 | 718 |
| Caterpillar Inc | 58,49 | +1,93 | 57,38 | 822 |
| Charles Schwab | 11,58 | +6,34 | 10,89 | 1480 |
| ChevronTexaco | 73,25 | +0,34 | 73,00 | 575 |
| Cigna | 41,63 | -6,43 | 44,49 | 4069 |
| Cisco | 19,03 | +2,48 | 18,57 | 21732 |
| Citigroup | 47,62 | +3,19 | 46,15 | 7870 |
| Coca-Cola Co | 44,46 | +1,25 | 43,91 | 2553 |
| Colgate Palmoliv | 57,49 | +0,42 | 57,25 | 414 |
| Costco Wholesale | 37,67 | +1,98 | 36,94 | 782 |
| Cox Comms | 34,51 | +2,83 | 33,56 | 362 |
| Daimler-Chrysler | 36,46 | +0,36 | 36,33 | 221 |
| Delta Air Lines | 14,76 | +0,54 | 14,68 | 482 |
| Dow Chemical Co | 31,41 | +1,75 | 30,87 | 940 |
| Du Pont Co | 42,38 | +1,05 | 41,94 | 847 |
| Eastman Kodak | 27,00 | +1,20 | 26,68 | 931 |
| Eli Lilly | 68,03 | +0,86 | 67,45 | 579 |
| EMC Corp | 11,20 | +2,94 | 10,88 | 3530 |
| Emerson Electric | 53,54 | +1,36 | 52,82 | 541 |
| Exelon | 57,32 | +0,65 | 56,95 | 353 |
| Exxon Mobil | 35,75 | +0,42 | 35,60 | 3609 |
| Fannie Mae | 71,78 | +2,03 | 70,35 | 1165 |
| First Data Corp | 43,38 | +2,80 | 42,20 | 1116 |
| Fleetboston Fin | 31,72 | +3,49 | 30,65 | 1311 |
| Ford Motor Co | 11,45 | +1,42 | 11,29 | 1961 |
| Gap Inc | 19,47 | +2,69 | 18,96 | 1205 |
| Genentech | 78,44 | +1,71 | 77,12 | 855 |
| General Elec Co | 28,63 | +1,81 | 28,12 | 6518 |
| General Motors | 36,63 | +2,49 | 35,74 | 1907 |
| Gillette Co | 32,38 | +0,09 | 32,35 | 496 |
| Goldman Sachs Gr | 89,74 | +2,77 | 87,32 | 1889 |
| HJ Heinz Co | 33,60 | +0,78 | 33,34 | 368 |
| Halliburton Co | 22,53 | -0,31 | 22,60 | 1112 |
| HCA-Healthcare | 32,61 | +0,90 | 32,32 | 571 |
| Hewlett-Packard | 23,50 | +2,80 | 22,86 | 4525 |
| Home Depot Inc | 33,80 | +1,90 | 33,17 | 2129 |
| Honeywell Int | 28,46 | +3,30 | 27,55 | 1385 |
| Illinois Tool Works | 66,50 | +0,73 | 66,02 | 297 |
| Intel Corp | 24,36 | +4,38 | 23,34 | 30946 |
| IBM | 86,19 | +1,53 | 84,89 | 1895 |
| Intl Paper | 36,91 | +1,46 | 36,38 | 692 |
| Johnson&Johnson | 53,71 | +3,53 | 51,88 | 3388 |
| J P Morgan Chase | 37,16 | +3,91 | 35,76 | 3812 |
| Kimberly-Clark | 52,80 | +0,38 | 52,60 | 348 |
| Kohls | 58,35 | +1,97 | 57,22 | 1750 |
| Kroger | 17,87 | +2,06 | 17,51 | 1050 |
| Lehman Brothers | 68,35 | +1,35 | 67,44 | 908 |
| Lockheed Martin | 49,57 | +0,38 | 49,38 | 561 |
| Lowes Cos | 47,12 | +0,53 | 46,87 | 1364 |
| Lucent Tech | 2,04 | +1,49 | 2,01 | 8670 |
| Marsh & McLennan | 52,76 | +1,42 | 52,02 | 360 |
| MBNA Corp | 23,39 | +6,37 | 21,99 | 3137 |
| McDonalds Corp | 22,38 | -0,89 | 22,58 | 4026 |
| Medtronic | 49,51 | -0,20 | 49,61 | 1189 |
| Merck & Co | 62,56 | +1,82 | 61,44 | 1874 |
| Merrill Lynch | 51,38 | +3,69 | 49,55 | 2240 |
| Metlife Inc | 29,41 | +1,13 | 29,08 | 409 |
| Micron Tech | 14,25 | +2,52 | 13,90 | 4062 |
| Microsoft | 27,68 | +1,36 | 27,31 | 24695 |
| Minnesota Mining | 130,25 | +0,78 | 129,24 | 455 |
| MS Dean Witter | 47,54 | +1,89 | 46,66 | 1594 |
| Motorola Inc | 9,72 | +2,21 | 9,51 | 4228 |
| Occidental Petr | 33,01 | -1,08 | 33,37 | 486 |
| Omnicom Group | 74,92 | +1,28 | 73,97 | 458 |
| Oracle Corp | 13,01 | +1,32 | 12,84 | 10658 |
| Pfizer Inc | 34,33 | +0,38 | 34,20 | 4567 |
| Philip Morris | 42,33 | +1,24 | 41,81 | 2753 |
| Raytheon Co | 32,40 | -0,52 | 32,57 | 594 |
| SBC Comms | 25,54 | +0,51 | 25,41 | 1755 |
| Schering-plough | 17,20 | +0,70 | 17,08 | 1963 |
| Sears Roebuck | 34,85 | +1,04 | 34,49 | 912 |
| Sprint | 15,25 | +0,66 | 15,15 | 842 |
| Tenet Healthcare | 11,89 | +0,34 | 11,85 | 775 |
| Texas Instrument | 19,17 | +2,19 | 18,76 | 4808 |
| Textron Inc | 38,46 | -0,77 | 38,76 | 775 |
| Tyco Int | 19,50 | +3,34 | 18,87 | 2511 |
| Unisys Corp | 12,93 | +2,70 | 12,59 | 380 |
| UPS | 64,56 | +0,56 | 64,20 | 462 |
| United Tech | 73,59 | +0,26 | 73,40 | 483 |
| Unitedhealth Gr | 51,46 | +0,51 | 51,20 | 1024 |
| US Bancorp | 25,38 | +2,13 | 24,85 | 3751 |
| Verizon Comm | 38,09 | -1,75 | 38,77 | 2586 |
| Wachovia | 42,35 | +2,62 | 41,27 | 1079 |
| Wal-Mart Stores | 57,40 | +1,54 | 56,53 | 2721 |
| Walt Disney Co | 21,42 | +2,78 | 20,84 | 2803 |
| Washington Mutual | 42,91 | +2,05 | 42,05 | 1330 |
| Wells Fargo | 53,42 | +2,97 | 51,88 | 3853 |
| Xerox Corp | 11,04 | +2,22 | 10,80 | 1245 |
По данным агентства Reuters.