| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | +1,83 | 5,5 | 10391 |
| ANZ Banking Grp | 19,2 | +1,86 | 18,9 | 5553 |
| CommonWealth Bank | 33,0 | +1,54 | 32,5 | 4058 |
| National Australian | 31,1 | -0,70 | 31,4 | 7553 |
| Bank | ||||
| News Corp | 11,5 | +0,09 | 11,5 | 21065 |
| Telstra Corp | 4,6 | -0,87 | 4,6 | 36990 |
| Westpac Banking | 18,0 | +1,70 | 17,7 | 4393 |
| Япония (JPY) | ||||
| Asahi Kasei | 619,0 | +1,64 | 609,0 | 2959 |
| Daiwa Securities | 850,0 | +1,55 | 837,0 | 9535 |
| Fuji Photo Film | 3170,0 | +1,28 | 3130,0 | 2513 |
| Fujitsu Ltd | 627,0 | +1,95 | 615,0 | 12817 |
| Honda Motor Co | 4720,0 | -0,84 | 4760,0 | 2673 |
| Japan Telecom* | 242,0 | +4,31 | 232,0 | 7 |
| Kao Corp | 2350,0 | +2,62 | 2290,0 | 2699 |
| KDDI* | 557,0 | -3,13 | 575,0 | 18 |
| Mitsubishi Fin Gr* | 1040,0 | -0,95 | 1050,0 | 33 |
| Mitsubishi Chem | 303,0 | +1,00 | 300,0 | 6605 |
| Mitsubishi Electric | 586,0 | +1,56 | 577,0 | 15648 |
| NEC Corp | 821,0 | -0,24 | 823,0 | 9580 |
| Nippon Steel Corp | 244,0 | +4,27 | 234,0 | 113771 |
| Nissan Motor Co | 1147,0 | -1,29 | 1162,0 | 15124 |
| NTT* | 592,0 | +3,50 | 572,0 | 43 |
| NTT DoCoMo* | 217,0 | -1,81 | 221,0 | 135 |
| Pioneer | 2960,0 | +0,85 | 2935,0 | 1521 |
| Ricoh | 2100,0 | -1,18 | 2125,0 | 3649 |
| Seikisui House | 1211,0 | +1,76 | 1190,0 | 2955 |
| Shin-Etsu Chem | 4160,0 | +0,97 | 4120,0 | 1817 |
| Sony | 4200,0 | — | 4200,0 | 5596 |
| Sumitomo Chem | 486,0 | +4,07 | 467,0 | 8702 |
| TDK Corp | 7570,0 | -0,39 | 7600,0 | 615 |
| Toshiba Corp | 462,0 | +2,21 | 452,0 | 14549 |
| Toyota Motor Co | 3780,0 | +1,34 | 3730,0 | 4440 |
| UFJ Holdings* | 658,0 | +1,86 | 646,0 | 58 |
| Гонконг (HKD) | ||||
| Cheung Kong | 64,25 | -2,28 | 65,75 | 5893 |
| China Mobile | 22,65 | -0,88 | 22,85 | 15304 |
| China Unicom | 8,15 | -1,81 | 8,30 | 25127 |
| CLP Holdings | 42,10 | -0,47 | 42,30 | 6459 |
| Hang Seng Bank | 97,25 | -1,02 | 98,25 | 2348 |
| Henderson Land | 36,90 | -2,12 | 37,70 | 3585 |
| HSBC Holdings | 115,50 | -1,28 | 117,00 | 13702 |
| Hutchison | 55,25 | -1,78 | 56,25 | 7737 |
| Франция (EUR) | ||||
| Alcatel | 12,59 | +3,88 | 12,12 | 13863 |
| Axa | 16,99 | +4,04 | 16,33 | 11005 |
| BNP Paribas | 48,37 | +0,83 | 47,97 | 3564 |
| Bouygues | 27,64 | +0,33 | 27,55 | 2084 |
| Danon | 134,40 | +2,28 | 131,40 | 821 |
| EADS | 17,38 | +2,24 | 17,00 | 733 |
| France Telecom | 20,61 | +2,13 | 20,18 | 7307 |
| Lafarge | 64,55 | +2,06 | 63,25 | 782 |
| Michelin | 35,88 | +1,41 | 35,38 | 581 |
| Peugeot | 40,53 | +2,69 | 39,47 | 1642 |
| Renault | 54,40 | +1,59 | 53,55 | 1014 |
| Sanofi-Synthelab | 53,80 | -0,92 | 54,30 | 2139 |
| Schneider Elec | 51,95 | +1,37 | 51,25 | 855 |
| STMicroelectronics | 19,06 | +3,42 | 18,43 | 6475 |
| Total Fina Elf | 145,50 | -0,48 | 146,20 | 2755 |
| Vivendi Universal | 21,25 | +3,21 | 20,59 | 8346 |
| Великобритания (GBp) | ||||
| ARM Holdings | 116,75 | +6,41 | 109,25 | 23742 |
| BAE System | 198,75 | +3,79 | 191,50 | 16892 |
| Barclays | 478,00 | — | 478,00 | 25409 |
| BP | 435,00 | -0,57 | 437,50 | 50747 |
| BAT | 805,00 | -1,04 | 813,50 | 8572 |
| British Airways | 270,00 | +1,60 | 265,75 | 24983 |
| British Telecom | 179,25 | -0,14 | 179,50 | 49411 |
| Cable & Wireless | 130,00 | +6,34 | 122,25 | 48482 |
| Cadbury Schweppes | 424,00 | -0,70 | 427,00 | 9572 |
| HSBC Hldg | 813,50 | +0,99 | 805,50 | 26087 |
| Lloyds TSB Grp | 411,00 | +0,98 | 407,00 | 27449 |
| Marks & Spencer | 283,00 | +1,52 | 278,75 | 16047 |
| Prudential | 440,02 | +1,72 | 437,00 | 10034 |
| Reuters Group | 390,50 | +4,41 | 374,00 | 20958 |
| Rio Tinto | 1307,00 | +0,77 | 1297,00 | 5849 |
| Sainsbury | 283,50 | +0,53 | 282,00 | 18290 |
| Shell Trnpt | 356,25 | +0,28 | 355,25 | 36249 |
| Unilever | 523,50 | +0,77 | 519,50 | 16708 |
| Vodafone Airtch | 128,51 | +2,80 | 125,00 | 259623 |
| Германия (EUR) | ||||
| Allianz AG | 88,51 | +2,68 | 86,20 | 3369 |
| BASF | 41,14 | +1,40 | 40,57 | 3843 |
| Bayer AG | 19,90 | +1,89 | 19,53 | 4188 |
| BMW | 32,94 | +0,67 | 32,72 | 2613 |
| Commerzbank AG | 13,85 | +1,76 | 13,61 | 2534 |
| Daimler-Chrysler | 33,76 | +1,78 | 33,17 | 5660 |
| Deutsche Bank n | 66,58 | +1,82 | 65,39 | 4286 |
| Dt Telekom n | 14,69 | +1,59 | 14,46 | 18008 |
| Hypovereinsbank | 16,18 | +2,80 | 15,74 | 14097 |
| Infineon Tech | 11,01 | -1,26 | 11,15 | 33701 |
| Merck KGaA | 37,99 | +1,58 | 37,40 | 124 |
| Munich Re | 89,38 | +2,79 | 86,95 | 2615 |
| Sap AG | 125,45 | +1,88 | 123,13 | 1181 |
| Siemens | 59,11 | +3,16 | 57,30 | 7322 |
| Volkswagen AG | 34,78 | +1,22 | 34,36 | 2417 |
| Финляндия (EUR) | ||||
| Nokia | 16,45 | +2,81 | 16,00 | 41673 |
| Stora Enso | 10,28 | -0,39 | 10,32 | 2103 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,95 | — | 85,95 | 238 |
| Lonza Grp AG | 64,60 | +0,94 | 64,00 | 464 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,70 | +1,75 | 42,95 | 4807 |
| Nestle | 317,50 | — | 317,50 | 1034 |
| Novartis | 54,30 | +2,45 | 53,00 | 8209 |
| Roche | 169,75 | -1,45 | 172,25 | 17 |
| Swiss Re | 89,05 | +6,46 | 83,65 | 9259 |
| UBS AG | 92,75 | +0,43 | 92,35 | 4535 |
| Zurich Fin | 200,50 | +2,95 | 194,75 | 996 |
| Швеция (SEK) | ||||
| ABB | 43,30 | +5,10 | 41,20 | 3102 |
| Electrolux | 152,00 | +0,66 | 151,00 | 1395 |
| Ericsson | 20,10 | +3,61 | 19,40 | 268543 |
| Nordea | 50,00 | +1,42 | 49,30 | 12619 |
| Volvo | 239,00 | +2,58 | 233,00 | 1616 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,80 | +1,87 | 1,76 | 15945 |
| Fiat | 5,59 | +2,42 | 5,46 | 9190 |
| TIM | 4,48 | +2,94 | 4,35 | 86480 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,95 | +1,18 | 17,74 | 6969 |
| Aegon NV | 10,47 | +3,25 | 10,14 | 10849 |
| Ahold Kon | 6,55 | +2,99 | 6,36 | 6375 |
| Fortis | 17,10 | +0,77 | 16,97 | 5163 |
| ING Grp | 17,54 | +4,84 | 16,73 | 16272 |
| Philips | 23,05 | +4,06 | 22,15 | 10033 |
| Royal Dutch | 37,64 | -0,50 | 37,83 | 7969 |
| Канада (CAD) | ||||
| Alcan Inc | 56,23 | +1,50 | 55,40 | 535 |
| Bank of Montreal | 53,80 | +1,39 | 53,06 | 281 |
| Bank Nova Scotia | 70,92 | +0,67 | 70,45 | 522 |
| BCE Inc | 27,95 | +0,87 | 27,71 | 594 |
| Bombardier | 5,88 | -1,67 | 5,98 | 2392 |
| Imperial Oil | 56,70 | -1,22 | 57,40 | 145 |
| Loblaw Cos Ltd | 63,61 | -1,30 | 64,45 | 413 |
| Nortel Networks | 7,08 | +1,00 | 7,01 | 4711 |
| Royal Bank of Canada | 62,88 | +0,85 | 62,35 | 425 |
| США ($) | ||||
| Abbott Labs | 39,80 | +1,14 | 39,35 | 1107 |
| Agilent Tech | 29,73 | +1,57 | 29,27 | 604 |
| Alcoa | 33,71 | +1,78 | 33,12 | 1380 |
| Allstate Corp | 44,40 | +1,44 | 43,77 | 700 |
| Alltel | 49,10 | +0,66 | 48,78 | 232 |
| Amer Electric Power | 32,96 | -0,87 | 33,25 | 281 |
| Amer Express Co | 49,92 | -0,22 | 50,03 | 1254 |
| AIG | 69,51 | +0,27 | 69,32 | 1202 |
| Amgen | 58,35 | +0,29 | 58,18 | 3734 |
| Analog Devices | 47,70 | +3,49 | 46,09 | 1402 |
| Anheuser-Busch | 50,00 | +0,02 | 49,99 | 1161 |
| Apple Comp Inc | 25,93 | +1,69 | 25,50 | 3594 |
| Applied Materials | 21,07 | +1,44 | 20,77 | 16010 |
| AT&T | 19,57 | +0,77 | 19,42 | 1070 |
| AT&T Wireless Gr | 13,42 | -0,22 | 13,45 | 5258 |
| Automatic Data Proc | 40,92 | -0,17 | 40,99 | 450 |
| Bank of America | 78,66 | +0,45 | 78,31 | 1617 |
| Bank of New York | 31,55 | +0,86 | 31,28 | 398 |
| Bank One | 53,18 | +0,38 | 52,98 | 610 |
| Baxter Int | 30,27 | +1,75 | 29,75 | 657 |
| BCE Inc | 21,00 | +1,99 | 20,59 | 127 |
| Bellsouth Corp | 26,53 | +0,53 | 26,39 | 856 |
| Berkshire cl a* | 91,20 | +0,01 | 91,19 | 1 |
| Berkshire cl b* | 3,04 | +0,07 | 3,03 | 4 |
| Boeing Co | 39,25 | +0,56 | 39,03 | 481 |
| Bristol Myers sq | 23,89 | -0,46 | 24,00 | 2188 |
| Cardinal Health | 63,67 | -0,52 | 64,00 | 479 |
| Carnival | 43,12 | +0,63 | 42,85 | 770 |
| Caterpillar Inc | 76,16 | -0,22 | 76,33 | 462 |
| Charles Schwab | 11,02 | +2,61 | 10,74 | 2263 |
| ChevronTexaco | 84,59 | -1,50 | 85,88 | 1013 |
| Cigna | 56,78 | -0,53 | 57,08 | 198 |
| Cisco | 23,20 | +2,34 | 22,67 | 25524 |
| Citigroup | 49,79 | — | 49,79 | 3627 |
| Coca-Cola Co | 48,25 | -0,49 | 48,49 | 1089 |
| Colgate Palmoliv | 53,77 | +1,84 | 52,80 | 1309 |
| Costco Wholesale | 36,96 | +1,43 | 36,44 | 587 |
| Cox Comms | 30,12 | +0,10 | 30,09 | 749 |
| Daimler-Chrysler | 41,21 | +1,95 | 40,42 | 299 |
| Delta Air Lines | 7,35 | +3,23 | 7,12 | 2456 |
| Dow Chemical Co | 39,56 | +1,23 | 39,08 | 587 |
| Du Pont Co | 41,93 | +1,90 | 41,15 | 1247 |
| Eastman Kodak | 25,62 | +3,31 | 24,80 | 740 |
| Eli Lilly | 65,66 | -1,25 | 66,49 | 1710 |
| EMC Corp | 13,00 | +2,60 | 12,67 | 3412 |
| Emerson Electric | 59,29 | -0,17 | 59,39 | 343 |
| Exelon | 67,18 | +0,64 | 66,75 | 327 |
| Exxon Mobil | 40,13 | +0,07 | 40,10 | 3020 |
| Fannie Mae | 74,58 | +0,42 | 74,27 | 987 |
| First Data Corp | 42,11 | -0,28 | 42,23 | 1102 |
| Fleetboston Fin | 43,57 | +0,58 | 43,32 | 1174 |
| Ford Motor Co | 13,07 | +0,62 | 12,99 | 3283 |
| Gap Inc | 20,74 | +0,88 | 20,56 | 758 |
| Genentech | 102,85 | -0,03 | 102,88 | 456 |
| General Elec Co | 29,17 | -0,03 | 29,18 | 12786 |
| General Motors | 45,38 | +0,40 | 45,20 | 579 |
| Gillette Co | 38,06 | +0,93 | 37,71 | 498 |
| Goldman Sachs Gr | 99,98 | +0,75 | 99,24 | 1466 |
| HJ Heinz Co | 36,85 | +0,68 | 36,60 | 158 |
| Halliburton Co | 28,29 | +0,14 | 28,25 | 1380 |
| HCA-Healthcare | 39,06 | -1,96 | 39,84 | 1024 |
| Hewlett-Packard | 22,11 | +2,27 | 21,62 | 2419 |
| Home Depot Inc | 36,59 | +1,67 | 35,99 | 1400 |
| Honeywell Int | 32,46 | +1,50 | 31,98 | 823 |
| Illinois Tool Works | 75,72 | +0,46 | 75,37 | 269 |
| Intel Corp | 27,26 | +2,75 | 26,53 | 32768 |
| IBM | 91,81 | +0,04 | 91,77 | 1457 |
| Intl Paper | 40,69 | +1,83 | 39,96 | 698 |
| Johnson&Johnson | 49,50 | -0,30 | 49,65 | 1953 |
| J P Morgan Chase | 40,87 | +0,32 | 40,74 | 1563 |
| Kimberly-Clark | 60,83 | +0,80 | 60,35 | 338 |
| Kohls | 49,18 | +0,61 | 48,88 | 699 |
| Kroger | 16,52 | +1,10 | 16,34 | 970 |
| Lehman Brothers | 81,40 | +0,31 | 81,15 | 626 |
| Lockheed Martin | 45,75 | +0,33 | 45,60 | 1195 |
| Lowes Cos | 53,16 | +0,80 | 52,74 | 796 |
| Lucent Tech | 3,93 | +1,03 | 3,89 | 4564 |
| Marsh & McLennan | 46,63 | +0,71 | 46,30 | 285 |
| MBNA Corp | 26,00 | -0,50 | 26,13 | 964 |
| McDonalds Corp | 28,13 | +1,55 | 27,70 | 818 |
| Medtronic | 47,01 | +0,62 | 46,72 | 954 |
| Merck & Co | 43,34 | +0,77 | 43,01 | 1502 |
| Merrill Lynch | 59,06 | +1,15 | 58,39 | 1341 |
| Metlife Inc | 34,65 | +0,38 | 34,52 | 517 |
| Micron Tech | 15,41 | -2,53 | 15,81 | 6899 |
| Microsoft | 24,83 | +1,72 | 24,41 | 33097 |
| Minnesota Mining | 79,40 | -0,04 | 79,43 | 609 |
| MS Dean Witter | 56,25 | +0,63 | 55,90 | 1665 |
| Motorola Inc | 16,87 | -0,18 | 16,90 | 2531 |
| Occidental Petr | 43,40 | -0,32 | 43,54 | 433 |
| Omnicom Group | 77,60 | +0,62 | 77,12 | 219 |
| Oracle Corp | 11,90 | +3,21 | 11,53 | 20580 |
| Pfizer Inc | 34,04 | -0,41 | 34,18 | 4450 |
| Philip Morris | 53,12 | +0,28 | 52,97 | 727 |
| Raytheon Co | 30,40 | — | 30,40 | 185 |
| SBC Comms | 23,83 | +0,51 | 23,71 | 1401 |
| Schering-plough | 16,04 | +0,50 | 15,96 | 1610 |
| Sears Roebuck | 42,65 | +1,52 | 42,01 | 339 |
| Sprint | 16,98 | +0,47 | 16,90 | 801 |
| Tenet Healthcare | 10,48 | +1,95 | 10,28 | 1077 |
| Texas Instrument | 28,23 | +2,36 | 27,58 | 3171 |
| Textron Inc | 51,74 | +1,77 | 50,84 | 240 |
| Tyco Int | 27,40 | +2,05 | 26,85 | 2042 |
| Unisys Corp | 13,93 | +1,68 | 13,70 | 169 |
| UPS | 68,99 | +0,92 | 68,36 | 391 |
| United Tech | 84,69 | +0,76 | 84,05 | 441 |
| Unitedhealth Gr | 61,63 | -0,58 | 61,99 | 436 |
| US Bancorp | 27,47 | +0,96 | 27,21 | 1077 |
| Verizon Comm | 36,30 | +0,72 | 36,04 | 917 |
| Wachovia | 45,95 | +0,09 | 45,91 | 830 |
| Wal-Mart Stores | 59,67 | +1,86 | 58,58 | 2588 |
| Walt Disney Co | 24,99 | +0,89 | 24,77 | 1543 |
| Washington Mutual | 42,34 | +0,83 | 41,99 | 723 |
| Wells Fargo | 56,73 | +0,28 | 56,57 | 968 |
| Xerox Corp | 13,90 | +0,36 | 13,85 | 444 |
По данным агентства Reuters.