| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,8 | +2,34 | 11,5 | 5373 |
| ANZ Banking Grp | 17,0 | +0,35 | 16,9 | 8961 |
| CommonWealth Bank | 28,4 | +1,36 | 28,0 | 4334 |
| National Australian | 31,6 | +0,64 | 31,4 | 5341 |
| Bank | ||||
| News Corp | 9,2 | +4,68 | 8,8 | 20944 |
| Telstra Corp | 4,8 | +0,83 | 4,8 | 17579 |
| Westpac Banking | 13,1 | -0,23 | 13,1 | 9283 |
| Япония (JPY) | ||||
| Asahi Kasei | 295,0 | +1,72 | 290,0 | 3268 |
| Daiwa Securities | 572,0 | +2,14 | 560,0 | 6773 |
| Fuji Photo Film | 3480,0 | +2,05 | 3410,0 | 1368 |
| Fujitsu Ltd | 441,0 | +0,68 | 438,0 | 14502 |
| Honda Motor Co | 4690,0 | +1,30 | 4630,0 | 2021 |
| Japan Telecom* | 278,0 | +5,30 | 264,0 | 3 |
| Kao Corp | 2615,0 | +3,16 | 2535,0 | 2048 |
| KDDI* | 326,0 | +0,31 | 325,0 | 22 |
| Mitsubishi Fin Gr* | 804,0 | +0,25 | 802,0 | 12 |
| Mitsubishi Chem | 203,0 | +4,64 | 194,0 | 4570 |
| Mitsubishi Electric | 343,0 | +3,31 | 332,0 | 4626 |
| NEC Corp | 473,0 | +3,28 | 458,0 | 18922 |
| Nippon Steel Corp | 147,0 | +4,26 | 141,0 | 12121 |
| Nissan Motor Co | 817,0 | +2,00 | 801,0 | 5799 |
| NTT* | 430,0 | +1,18 | 425,0 | 13 |
| NTT DoCoMo* | 225,0 | +3,21 | 218,0 | 49 |
| Pioneer | 1907,0 | +1,01 | 1888,0 | 1013 |
| Ricoh | 1968,0 | +0,41 | 1960,0 | 1761 |
| Seikisui House | 883,0 | +2,44 | 862,0 | 1199 |
| Shin-Etsu Chem | 3510,0 | -1,13 | 3550,0 | 1589 |
| Sony | 5020,0 | +1,21 | 4960,0 | 2385 |
| Sumitomo Chem | 384,0 | +3,23 | 372,0 | 4386 |
| Sumitomo Mitsui | 518,0 | -0,19 | 519,0 | 24506 |
| TDK Corp | 4420,0 | +4,99 | 4210,0 | 1267 |
| Toshiba Corp | 311,0 | +2,98 | 302,0 | 17026 |
| Toyota Motor Co | 2920,0 | +2,64 | 2845,0 | 3974 |
| UFJ Holdings* | 183,0 | -3,68 | 190,0 | 66 |
| Гонконг (HKD) | ||||
| Cheung Kong | 46,10 | +1,54 | 45,40 | 3742 |
| China Mobile | 18,25 | +0,27 | 18,20 | 19720 |
| China Unicom | 4,15 | -2,92 | 4,28 | 28496 |
| CLP Holdings | 31,70 | +0,32 | 31,60 | 3274 |
| CNOOC | 10,40 | +1,96 | 10,20 | 5582 |
| Hang Seng Bank | 84,75 | +1,50 | 83,50 | 2363 |
| Henderson Land | 21,50 | +1,18 | 21,25 | 3409 |
| HSBC Holdings | 82,00 | +2,50 | 80,00 | 10056 |
| Hutchison | 41,90 | +1,21 | 41,40 | 5868 |
| Франция (EUR) | ||||
| Alcatel | 3,05 | +14,66 | 2,66 | 31073 |
| Axa | 12,05 | +10,05 | 10,95 | 20679 |
| BNP Paribas | 33,98 | +6,55 | 31,89 | 10552 |
| Bouygues | 25,47 | +3,87 | 24,52 | 1441 |
| Danon | 119,60 | +0,25 | 119,30 | 741 |
| EADS | 10,15 | +9,37 | 9,28 | 1825 |
| France Telecom | 10,11 | +5,53 | 9,58 | 10380 |
| Lafarge | 74,50 | +4,93 | 71,00 | 1319 |
| Michelin | 28,66 | +12,83 | 25,40 | 849 |
| Pechiney | 29,20 | +11,45 | 26,20 | 432 |
| Peugeot | 39,69 | +10,25 | 36,00 | 1745 |
| Renault | 40,49 | +8,09 | 37,46 | 1264 |
| Sanofi-Synthelab | 59,40 | +0,08 | 59,35 | 3088 |
| Schneider Elec | 42,70 | +5,43 | 40,50 | 867 |
| STMicroelectronics | 14,23 | +10,83 | 12,84 | 12266 |
| Total Fina Elf | 142,00 | +4,80 | 135,50 | 4111 |
| Vivendi Universal | 12,39 | +5,45 | 11,75 | 6478 |
| Великобритания (GBp) | ||||
| ARM Holdings | 42,19 | +8,02 | 40,50 | 45853 |
| BAE System | 195,50 | +7,82 | 185,50 | 31230 |
| Barclays | 424,60 | +6,69 | 400,00 | 30936 |
| BP | 421,00 | +3,76 | 412,00 | 54033 |
| BAT | 619,00 | +5,00 | 600,00 | 6983 |
| British Airways | 104,99 | +8,33 | 96,00 | 22473 |
| British Telecom | 173,50 | +2,04 | 171,50 | 46525 |
| Cable & Wireless | 124,82 | +4,35 | 120,75 | 16679 |
| Cadbury Schweppes | 419,20 | +4,38 | 410,50 | 11926 |
| HSBC Hldg | 688,66 | +5,07 | 661,00 | 47248 |
| Lloyds TSB Grp | 536,00 | +3,98 | 514,50 | 27249 |
| Marks & Spencer | 336,86 | +5,21 | 326,50 | 15768 |
| National Grid | 452,74 | +1,99 | 452,00 | 15961 |
| Prudential | 422,00 | +11,40 | 381,50 | 18260 |
| Reuters Group | 183,25 | +1,06 | 188,00 | 37166 |
| Rio Tinto | 1070,02 | +4,67 | 1050,00 | 5922 |
| Sainsbury | 278,67 | +11,46 | 253,00 | 54606 |
| Shell Trnpt | 401,83 | +3,51 | 391,25 | 24009 |
| Unilever | 587,27 | +0,94 | 582,50 | 16291 |
| Vodafone Airtch | 95,81 | +5,69 | 92,25 | 414666 |
| Германия (EUR) | ||||
| Allianz AG | 95,90 | +13,49 | 84,50 | 3476 |
| BASF | 36,97 | +6,51 | 34,71 | 4053 |
| Bayer AG | 19,58 | +5,67 | 18,53 | 4984 |
| BMW | 33,25 | +8,31 | 30,70 | 4233 |
| Commerzbank AG | 7,21 | +6,34 | 6,78 | 9861 |
| DaimlerChrysler | 34,97 | +6,78 | 32,75 | 6649 |
| Deutsche Bank n | 44,00 | +8,11 | 40,70 | 7650 |
| Dt Telekom n | 10,49 | +8,14 | 9,70 | 23146 |
| Hypovereinsbank | 14,79 | +7,72 | 13,73 | 5115 |
| Infineon Tech | 6,77 | +14,94 | 5,89 | 10617 |
| Merck KGaA | 19,27 | -0,93 | 19,45 | 105 |
| Munich Re | 124,42 | +14,15 | 109,00 | 2582 |
| Sap AG | 56,70 | +11,99 | 50,63 | 3610 |
| Siemens | 37,53 | +7,23 | 35,00 | 10499 |
| Volkswagen AG | 37,80 | +9,22 | 34,61 | 3001 |
| Финляндия (EUR) | ||||
| Nokia | 14,66 | +6,39 | 13,78 | 39786 |
| Sonera Corp | 4,36 | +4,31 | 4,18 | 3882 |
| Stora Enso | 9,78 | +10,01 | 8,89 | 5536 |
| Швейцария (CHF) | ||||
| Ciba Special | 99,75 | +3,91 | 96,00 | 361 |
| Lonza Grp AG | 83,75 | +3,84 | 80,65 | 238 |
| Adecco | 43,15 | +11,50 | 38,70 | 1963 |
| CS Group | 24,00 | +9,09 | 22,00 | 16425 |
| Nestle | 321,50 | +3,54 | 310,50 | 1504 |
| Novartis | 59,50 | +2,59 | 58,00 | 8438 |
| Rentenanstalt | 128,00 | +10,34 | 116,00 | 125 |
| Swisscom | 443,50 | +3,99 | 426,50 | 182 |
| Roche | 98,00 | +3,65 | 94,55 | 4209 |
| Swiss Re | 93,50 | +13,75 | 82,20 | 3386 |
| UBS AG | 59,50 | +8,18 | 55,00 | 7412 |
| Zurich Fin | 146,00 | +12,31 | 130,00 | 1847 |
| Швеция (SEK) | ||||
| ABB | 25,80 | +16,22 | 22,20 | 3922 |
| Electrolux | 139,50 | +4,10 | 134,00 | 2519 |
| Ericsson | 4,45 | +13,52 | 3,92 | 198561 |
| Nordea | 36,50 | +9,28 | 33,40 | 21029 |
| Telia | 28,70 | +3,99 | 27,60 | 8777 |
| Volvo | 134,00 | +5,10 | 127,50 | 2719 |
| Италия (EUR) | ||||
| Bank di Lavoro | 0,88 | +0,92 | 0,84 | 608 |
| Fiat | 9,03 | -0,02 | 8,24 | 38 |
| Olivetti | 0,93 | +0,47 | 0,88 | 923 |
| Pirelli | 0,81 | +1,17 | 0,79 | 351 |
| TIM | 4,53 | +0,69 | 4,47 | 1686 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,20 | +11,39 | 11,85 | 10510 |
| Aegon NV | 12,04 | +9,75 | 10,97 | 21230 |
| Ahold Kon | 12,85 | +11,74 | 11,50 | 9670 |
| Fortis | 16,01 | +8,99 | 14,69 | 5735 |
| ING Grp | 15,69 | +6,01 | 14,80 | 18728 |
| Philips | 15,92 | +8,30 | 14,70 | 11859 |
| Royal Dutch | 43,25 | +3,00 | 41,99 | 9883 |
| Канада (CAD) | ||||
| Alcan Inc | 40,62 | +4,53 | 38,86 | 1557 |
| Bank of Montreal | 36,95 | +3,65 | 35,65 | 2025 |
| Bank Nova Scotia | 44,63 | +1,99 | 43,76 | 1001 |
| BCE Inc | 26,00 | +2,36 | 25,40 | 5974 |
| Bombardier | 3,85 | +5,48 | 3,65 | 12760 |
| Imperial Oil | 44,51 | +1,02 | 44,06 | 243 |
| Loblaw Cos Ltd | 53,98 | +0,24 | 53,85 | 636 |
| Nortel Networks | 0,75 | +8,70 | 0,69 | 14206 |
| Royal Bank of Canada | 53,15 | +0,99 | 52,63 | 1900 |
| США ($) | ||||
| Abbott Labs | 41,49 | +2,93 | 40,31 | 4256 |
| Agilent Tech | 10,90 | +0,46 | 10,85 | 3423 |
| Alcoa | 20,34 | +9,06 | 18,65 | 6066 |
| Allstate Corp | 36,15 | +3,29 | 35,00 | 4044 |
| Alltel | 43,23 | +3,99 | 41,57 | 1120 |
| Amer Electric Power | 21,14 | -0,28 | 21,20 | 10500 |
| Amer Express Co | 30,87 | +5,36 | 29,30 | 6761 |
| AIG | 59,73 | +7,14 | 55,75 | 9180 |
| Amgen | 48,09 | -0,31 | 48,24 | 20350 |
| Analog Devices | 21,46 | +7,14 | 20,03 | 5552 |
| Anheuser-Busch | 52,67 | +1,97 | 51,65 | 2853 |
| AOL Time Warner | 11,79 | +2,97 | 11,45 | 18935 |
| Apple Comp Inc | 14,51 | +2,77 | 14,12 | 5271 |
| Applied Materials | 12,07 | +8,63 | 11,11 | 34403 |
| AT&T | 11,97 | +5,74 | 11,32 | 9821 |
| AT&T Wireless Gr | 4,06 | +8,27 | 3,75 | 9090 |
| Automatic Data Proc | 38,34 | +5,39 | 36,38 | 2131 |
| Bank of America | 59,40 | +4,84 | 56,66 | 6957 |
| Bank of New York | 23,76 | +3,08 | 23,05 | 4724 |
| Bank One | 36,35 | +3,71 | 35,05 | 5102 |
| Baxter Int | 28,65 | +0,53 | 28,50 | 2548 |
| BCE Inc | 16,35 | +2,57 | 15,94 | 434 |
| Bellsouth Corp | 23,37 | +5,41 | 22,17 | 6341 |
| Berkshire cl a* | 71,00 | +3,95 | 68,30 | 1 |
| Berkshire cl b* | 2,35 | +3,85 | 2,26 | 14 |
| Boeing Co | 32,00 | +2,07 | 31,35 | 3634 |
| Bristol Myers sq | 21,64 | +2,80 | 21,05 | 7417 |
| Cardinal Health | 66,57 | +4,46 | 63,73 | 2531 |
| Carnival | 24,47 | +6,76 | 22,92 | 3799 |
| Caterpillar Inc | 36,58 | +4,31 | 35,07 | 1973 |
| Charles Schwab | 8,85 | +10,76 | 7,99 | 4081 |
| ChevronTexaco | 71,98 | +0,95 | 71,30 | 2031 |
| Cigna | 61,65 | +5,66 | 58,35 | 1241 |
| Cisco | 10,32 | +5,86 | 9,75 | 130214 |
| Citigroup | 30,42 | +6,48 | 28,57 | 21775 |
| Coca-Cola Co | 51,45 | -0,02 | 51,46 | 4649 |
| Colgate Palmoliv | 56,40 | +1,90 | 55,35 | 1968 |
| Costco Wholesale | 33,81 | +5,00 | 32,20 | 7924 |
| Cox Comms | 24,64 | +5,89 | 23,27 | 1866 |
| DaimlerChrysler | 33,81 | +4,97 | 32,21 | 751 |
| Delta Air Lines | 7,62 | +11,89 | 6,81 | 3312 |
| Dow Chemical Co | 26,77 | +6,44 | 25,15 | 3606 |
| Du Pont Co | 39,64 | +3,26 | 38,39 | 3748 |
| Eastman Kodak | 28,46 | +3,15 | 27,59 | 2487 |
| Eli Lilly | 62,00 | +1,81 | 60,90 | 4123 |
| EMC Corp | 4,61 | +10,82 | 4,16 | 12027 |
| Emerson Electric | 46,13 | +4,01 | 44,35 | 1177 |
| Exelon | 45,73 | -1,82 | 46,58 | 1923 |
| Exxon Mobil | 34,54 | +2,22 | 33,79 | 9968 |
| Fannie Mae | 65,08 | +2,09 | 63,75 | 4601 |
| First Data Corp | 31,19 | +4,45 | 29,86 | 6935 |
| Fleetboston Fin | 20,05 | +3,62 | 19,35 | 5162 |
| Ford Motor Co | 8,32 | +9,47 | 7,60 | 18407 |
| Gap Inc | 9,68 | +2,76 | 9,42 | 5429 |
| Genentech | 31,25 | +0,94 | 30,96 | 1806 |
| General Elec Co | 24,21 | +7,12 | 22,60 | 42406 |
| General Motors | 34,82 | +5,13 | 33,12 | 6976 |
| Gillette Co | 30,87 | +1,88 | 30,30 | 2010 |
| Goldman Sachs Gr | 64,20 | +5,11 | 61,08 | 5842 |
| HJ Heinz Co | 32,16 | +0,97 | 31,85 | 3104 |
| Halliburton Co | 14,07 | +3,00 | 13,66 | 1924 |
| HCA-Healthcare | 47,90 | +2,24 | 46,85 | 2376 |
| Hewlett-Packard | 12,02 | +1,78 | 11,81 | 11035 |
| Home Depot Inc | 26,21 | +6,54 | 24,60 | 10023 |
| Honeywell Int | 21,48 | +9,20 | 19,67 | 5335 |
| Household Int | 28,20 | +7,22 | 26,30 | 19325 |
| Illinois Tool Works | 60,13 | +3,00 | 58,38 | 1141 |
| Intel Corp | 15,22 | +7,33 | 14,18 | 77868 |
| IBM | 63,92 | +11,01 | 57,58 | 12788 |
| Intl Paper | 34,49 | +4,86 | 32,89 | 3332 |
| Johnson&Johnson | 56,70 | -0,18 | 56,80 | 9281 |
| J P Morgan Chase | 17,19 | +7,77 | 15,95 | 14959 |
| Kimberly-Clark | 55,22 | +2,26 | 54,00 | 1762 |
| Kohls | 52,40 | +5,97 | 49,45 | 8057 |
| Kroger | 13,01 | +6,03 | 12,27 | 6582 |
| Lehman Brothers | 47,89 | +6,80 | 44,84 | 3100 |
| Lockheed Martin | 62,45 | +2,58 | 60,88 | 2236 |
| Lowes Cos | 38,90 | +4,96 | 37,06 | 5532 |
| Lucent Tech | 0,58 | -17,14 | 0,70 | 40358 |
| Marsh & McLennan | 42,85 | +6,59 | 40,20 | 2707 |
| MBNA Corp | 17,50 | +1,45 | 17,25 | 6065 |
| McDonalds Corp | 17,97 | +4,66 | 17,17 | 5919 |
| Medtronic | 44,02 | -1,41 | 44,65 | 4848 |
| Merck & Co | 47,30 | +2,80 | 46,01 | 4573 |
| Merrill Lynch | 32,08 | +5,77 | 30,33 | 8834 |
| Metlife Inc | 22,64 | +3,24 | 21,93 | 2113 |
| Micron Tech | 13,67 | +9,36 | 12,50 | 7122 |
| Microsoft | 48,87 | +5,37 | 46,38 | 54544 |
| Minnesota Mining | 120,60 | +3,47 | 116,55 | 2872 |
| MS Dean Witter | 33,40 | +7,92 | 30,95 | 7699 |
| Motorola Inc | 9,97 | +9,68 | 9,09 | 13317 |
| Occidental Petr | 28,40 | +0,50 | 28,26 | 2108 |
| Omnicom Group | 56,07 | +2,39 | 54,76 | 2585 |
| Oracle Corp | 9,05 | +6,35 | 8,51 | 49020 |
| Pfizer Inc | 30,15 | +0,57 | 29,98 | 14095 |
| Philip Morris | 37,01 | +2,32 | 36,17 | 7507 |
| Raytheon Co | 28,60 | +5,46 | 27,12 | 1807 |
| SBC Comms | 22,45 | +5,65 | 21,25 | 9202 |
| Schering-plough | 18,09 | +1,06 | 17,90 | 5864 |
| Sears Roebuck | 32,72 | +9,39 | 29,91 | 7878 |
| Sprint | 9,95 | +5,51 | 9,43 | 4222 |
| Tenet Healthcare | 49,40 | -0,40 | 49,60 | 3179 |
| Texas Instrument | 16,11 | +13,45 | 14,20 | 14846 |
| Textron Inc | 36,18 | +5,24 | 34,38 | 668 |
| Tyco Int | 13,64 | +5,49 | 12,93 | 9786 |
| Unisys Corp | 6,59 | +2,97 | 6,40 | 1492 |
| UPS | 61,83 | +1,26 | 61,06 | 3424 |
| United Tech | 55,06 | +5,58 | 52,15 | 2878 |
| Unitedhealth Gr | 93,49 | +1,42 | 92,18 | 2110 |
| US Bancorp | 18,44 | +6,22 | 17,36 | 5078 |
| Verizon Comm | 35,19 | +6,80 | 32,95 | 10810 |
| Wachovia | 32,77 | +5,71 | 31,00 | 5210 |
| Wal-Mart Stores | 53,83 | +4,24 | 51,64 | 9433 |
| Walt Disney Co | 16,00 | +4,92 | 15,25 | 7061 |
| Washington Mutual | 31,34 | +4,29 | 30,05 | 4208 |
| Wells Fargo | 46,85 | +3,65 | 45,20 | 5036 |
| Xerox Corp | 5,02 | +13,57 | 4,42 | 3629 |
По данным агентства Reuters.