| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 16,9 | +0,60 | 16,8 | 3829 |
| ANZ Banking Grp | 19,9 | -0,65 | 20,0 | 5078 |
| CommonWealth Bank | 34,1 | +1,25 | 33,6 | 4268 |
| National Australian | 36,4 | -0,63 | 36,6 | 17519 |
| Bank | ||||
| News Corp | 12,3 | -1,69 | 12,5 | 6673 |
| Telstra Corp | 4,6 | -1,52 | 4,6 | 38962 |
| Westpac Banking | 16,5 | +0,98 | 16,3 | 5768 |
| Япония (JPY) | ||||
| Asahi Kasei | 437,0 | -2,46 | 448,0 | 3000 |
| Daiwa Securities | 910,0 | -2,15 | 930,0 | 3883 |
| Fuji Photo Film | 3920,0 | — | 3920,0 | 2303 |
| Fujitsu Ltd | 900,0 | -1,32 | 912,0 | 8612 |
| Honda Motor Co | 5420,0 | +2,85 | 5270,0 | 2750 |
| Japan Telecom* | 409,0 | -0,73 | 412,0 | 3 |
| Kao Corp | 2950,0 | +2,08 | 2890,0 | 1875 |
| KDDI* | 435,0 | -5,64 | 461,0 | 19 |
| Matsushita Comm | 4770,0 | -0,63 | 4800,0 | 262 |
| Mitsubishi Fin Gr* | 967,0 | +0,10 | 966,0 | 13 |
| Mitsubishi Chem | 293,0 | -2,33 | 300,0 | 5324 |
| Mitsubishi Electric | 603,0 | -2,43 | 618,0 | 4585 |
| NEC Corp | 905,0 | -0,88 | 913,0 | 9207 |
| Nippon Steel Corp | 198,0 | +0,51 | 197,0 | 9695 |
| Nissan Motor Co | 888,0 | -3,48 | 920,0 | 15661 |
| NTT* | 575,0 | -1,54 | 584,0 | 30 |
| NTT DoCoMo* | 321,0 | -1,53 | 326,0 | 70 |
| Pioneer | 2230,0 | -3,04 | 2300,0 | 1345 |
| Ricoh | 2220,0 | -2,42 | 2275,0 | 3110 |
| Seikisui House | 927,0 | -2,42 | 950,0 | 2577 |
| Shin-Etsu Chem | 5000,0 | -0,99 | 5050,0 | 1032 |
| Sumitomo Chem | 575,0 | -1,71 | 585,0 | 3070 |
| Sumitomo Mitsui | 714,0 | -1,52 | 725,0 | 18799 |
| TDK Corp | 6490,0 | -2,11 | 6630,0 | 602 |
| Toshiba Corp | 512,0 | -0,78 | 516,0 | 12214 |
| Toyota Motor Co | 3290,0 | -0,30 | 3300,0 | 5670 |
| UFJ Holdings* | 352,0 | +0,28 | 351,0 | 18 |
| Гонконг (HKD) | ||||
| Cheung Kong | 72,75 | +1,04 | 72,00 | 7418 |
| China Mobile | 24,30 | -2,61 | 24,95 | 33857 |
| China Unicom | 7,20 | — | 7,20 | 15912 |
| CLP Holdings | 32,40 | +0,62 | 32,20 | 2250 |
| CNOOC | 10,60 | +0,95 | 10,50 | 5984 |
| Hang Seng Bank | 87,25 | -0,57 | 87,75 | 976 |
| Henderson Land | 33,90 | -0,88 | 34,20 | 1383 |
| HSBC Holdings | 94,25 | -1,31 | 95,50 | 7565 |
| Hutchison | 65,00 | -0,76 | 65,50 | 9382 |
| Франция (EUR) | ||||
| Alcatel | 10,90 | -4,80 | 11,45 | 9461 |
| Axa | 19,76 | -2,27 | 20,22 | 7422 |
| BNP Paribas | 56,60 | -2,41 | 58,00 | 4576 |
| Bouygues | 28,30 | -3,74 | 29,40 | 1158 |
| Danon | 142,50 | -0,70 | 143,50 | 620 |
| EADS | 16,67 | -1,54 | 16,93 | 1689 |
| France Telecom | 17,59 | -4,40 | 18,40 | 7212 |
| Lafarge | 103,40 | -0,19 | 103,60 | 366 |
| Michelin | 41,60 | — | 41,60 | 546 |
| Pechiney | 53,35 | -4,82 | 56,05 | 283 |
| Peugeot | 54,50 | -2,24 | 55,75 | 1005 |
| Renault | 49,59 | -4,08 | 51,70 | 1122 |
| Sanofi-Synthelab | 58,45 | -1,27 | 59,20 | 3184 |
| Schneider Elec | 53,20 | -0,65 | 53,55 | 612 |
| STMicroelectronics | 24,36 | -6,16 | 25,96 | 13288 |
| Total Fina Elf | 156,70 | -0,95 | 158,20 | 3018 |
| Vivendi Universal | 29,40 | -5,31 | 31,05 | 8310 |
| Великобритания (GBp) | ||||
| ARM Holdings | 163,75 | -5,07 | 172,50 | 16677 |
| BAE System | 373,50 | -0,93 | 377,00 | 6331 |
| Barclays | 579,00 | -0,52 | 582,00 | 14815 |
| BP | 556,50 | -1,33 | 564,00 | 36791 |
| BAT | 796,00 | -1,06 | 804,50 | 8373 |
| British Airways | 196,20 | -2,12 | 200,25 | 10645 |
| British Telecom | 261,03 | -1,97 | 267,00 | 24104 |
| Cable & Wireless | 199,25 | -1,60 | 202,50 | 19412 |
| Cadbury Schweppes | 491,00 | -0,51 | 493,50 | 9909 |
| HSBC Hldg | 815,00 | -1,81 | 830,00 | 19867 |
| Lloyds TSB Grp | 713,50 | -0,70 | 718,50 | 11898 |
| Marks & Spencer | 374,25 | +0,60 | 372,00 | 9111 |
| National Grid | 497,00 | +1,27 | 490,75 | 8850 |
| Prudential | 608,00 | -3,18 | 628,00 | 7044 |
| Reuters Group | 435,65 | -1,36 | 441,50 | 6516 |
| Rio Tinto | 1316,00 | -0,83 | 1327,00 | 2903 |
| Sainsbury | 369,00 | -0,40 | 370,50 | 4336 |
| Shell Trnpt | 511,13 | -1,92 | 521,00 | 18544 |
| Unilever | 625,15 | -1,73 | 636,00 | 6730 |
| Vodafone Airtch | 93,25 | -3,37 | 96,50 | 555122 |
| Германия (EUR) | ||||
| Allianz AG | 223,19 | -2,05 | 227,86 | 927 |
| BASF | 45,95 | -2,38 | 47,07 | 2686 |
| Bayer AG | 33,12 | -1,52 | 33,63 | 3446 |
| BMW | 44,05 | -1,76 | 44,84 | 1727 |
| Commerzbank AG | 17,50 | -1,91 | 17,84 | 1115 |
| Daimler-Chrysler | 49,77 | -3,32 | 51,48 | 4514 |
| Deutsche Bank n | 72,37 | -3,76 | 75,20 | 4075 |
| Dt Telekom n | 10,32 | -3,01 | 10,64 | 21630 |
| Hypovereinsbank | 35,08 | -3,23 | 36,25 | 1346 |
| Infineon Tech | 16,60 | -4,16 | 17,32 | 6896 |
| Merck KGaA | 27,78 | -2,15 | 28,39 | 171 |
| Munich Re | 236,26 | -0,30 | 236,97 | 795 |
| Sap AG | 109,15 | -1,53 | 110,85 | 1579 |
| Siemens | 62,58 | -2,80 | 64,38 | 6002 |
| Volkswagen AG | 54,59 | -2,64 | 56,07 | 1816 |
| Финляндия (EUR) | ||||
| Nokia | 13,13 | -7,27 | 14,16 | 46238 |
| Sonera Corp | 3,83 | -2,30 | 3,92 | 3386 |
| Stora Enso | 15,21 | -1,87 | 15,50 | 3554 |
| Швейцария (CHF) | ||||
| Ciba Special | 121,25 | -1,02 | 122,50 | 784 |
| Lonza Grp AG | 115,75 | -1,70 | 117,75 | 297 |
| Adecco | 92,85 | -3,08 | 95,80 | 1444 |
| CS Group | 53,80 | -2,62 | 55,25 | 8518 |
| Nestle | 369,50 | -0,94 | 373,00 | 2004 |
| Novartis | 62,75 | -2,56 | 64,40 | 22713 |
| Rentenanstalt | 474,50 | -2,57 | 487,00 | 61 |
| Swisscom | 431,50 | -0,80 | 435,00 | 144 |
| Roche | 119,00 | -2,86 | 122,50 | 4816 |
| Swiss Re | 152,25 | -1,46 | 154,50 | 1486 |
| UBS AG | 78,85 | -2,77 | 81,10 | 9084 |
| Zurich Fin | 336,00 | -2,47 | 344,50 | 673 |
| Швеция (SEK) | ||||
| ABB | 85,00 | -0,58 | 85,50 | 1143 |
| Electrolux | 172,00 | -0,29 | 172,50 | 1284 |
| Nordea | 53,50 | -1,83 | 54,50 | 12018 |
| Telia | 25,10 | -0,40 | 25,20 | 8102 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,08 | -3,58 | 2,15 | 13498 |
| Fiat | 12,78 | -1,99 | 13,04 | 1787 |
| Olivetti | 1,13 | -1,57 | 1,15 | 77775 |
| Pirelli | 1,31 | -2,53 | 1,35 | 15430 |
| TIM | 4,24 | -0,07 | 4,24 | 88997 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,09 | -4,55 | 20,00 | 9774 |
| Aegon NV | 21,09 | -4,70 | 22,13 | 5173 |
| Ahold Kon | 23,33 | +0,34 | 23,25 | 5399 |
| Fortis | 22,60 | -0,62 | 22,74 | 5180 |
| ING Grp | 26,00 | -3,70 | 27,00 | 6868 |
| Philips | 28,69 | -6,24 | 30,60 | 13688 |
| Royal Dutch | 56,75 | -1,82 | 57,80 | 6179 |
| Канада (CAD) | ||||
| Alcan Inc | 56,60 | -0,26 | 56,75 | 391 |
| Bank of Montreal | 37,48 | +0,35 | 37,35 | 249 |
| Bank Nova Scotia | 53,40 | +0,28 | 53,25 | 329 |
| BCE Inc | 27,90 | -1,24 | 28,25 | 520 |
| Bombardier | 13,65 | -2,43 | 13,99 | 466 |
| Imperial Oil | 44,42 | -0,74 | 44,75 | 80 |
| Loblaw Cos Ltd | 61,75 | -0,16 | 61,85 | 32 |
| Nortel Networks | 2,30 | +3,60 | 2,22 | 39418 |
| Royal Bank of Canada | 57,71 | +0,80 | 57,25 | 477 |
| США ($) | ||||
| Abbott Labs | 45,50 | +1,68 | 44,75 | 1597 |
| Agilent Tech | 23,72 | -3,69 | 24,63 | 696 |
| Alcoa | 31,91 | -0,59 | 32,10 | 1456 |
| Allstate Corp | 37,38 | -0,32 | 37,50 | 772 |
| Alltel | 50,10 | +1,64 | 49,29 | 334 |
| Amer Electric Power | 39,68 | -1,59 | 40,32 | 1263 |
| Amer Express Co | 38,30 | -5,10 | 40,36 | 2827 |
| AIG | 63,77 | -0,36 | 64,00 | 2419 |
| Amgen | 41,35 | -3,37 | 42,79 | 9828 |
| Analog Devices | 33,37 | -3,69 | 34,65 | 1112 |
| Anheuser-Busch | 51,44 | -0,85 | 51,88 | 906 |
| AOL Time Warner | 16,15 | -2,12 | 16,50 | 9020 |
| Apple Comp Inc | 21,42 | -3,34 | 22,16 | 4826 |
| Applied Materials | 20,39 | -2,53 | 20,92 | 19848 |
| AT&T | 11,50 | -2,13 | 11,75 | 6663 |
| AT&T Wireless Gr | 7,30 | -1,35 | 7,40 | 3744 |
| Automatic Data Proc | 51,78 | -1,20 | 52,41 | 434 |
| Bank of America | 70,20 | +0,65 | 69,75 | 4435 |
| Bank of New-York | 33,77 | -0,38 | 33,90 | 657 |
| Bank One | 39,56 | +1,83 | 38,85 | 1672 |
| Baxter Int | 49,95 | -1,23 | 50,57 | 890 |
| BCE Inc | 18,18 | -2,26 | 18,60 | 134 |
| Bellsouth Corp | 32,31 | +0,87 | 32,03 | 933 |
| Berkshire cl a* | 74,00 | -0,94 | 74,70 | 1 |
| Berkshire cl b* | 2,47 | -0,96 | 2,49 | 4 |
| Boeing Co | 42,04 | +0,19 | 41,96 | 653 |
| Bristol Myers sq | 26,70 | +1,91 | 26,20 | 7098 |
| Cardinal Health | 63,15 | +0,19 | 63,03 | 543 |
| Carnival | 29,10 | -0,58 | 29,27 | 277 |
| Caterpillar Inc | 50,11 | -0,28 | 50,25 | 630 |
| Charles Schwab | 12,04 | -2,51 | 12,35 | 1405 |
| ChevronTexaco | 86,26 | +0,35 | 85,96 | 789 |
| Cigna | 103,55 | +0,05 | 103,50 | 280 |
| Cisco | 15,65 | +1,23 | 15,46 | 42237 |
| Citigroup | 40,66 | -3,19 | 42,00 | 8805 |
| Coca-Cola Co | 54,20 | +0,09 | 54,15 | 1207 |
| Colgate Palmoliv | 54,49 | -1,20 | 55,15 | 671 |
| Costco Wholesale | 39,54 | +0,46 | 39,36 | 1377 |
| Cox Comms | 30,08 | -3,93 | 31,31 | 815 |
| Daimler-Chrysler | 47,00 | -2,47 | 48,19 | 197 |
| Delta Air Lines | 24,66 | +0,61 | 24,51 | 330 |
| Dow Chemical Co | 32,22 | +0,12 | 32,18 | 689 |
| Du Pont Co | 44,00 | +1,01 | 43,56 | 1193 |
| Eastman Kodak | 30,35 | -3,41 | 31,42 | 995 |
| Eli Lilly | 61,15 | -0,37 | 61,38 | 1559 |
| EMC Corp | 7,01 | -3,71 | 7,28 | 4112 |
| Emerson Electric | 56,01 | -0,95 | 56,55 | 443 |
| Exelon | 51,44 | -0,08 | 51,48 | 281 |
| Exxon Mobil | 39,19 | +0,10 | 39,15 | 3426 |
| Fannie Mae | 78,08 | +0,10 | 78,00 | 1179 |
| First Data Corp | 40,51 | +0,77 | 40,20 | 1319 |
| Fleetboston Fin | 32,45 | -0,22 | 32,52 | 1468 |
| Ford Motor Co | 16,51 | -1,43 | 16,75 | 1497 |
| Gap Inc | 15,34 | +1,39 | 15,13 | 1198 |
| Genentech | 32,56 | -3,95 | 33,90 | 865 |
| General Elec Co | 29,10 | -0,68 | 29,30 | 9386 |
| General Motors | 58,60 | +0,69 | 58,20 | 1444 |
| Gillette Co | 35,11 | -1,87 | 35,78 | 802 |
| Goldman Sachs Gr | 73,23 | -0,97 | 73,95 | 1073 |
| HJ Heinz Co | 40,03 | +0,33 | 39,90 | 602 |
| Halliburton Co | 17,44 | -1,02 | 17,62 | 659 |
| HCA-Healthcare | 48,15 | -0,19 | 48,24 | 936 |
| Home Depot Inc | 38,59 | -1,08 | 39,01 | 3569 |
| Honeywell Int | 35,91 | -0,77 | 36,19 | 990 |
| Household Int | 52,31 | -2,41 | 53,60 | 1981 |
| Illinois Tool Works | 67,28 | -0,44 | 67,58 | 315 |
| Intel Corp | 22,27 | -17,53 | 27,00 | 78878 |
| IBM | 77,85 | -2,27 | 79,66 | 3631 |
| Intl Paper | 42,69 | -0,61 | 42,95 | 1006 |
| Johnson&Johnson | 57,80 | -1,62 | 58,75 | 2995 |
| J P Morgan Chase | 33,03 | -1,96 | 33,69 | 3334 |
| Kimberly-Clark | 64,27 | -0,39 | 64,52 | 348 |
| Kohls | 73,57 | +0,92 | 72,90 | 368 |
| Kroger | 21,58 | -0,09 | 21,60 | 951 |
| Lehman Brothers | 58,97 | -0,57 | 59,31 | 819 |
| Lockheed Martin | 63,29 | -0,49 | 63,60 | 557 |
| Lowes Cos | 46,10 | -0,54 | 46,35 | 1192 |
| Lucent Tech | 2,84 | -3,40 | 2,94 | 12795 |
| Marsh & McLennan | 96,18 | -1,78 | 97,92 | 382 |
| MBNA Corp | 34,74 | -0,74 | 35,00 | 871 |
| McDonalds Corp | 29,89 | -0,37 | 30,00 | 1582 |
| Medtronic | 45,14 | -0,94 | 45,57 | 1145 |
| Merck & Co | 52,56 | -1,20 | 53,20 | 3387 |
| Merrill Lynch | 39,56 | -1,37 | 40,11 | 1703 |
| Metlife Inc | 30,89 | -1,22 | 31,27 | 830 |
| Micron Tech | 21,32 | -4,39 | 22,30 | 3509 |
| Microsoft | 51,38 | -1,00 | 51,90 | 22551 |
| Minnesota Mining | 123,23 | -0,26 | 123,55 | 580 |
| MS Dean Witter | 43,86 | -1,53 | 44,54 | 1965 |
| Motorola Inc | 14,22 | -3,59 | 14,75 | 5030 |
| Occidental Petr | 29,67 | +0,03 | 29,66 | 325 |
| Omnicom Group | 75,03 | -0,65 | 75,52 | 3440 |
| Oracle Corp | 8,48 | +4,04 | 8,15 | 25797 |
| Pfizer Inc | 34,27 | +1,06 | 33,91 | 4222 |
| Philip Morris | 56,33 | +0,23 | 56,20 | 2185 |
| Raytheon Co | 43,52 | -1,07 | 43,99 | 299 |
| SBC Comms | 32,74 | +1,21 | 32,35 | 1970 |
| Schering-plough | 24,35 | +1,12 | 24,08 | 1588 |
| Sears Roebuck | 57,30 | +1,85 | 56,26 | 560 |
| Sprint | 15,19 | +0,26 | 15,15 | 1175 |
| Tenet Healthcare | 74,80 | +2,05 | 73,30 | 533 |
| Texas Instrument | 26,56 | -4,08 | 27,69 | 5426 |
| Textron Inc | 45,96 | -0,67 | 46,27 | 101 |
| Tyco Int | 10,00 | -31,51 | 14,60 | 54529 |
| Unisys Corp | 10,66 | -3,79 | 11,08 | 230 |
| UPS | 61,13 | -0,46 | 61,41 | 257 |
| United Tech | 67,40 | -0,81 | 67,95 | 822 |
| Unitedhealth Gr | 93,17 | +1,83 | 91,50 | 1083 |
| US Bancorp | 22,82 | +0,75 | 22,65 | 1065 |
| Verizon Comm | 40,89 | -0,27 | 41,00 | 1337 |
| Wachovia | 37,20 | -0,67 | 37,45 | 1195 |
| Wal-Mart Stores | 54,14 | +0,07 | 54,10 | 2657 |
| Walt Disney Co | 21,25 | -2,07 | 21,70 | 2383 |
| Washington Mutual | 36,90 | -1,07 | 37,30 | 1048 |
| Wells Fargo | 49,96 | +0,62 | 49,65 | 1500 |
| Xerox Corp | 8,37 | — | 8,37 | 402 |