| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,1 | +2,54 | 11,8 | 4130 |
| ANZ Banking Grp | 17,4 | +2,41 | 17,0 | 4752 |
| CommonWealth Bank | 28,9 | +1,69 | 28,4 | 2391 |
| National Australian | 32,3 | +2,06 | 31,6 | 4645 |
| Bank | ||||
| News Corp | 9,5 | +3,49 | 9,2 | 8831 |
| Telstra Corp | 4,9 | +0,21 | 4,8 | 16705 |
| Westpac Banking | 13,2 | +1,30 | 13,1 | 7117 |
| 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 | 2,92 | -4,26 | 3,05 | 13729 |
| Axa | 11,83 | -1,83 | 12,05 | 10189 |
| BNP Paribas | 33,66 | -0,94 | 33,98 | 3748 |
| Bouygues | 25,54 | +0,27 | 25,47 | 1169 |
| Danon | 120,90 | +1,09 | 119,60 | 405 |
| EADS | 9,62 | -5,22 | 10,15 | 3278 |
| France Telecom | 9,48 | -6,23 | 10,11 | 7930 |
| Lafarge | 74,15 | -0,47 | 74,50 | 551 |
| Michelin | 27,82 | -2,93 | 28,66 | 454 |
| Pechiney | 28,99 | -0,72 | 29,20 | 217 |
| Peugeot | 38,55 | -2,87 | 39,69 | 865 |
| Renault | 38,95 | -3,80 | 40,49 | 597 |
| Sanofi-Synthelab | 60,85 | +2,44 | 59,40 | 2634 |
| Schneider Elec | 42,08 | -1,45 | 42,70 | 618 |
| STMicroelectronics | 14,08 | -1,05 | 14,23 | 8239 |
| Total Fina Elf | 139,60 | -1,69 | 142,00 | 2319 |
| Vivendi Universal | 11,96 | -3,47 | 12,39 | 4370 |
| Великобритания (GBp) | ||||
| ARM Holdings | 46,50 | +6,86 | 43,75 | 34701 |
| BAE System | 202,75 | +1,38 | 200,00 | 11787 |
| Barclays | 425,75 | -0,23 | 426,75 | 25026 |
| BP | 424,50 | -0,70 | 427,50 | 21621 |
| BAT | 632,50 | +0,40 | 630,00 | 3258 |
| British Airways | 103,00 | -0,96 | 104,00 | 11056 |
| British Telecom | 172,25 | -1,71 | 175,00 | 14991 |
| Cable & Wireless | 128,50 | +1,98 | 126,00 | 11230 |
| Cadbury Schweppes | 425,50 | -0,70 | 428,50 | 10606 |
| HSBC Hldg | 687,50 | -1,01 | 694,50 | 21883 |
| Lloyds TSB Grp | 540,06 | +1,12 | 535,00 | 21259 |
| Marks & Spencer | 340,50 | -0,87 | 343,50 | 7085 |
| National Grid | 463,25 | +0,49 | 461,00 | 5168 |
| Prudential | 411,00 | -3,29 | 425,00 | 13378 |
| Reuters Group | 190,50 | +0,26 | 190,00 | 13023 |
| Rio Tinto | 1072,25 | -2,18 | 1099,00 | 3690 |
| Sainsbury | 269,75 | -4,34 | 282,00 | 14783 |
| Shell Trnpt | 401,50 | -0,86 | 405,00 | 12929 |
| Unilever | 590,50 | +0,43 | 588,00 | 7327 |
| Vodafone Airtch | 94,25 | -3,33 | 97,50 | 228185 |
| Германия (EUR) | ||||
| Allianz AG | 92,50 | -3,55 | 95,90 | 1639 |
| BASF | 35,62 | -3,65 | 36,97 | 1977 |
| Bayer AG | 18,82 | -3,88 | 19,58 | 2474 |
| BMW | 32,42 | -2,50 | 33,25 | 2511 |
| Commerzbank AG | 6,80 | -5,69 | 7,21 | 4677 |
| Daimler-Chrysler | 33,06 | -5,46 | 34,97 | 4386 |
| Deutsche Bank n | 41,62 | -5,41 | 44,00 | 4836 |
| Dt Telekom n | 9,85 | -6,10 | 10,49 | 11126 |
| Hypovereinsbank | 14,05 | -5,00 | 14,79 | 2229 |
| Infineon Tech | 6,63 | -2,07 | 6,77 | 4795 |
| Merck KGaA | 19,00 | -1,40 | 19,27 | 120 |
| Munich Re | 119,50 | -3,95 | 124,42 | 1000 |
| Sap AG | 54,65 | -3,62 | 56,70 | 1851 |
| Siemens | 36,81 | -1,92 | 37,53 | 4042 |
| Volkswagen AG | 36,42 | -3,65 | 37,80 | 1748 |
| Финляндия (EUR) | ||||
| Nokia | 14,52 | -0,89 | 14,65 | 22146 |
| Sonera Corp | 4,32 | -2,04 | 4,41 | 1949 |
| Stora Enso | 9,67 | +0,31 | 9,64 | 1805 |
| Швейцария (CHF) | ||||
| Ciba Special | 99,25 | -0,50 | 99,75 | 197 |
| Lonza Grp AG | 81,80 | -2,33 | 83,75 | 90 |
| Adecco | 42,60 | -1,27 | 43,15 | 1482 |
| CS Group | 23,25 | -3,13 | 24,00 | 6092 |
| Nestle | 317,00 | -1,40 | 321,50 | 765 |
| Novartis | 58,00 | -2,52 | 59,50 | 9036 |
| Rentenanstalt | 131,75 | +2,93 | 128,00 | 65 |
| Swisscom | 436,00 | -1,69 | 443,50 | 106 |
| Roche | 99,00 | +1,02 | 98,00 | 2832 |
| Swiss Re | 90,85 | -2,83 | 93,50 | 1251 |
| UBS AG | 58,10 | -2,35 | 59,50 | 3243 |
| Zurich Fin | 150,25 | +2,91 | 146,00 | 926 |
| Швеция (SEK) | ||||
| ABB | 25,70 | -0,39 | 25,80 | 3229 |
| Electrolux | 142,00 | +1,79 | 139,50 | 1898 |
| Ericsson | 4,24 | -4,72 | 4,45 | 130352 |
| Nordea | 34,60 | -5,21 | 36,50 | 10020 |
| Telia | 28,00 | -2,44 | 28,70 | 5543 |
| Volvo | 135,50 | +1,12 | 134,00 | 1792 |
| Италия (EUR) | ||||
| Bank di Lavoro | 0,82 | -5,76 | 0,87 | 17331 |
| Fiat | 8,69 | -3,80 | 9,03 | 3289 |
| Olivetti | 0,91 | -1,16 | 0,92 | 35181 |
| Pirelli | 0,79 | -1,10 | 0,80 | 6966 |
| TIM | 4,43 | -1,58 | 4,50 | 42705 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 12,83 | -2,80 | 13,20 | 6753 |
| Aegon NV | 11,70 | -2,82 | 12,04 | 10756 |
| Ahold Kon | 12,80 | -0,39 | 12,85 | 6517 |
| Fortis | 16,25 | +1,50 | 16,01 | 3754 |
| ING Grp | 15,87 | +1,15 | 15,69 | 11024 |
| Philips | 14,96 | -6,03 | 15,92 | 8946 |
| Royal Dutch | 42,71 | -1,25 | 43,25 | 5277 |
| 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 | 42,93 | +3,47 | 41,49 | 2052 |
| Agilent Tech | 10,77 | -1,19 | 10,90 | 659 |
| Alcoa | 19,85 | -2,41 | 20,34 | 1075 |
| Allstate Corp | 35,70 | -1,24 | 36,15 | 588 |
| Alltel | 43,10 | -0,30 | 43,23 | 149 |
| Amer Electric Power | 19,75 | -6,58 | 21,14 | 3259 |
| Amer Express Co | 30,55 | -1,04 | 30,87 | 1272 |
| AIG | 57,75 | -3,31 | 59,73 | 1934 |
| Amgen | 49,08 | +2,06 | 48,09 | 6266 |
| Analog Devices | 21,73 | +1,26 | 21,46 | 1266 |
| Anheuser-Busch | 53,64 | +1,84 | 52,67 | 936 |
| AOL Time Warner | 11,16 | -5,34 | 11,79 | 3509 |
| Apple Comp Inc | 14,87 | +2,48 | 14,51 | 1268 |
| Applied Materials | 11,91 | -1,32 | 12,07 | 8090 |
| AT&T | 11,77 | -1,67 | 11,97 | 2656 |
| AT&T Wireless Gr | 4,02 | -0,99 | 4,06 | 1211 |
| Automatic Data Proc | 39,06 | +1,88 | 38,34 | 438 |
| Bank of America | 59,85 | +0,76 | 59,40 | 1554 |
| Bank of New-York | 23,30 | -1,94 | 23,76 | 957 |
| Bank One | 36,91 | +1,54 | 36,35 | 1136 |
| Baxter Int | 28,95 | +1,05 | 28,65 | 611 |
| BCE Inc | 16,13 | -1,35 | 16,35 | 65 |
| Bellsouth Corp | 23,05 | -1,37 | 23,37 | 718 |
| Berkshire cl a* | 70,60 | -0,56 | 71,00 | 1 |
| Berkshire cl b* | 2,34 | -0,26 | 2,35 | 2 |
| Boeing Co | 31,03 | -3,03 | 32,00 | 1733 |
| Bristol Myers sq | 22,12 | +2,22 | 21,64 | 1445 |
| Cardinal Health | 66,71 | +0,21 | 66,57 | 636 |
| Carnival | 23,65 | -3,35 | 24,47 | 561 |
| Caterpillar Inc | 35,90 | -1,86 | 36,58 | 422 |
| Charles Schwab | 8,59 | -2,94 | 8,85 | 758 |
| ChevronTexaco | 71,74 | -0,33 | 71,98 | 519 |
| Cigna | 61,93 | +0,45 | 61,65 | 218 |
| Cisco | 10,06 | -2,51 | 10,32 | 31300 |
| Citigroup | 30,16 | -0,85 | 30,42 | 4559 |
| Coca-Cola Co | 52,08 | +1,22 | 51,45 | 1159 |
| Colgate Palmoliv | 56,02 | -0,67 | 56,40 | 421 |
| Costco Wholesale | 33,84 | +0,09 | 33,81 | 1537 |
| Cox Comms | 23,92 | -2,92 | 24,64 | 233 |
| Daimler-Chrysler | 32,74 | -3,16 | 33,81 | 364 |
| Delta Air Lines | 7,65 | +0,39 | 7,62 | 479 |
| Dow Chemical Co | 25,97 | -2,99 | 26,77 | 498 |
| Du Pont Co | 39,00 | -1,61 | 39,64 | 551 |
| Eastman Kodak | 28,56 | +0,35 | 28,46 | 328 |
| Eli Lilly | 61,80 | -0,32 | 62,00 | 1327 |
| EMC Corp | 4,41 | -4,34 | 4,61 | 1805 |
| Emerson Electric | 45,69 | -0,95 | 46,13 | 171 |
| Exelon | 45,92 | +0,42 | 45,73 | 423 |
| Exxon Mobil | 34,58 | +0,12 | 34,54 | 2325 |
| Fannie Mae | 66,98 | +2,92 | 65,08 | 1145 |
| First Data Corp | 31,22 | +0,10 | 31,19 | 843 |
| Fleetboston Fin | 20,00 | -0,25 | 20,05 | 905 |
| Ford Motor Co | 7,66 | -7,93 | 8,32 | 6067 |
| Gap Inc | 9,75 | +0,72 | 9,68 | 776 |
| Genentech | 32,26 | +3,23 | 31,25 | 449 |
| General Elec Co | 24,37 | +0,66 | 24,21 | 7162 |
| General Motors | 33,34 | -4,25 | 34,82 | 2480 |
| Gillette Co | 30,50 | -1,20 | 30,87 | 503 |
| Goldman Sachs Gr | 64,56 | +0,56 | 64,20 | 1412 |
| HJ Heinz Co | 31,90 | -0,81 | 32,16 | 415 |
| Halliburton Co | 14,00 | -0,50 | 14,07 | 614 |
| HCA-Healthcare | 48,07 | +0,35 | 47,90 | 645 |
| Hewlett-Packard | 11,97 | -0,42 | 12,02 | 1605 |
| Home Depot Inc | 26,70 | +1,87 | 26,21 | 2895 |
| Honeywell Int | 21,04 | -2,05 | 21,48 | 812 |
| Household Int | 28,14 | -0,21 | 28,20 | 1805 |
| Illinois Tool Works | 59,51 | -1,03 | 60,13 | 342 |
| Intel Corp | 14,73 | -3,22 | 15,22 | 20967 |
| IBM | 62,45 | -2,30 | 63,92 | 2449 |
| Intl Paper | 34,53 | +0,12 | 34,49 | 638 |
| Johnson&Johnson | 57,30 | +1,06 | 56,70 | 2147 |
| J P Morgan Chase | 17,22 | +0,17 | 17,19 | 2703 |
| Kimberly-Clark | 55,18 | -0,07 | 55,22 | 221 |
| Kohls | 55,29 | +5,52 | 52,40 | 2287 |
| Kroger | 13,92 | +6,99 | 13,01 | 2079 |
| Lehman Brothers | 48,78 | +1,86 | 47,89 | 794 |
| Lockheed Martin | 60,80 | -2,64 | 62,45 | 719 |
| Lowes Cos | 39,59 | +1,77 | 38,90 | 1186 |
| Lucent Tech | 0,66 | +13,79 | 0,58 | 6005 |
| Marsh & McLennan | 42,81 | -0,09 | 42,85 | 543 |
| MBNA Corp | 17,89 | +2,23 | 17,50 | 1175 |
| McDonalds Corp | 17,75 | -1,22 | 17,97 | 842 |
| Medtronic | 43,64 | -0,86 | 44,02 | 1313 |
| Merck & Co | 49,77 | +5,22 | 47,30 | 4069 |
| Merrill Lynch | 32,74 | +2,06 | 32,08 | 1756 |
| Metlife Inc | 22,35 | -1,28 | 22,64 | 534 |
| Micron Tech | 13,36 | -2,27 | 13,67 | 1001 |
| Microsoft | 48,25 | -1,27 | 48,87 | 14556 |
| Minnesota Mining | 120,50 | -0,08 | 120,60 | 620 |
| MS Dean Witter | 34,30 | +2,69 | 33,40 | 1686 |
| Motorola Inc | 9,98 | +0,10 | 9,97 | 2535 |
| Occidental Petr | 28,75 | +1,23 | 28,40 | 276 |
| Omnicom Group | 57,30 | +2,19 | 56,07 | 428 |
| Oracle Corp | 9,11 | +0,66 | 9,05 | 12882 |
| Pfizer Inc | 30,55 | +1,33 | 30,15 | 5436 |
| Philip Morris | 37,45 | +1,19 | 37,01 | 1302 |
| Raytheon Co | 29,38 | +2,73 | 28,60 | 706 |
| SBC Comms | 22,10 | -1,56 | 22,45 | 2041 |
| Schering-plough | 18,26 | +0,94 | 18,09 | 1897 |
| Sears Roebuck | 33,75 | +3,15 | 32,72 | 1475 |
| Sprint | 9,88 | -0,70 | 9,95 | 813 |
| Tenet Healthcare | 49,21 | -0,38 | 49,40 | 805 |
| Texas Instrument | 15,74 | -2,30 | 16,11 | 3861 |
| Textron Inc | 35,17 | -2,79 | 36,18 | 148 |
| Tyco Int | 13,21 | -3,15 | 13,64 | 2686 |
| Unisys Corp | 6,71 | +1,82 | 6,59 | 191 |
| UPS | 61,50 | -0,53 | 61,83 | 773 |
| United Tech | 53,45 | -2,92 | 55,06 | 616 |
| Unitedhealth Gr | 94,23 | +0,79 | 93,49 | 483 |
| US Bancorp | 18,56 | +0,65 | 18,44 | 662 |
| Verizon Comm | 34,50 | -1,96 | 35,19 | 1827 |
| Wachovia | 32,99 | +0,67 | 32,77 | 718 |
| Wal-Mart Stores | 54,30 | +0,87 | 53,83 | 3288 |
| Walt Disney Co | 15,80 | -1,25 | 16,00 | 1994 |
| Washington Mutual | 32,16 | +2,62 | 31,34 | 909 |
| Wells Fargo | 46,90 | +0,11 | 46,85 | 1282 |
| Xerox Corp | 5,07 | +1,00 | 5,02 | 420 |
По данным агентства Reuters.