| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,7 | -0,93 | 11,8 | 4285 |
| ANZ Banking Grp | 18,3 | +0,83 | 18,1 | 4289 |
| CommonWealth Bank | 30,5 | +0,26 | 30,4 | 2217 |
| National Australian | 34,1 | +0,26 | 34,0 | 3856 |
| Bank | ||||
| News Corp | 9,2 | +1,32 | 9,1 | 7330 |
| Telstra Corp | 4,8 | +0,21 | 4,8 | 19871 |
| Westpac Banking | 14,2 | +0,92 | 14,1 | 3786 |
| Япония (JPY) | ||||
| Asahi Kasei | 305,0 | -1,61 | 310,0 | 1504 |
| Daiwa Securities | 610,0 | -2,24 | 624,0 | 7506 |
| Fuji Photo Film | 3520,0 | +0,57 | 3500,0 | 1062 |
| Fujitsu Ltd | 499,0 | -4,22 | 521,0 | 9694 |
| Honda Motor Co | 4880,0 | +0,41 | 4860,0 | 2232 |
| Japan Telecom* | 304,0 | +0,66 | 302,0 | 3 |
| Kao Corp | 2670,0 | +0,95 | 2645,0 | 1134 |
| KDDI* | 364,0 | -2,41 | 373,0 | 19 |
| Mitsubishi Fin Gr* | 834,0 | -2,91 | 859,0 | 22 |
| Mitsubishi Chem | 209,0 | +0,97 | 207,0 | 9263 |
| Mitsubishi Electric | 366,0 | -6,39 | 391,0 | 5559 |
| NEC Corp | 538,0 | -3,76 | 559,0 | 10830 |
| Nippon Steel Corp | 153,0 | -1,92 | 156,0 | 21284 |
| Nissan Motor Co | 859,0 | -2,28 | 879,0 | 9848 |
| NTT* | 398,0 | -2,45 | 408,0 | 25 |
| NTT DoCoMo* | 212,0 | +3,41 | 205,0 | 83 |
| Pioneer | 1938,0 | -2,42 | 1986,0 | 904 |
| Ricoh | 2025,0 | -1,46 | 2055,0 | 1628 |
| Seikisui House | 876,0 | -1,68 | 891,0 | 1294 |
| Shin-Etsu Chem | 3830,0 | -1,54 | 3890,0 | 854 |
| Sony | 5030,0 | -0,98 | 5080,0 | 3472 |
| Sumitomo Chem | 409,0 | -5,10 | 431,0 | 6684 |
| Sumitomo Mitsui | 592,0 | -6,77 | 635,0 | 51232 |
| TDK Corp | 4350,0 | -2,68 | 4470,0 | 488 |
| Toshiba Corp | 341,0 | -3,94 | 355,0 | 10877 |
| Toyota Motor Co | 3040,0 | +1,33 | 3000,0 | 4901 |
| UFJ Holdings* | 229,0 | -14,87 | 269,0 | 150 |
| Гонконг (HKD) | ||||
| Cheung Kong | 46,70 | -4,30 | 48,80 | 11431 |
| China Mobile | 18,30 | -1,08 | 18,50 | 20086 |
| China Unicom | 4,60 | -1,60 | 4,68 | 12931 |
| CLP Holdings | 32,40 | -0,31 | 32,50 | 3896 |
| CNOOC | 11,00 | -0,90 | 11,10 | 8467 |
| Hang Seng Bank | 81,75 | -0,30 | 82,00 | 2645 |
| Henderson Land | 22,80 | -0,44 | 22,90 | 2654 |
| HSBC Holdings | 79,50 | -1,55 | 80,75 | 13746 |
| Hutchison | 42,80 | -3,60 | 44,40 | 12253 |
| Франция (EUR) | ||||
| Alcatel | 2,65 | -1,49 | 2,69 | 12321 |
| Axa | 11,04 | -1,43 | 11,20 | 11335 |
| BNP Paribas | 32,66 | -5,33 | 34,50 | 4709 |
| Bouygues | 25,97 | -3,78 | 26,99 | 1192 |
| Danon | 122,70 | -0,57 | 123,40 | 493 |
| EADS | 10,29 | -1,91 | 10,49 | 1474 |
| France Telecom | 8,30 | -1,54 | 8,43 | 5946 |
| Lafarge | 77,05 | +0,39 | 76,75 | 889 |
| Michelin | 28,51 | -5,35 | 30,12 | 600 |
| Pechiney | 27,30 | +1,34 | 26,94 | 462 |
| Peugeot | 38,16 | -0,88 | 38,50 | 1065 |
| Renault | 40,40 | -4,36 | 42,24 | 1283 |
| Sanofi-Synthelab | 60,45 | -1,55 | 61,40 | 2263 |
| Schneider Elec | 41,05 | -1,56 | 41,70 | 1118 |
| STMicroelectronics | 13,53 | -3,97 | 14,09 | 6577 |
| Total Fina Elf | 142,60 | -1,79 | 145,20 | 3741 |
| Vivendi Universal | 12,85 | -0,77 | 12,95 | 4533 |
| Великобритания (GBp) | ||||
| ARM Holdings | 41,66 | -11,76 | 46,75 | 80314 |
| BAE System | 204,00 | +0,37 | 203,25 | 31807 |
| Barclays | 407,50 | -2,10 | 416,25 | 29381 |
| BP | 441,72 | -0,11 | 442,50 | 47228 |
| BAT | 659,50 | +1,31 | 651,00 | 12016 |
| British Airways | 102,00 | +3,05 | 98,25 | 16863 |
| British Telecom | 174,00 | +0,43 | 173,25 | 20791 |
| Cable & Wireless | 129,00 | +0,19 | 128,75 | 14115 |
| Cadbury Schweppes | 428,75 | +2,08 | 420,00 | 12027 |
| HSBC Hldg | 653,50 | -1,28 | 662,00 | 32373 |
| Lloyds TSB Grp | 504,50 | -1,46 | 512,00 | 28483 |
| Marks & Spencer | 295,63 | -5,37 | 312,00 | 32620 |
| National Grid | 467,50 | +0,32 | 466,00 | 17024 |
| Prudential | 367,10 | -1,08 | 371,00 | 9593 |
| Reuters Group | 226,25 | -0,77 | 228,00 | 7739 |
| Rio Tinto | 1028,00 | -1,06 | 1039,00 | 3458 |
| Sainsbury | 273,00 | -2,59 | 280,25 | 5305 |
| Shell Trnpt | 407,00 | -0,73 | 410,00 | 24861 |
| Unilever | 605,50 | +1,25 | 598,00 | 21731 |
| Vodafone Airtch | 93,75 | +4,17 | 90,00 | 345497 |
| Германия (EUR) | ||||
| Allianz AG | 87,40 | -6,02 | 93,00 | 1746 |
| BASF | 35,91 | +0,03 | 35,90 | 3242 |
| Bayer AG | 19,50 | +1,56 | 19,20 | 2331 |
| BMW | 33,55 | -3,56 | 34,79 | 1274 |
| Commerzbank AG | 6,57 | -1,94 | 6,70 | 1841 |
| Daimler-Chrysler | 35,17 | -4,33 | 36,76 | 4197 |
| Deutsche Bank n | 46,31 | -4,91 | 48,70 | 4235 |
| Dt Telekom n | 9,46 | -0,11 | 9,47 | 9533 |
| Hypovereinsbank | 13,77 | -3,57 | 14,28 | 934 |
| Infineon Tech | 5,92 | -5,28 | 6,25 | 5501 |
| Merck KGaA | 18,80 | +1,24 | 18,57 | 99 |
| Munich Re | 112,70 | -2,97 | 116,15 | 637 |
| Sap AG | 43,69 | -0,70 | 44,00 | 1272 |
| Siemens | 34,68 | -1,70 | 35,28 | 3740 |
| Volkswagen AG | 37,12 | -4,21 | 38,75 | 1559 |
| Финляндия (EUR) | ||||
| Nokia | 14,35 | -1,85 | 14,62 | 31617 |
| Sonera Corp | 4,27 | +1,91 | 4,19 | 5778 |
| Stora Enso | 9,29 | +0,98 | 9,20 | 2442 |
| Швейцария (CHF) | ||||
| Ciba Special | 99,20 | +2,06 | 97,20 | 217 |
| Lonza Grp AG | 83,90 | -0,24 | 84,10 | 173 |
| Adecco | 41,60 | +1,46 | 41,00 | 1446 |
| CS Group | 24,35 | -13,04 | 28,00 | 13396 |
| Nestle | 333,00 | +2,15 | 326,00 | 1653 |
| Novartis | 60,20 | -0,50 | 60,50 | 6298 |
| Rentenanstalt | 132,75 | -1,12 | 134,25 | 41 |
| Swisscom | 418,00 | -0,24 | 419,00 | 93 |
| Roche | 100,25 | +1,01 | 99,25 | 2953 |
| Swiss Re | 85,35 | -2,74 | 87,75 | 1273 |
| UBS AG | 60,40 | -2,66 | 62,05 | 5102 |
| Zurich Fin | 143,50 | +0,88 | 142,25 | 531 |
| Швеция (SEK) | ||||
| ABB | 25,90 | -6,50 | 27,70 | 2488 |
| Electrolux | 130,50 | -5,78 | 138,50 | 4838 |
| Ericsson | 4,33 | +2,36 | 4,23 | 304985 |
| Nordea | 35,10 | -4,88 | 36,90 | 8972 |
| Telia | 28,40 | +2,90 | 27,60 | 12620 |
| Volvo | 132,00 | -1,86 | 134,50 | 1216 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,04 | -4,78 | 1,09 | 22859 |
| Fiat | 9,87 | -0,69 | 9,94 | 1486 |
| Olivetti | 0,89 | +1,13 | 0,88 | 53104 |
| Pirelli | 0,85 | -0,11 | 0,85 | 5713 |
| TIM | 4,31 | +4,03 | 4,14 | 95282 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 12,08 | -1,55 | 12,27 | 7239 |
| Aegon NV | 10,57 | -0,28 | 10,60 | 7528 |
| Ahold Kon | 12,86 | -2,87 | 13,24 | 4599 |
| Fortis | 15,68 | +2,48 | 15,30 | 3609 |
| ING Grp | 15,89 | -0,06 | 15,90 | 9967 |
| Philips | 15,66 | -1,20 | 15,85 | 7397 |
| Royal Dutch | 43,64 | -1,38 | 44,25 | 9311 |
| Канада (CAD) | ||||
| Alcan Inc | 39,90 | +0,13 | 39,85 | 416 |
| Bank of Montreal | 36,05 | -1,15 | 36,47 | 380 |
| Bank Nova Scotia | 44,23 | -0,16 | 44,30 | 219 |
| BCE Inc | 28,18 | +0,68 | 27,99 | 782 |
| Bombardier | 4,17 | -4,36 | 4,36 | 4913 |
| Imperial Oil | 45,50 | +0,40 | 45,32 | 20 |
| Loblaw Cos Ltd | 53,90 | — | 53,90 | 33 |
| Nortel Networks | 0,80 | +5,26 | 0,76 | 4795 |
| Royal Bank of Canada | 49,94 | -1,21 | 50,55 | 831 |
| США ($) | ||||
| Abbott Labs | 42,06 | +0,98 | 41,65 | 972 |
| Agilent Tech | 12,28 | -1,76 | 12,50 | 588 |
| Alcoa | 20,10 | -1,23 | 20,35 | 1105 |
| Allstate Corp | 35,10 | +0,60 | 34,89 | 933 |
| Alltel | 42,53 | +3,50 | 41,09 | 355 |
| Amer Electric Power | 28,43 | -1,08 | 28,74 | 608 |
| Amer Express Co | 30,60 | -1,92 | 31,20 | 1375 |
| AIG | 56,23 | +0,04 | 56,21 | 2119 |
| Amgen | 45,63 | +1,97 | 44,75 | 4513 |
| Analog Devices | 21,00 | -1,87 | 21,40 | 1024 |
| Anheuser-Busch | 52,67 | +0,38 | 52,47 | 584 |
| AOL Time Warner | 12,45 | +1,06 | 12,32 | 4314 |
| Apple Comp Inc | 14,25 | +0,56 | 14,17 | 1391 |
| Applied Materials | 11,98 | -4,16 | 12,50 | 10999 |
| AT&T | 11,78 | -2,32 | 12,06 | 4411 |
| AT&T Wireless Gr | 4,04 | +0,50 | 4,02 | 1752 |
| Automatic Data Proc | 35,11 | +0,29 | 35,01 | 489 |
| Bank of America | 62,15 | -3,18 | 64,19 | 2885 |
| Bank of New-York | 23,96 | -10,46 | 26,76 | 4592 |
| Bank One | 36,26 | -2,29 | 37,11 | 1883 |
| Baxter Int | 25,90 | -1,82 | 26,38 | 4122 |
| BCE Inc | 17,71 | +0,17 | 17,68 | 80 |
| Bellsouth Corp | 20,59 | +6,96 | 19,25 | 3031 |
| Berkshire cl a* | 72,20 | +0,71 | 71,69 | 1 |
| Berkshire cl b* | 2,40 | +0,21 | 2,39 | 3 |
| Boeing Co | 34,85 | +1,37 | 34,38 | 928 |
| Bristol Myers sq | 23,28 | +0,65 | 23,13 | 2044 |
| Cardinal Health | 64,40 | +2,22 | 63,00 | 456 |
| Carnival | 24,56 | +1,07 | 24,30 | 399 |
| Caterpillar Inc | 38,06 | +0,74 | 37,78 | 400 |
| Charles Schwab | 8,56 | -2,95 | 8,82 | 669 |
| ChevronTexaco | 72,06 | +0,64 | 71,60 | 923 |
| Cigna | 71,71 | -0,06 | 71,75 | 188 |
| Cisco | 9,86 | -1,89 | 10,05 | 45977 |
| Citigroup | 28,99 | -2,06 | 29,60 | 5916 |
| Coca-Cola Co | 51,12 | +2,44 | 49,90 | 1577 |
| Colgate Palmoliv | 53,87 | -0,54 | 54,16 | 673 |
| Costco Wholesale | 31,59 | -0,09 | 31,62 | 1957 |
| Cox Comms | 23,55 | -3,29 | 24,35 | 640 |
| Daimler-Chrysler | 34,86 | -1,50 | 35,39 | 207 |
| Delta Air Lines | 8,66 | -5,15 | 9,13 | 764 |
| Dow Chemical Co | 26,70 | -2,02 | 27,25 | 1896 |
| Du Pont Co | 38,38 | +2,87 | 37,31 | 1565 |
| Eastman Kodak | 27,13 | -0,44 | 27,25 | 416 |
| Eli Lilly | 58,27 | +0,74 | 57,84 | 1102 |
| EMC Corp | 5,06 | +3,69 | 4,88 | 4398 |
| Emerson Electric | 45,98 | +0,72 | 45,65 | 347 |
| Exelon | 48,51 | -0,59 | 48,80 | 362 |
| Exxon Mobil | 32,98 | +1,01 | 32,65 | 5595 |
| Fannie Mae | 65,50 | +1,36 | 64,62 | 1902 |
| First Data Corp | 27,42 | -2,97 | 28,26 | 1196 |
| Fleetboston Fin | 19,38 | -5,56 | 20,52 | 1697 |
| Ford Motor Co | 9,05 | -3,00 | 9,33 | 2485 |
| Gap Inc | 9,88 | -0,80 | 9,96 | 1215 |
| Genentech | 31,80 | +1,60 | 31,30 | 420 |
| General Elec Co | 24,99 | +0,77 | 24,80 | 6967 |
| General Motors | 38,75 | +0,08 | 38,72 | 1558 |
| Gillette Co | 29,83 | +1,12 | 29,50 | 828 |
| Goldman Sachs Gr | 64,01 | -2,35 | 65,55 | 2148 |
| HJ Heinz Co | 34,03 | +2,07 | 33,34 | 437 |
| Halliburton Co | 14,43 | +3,22 | 13,98 | 1709 |
| HCA-Healthcare | 48,96 | +0,37 | 48,78 | 754 |
| Hewlett-Packard | 12,06 | +1,34 | 11,90 | 1710 |
| Home Depot Inc | 24,99 | +0,16 | 24,95 | 4219 |
| Honeywell Int | 21,75 | -0,68 | 21,90 | 823 |
| Household Int | 27,05 | -0,99 | 27,32 | 1114 |
| Illinois Tool Works | 60,26 | +0,82 | 59,77 | 296 |
| Intel Corp | 14,25 | -0,35 | 14,30 | 22603 |
| IBM | 60,04 | +0,72 | 59,61 | 2575 |
| Intl Paper | 34,54 | +2,16 | 33,81 | 942 |
| Johnson&Johnson | 57,78 | -0,86 | 58,28 | 2792 |
| J P Morgan Chase | 18,01 | -1,32 | 18,25 | 4899 |
| Kimberly-Clark | 57,45 | +0,90 | 56,94 | 286 |
| Kohls | 56,00 | -5,99 | 59,57 | 2399 |
| Kroger | 13,10 | -1,87 | 13,35 | 1682 |
| Lehman Brothers | 47,64 | -3,05 | 49,14 | 831 |
| Lockheed Martin | 63,05 | -0,22 | 63,19 | 689 |
| Lowes Cos | 40,34 | -2,02 | 41,17 | 1971 |
| Lucent Tech | 0,80 | +1,27 | 0,79 | 5745 |
| Marsh & McLennan | 39,80 | -0,13 | 39,85 | 806 |
| MBNA Corp | 18,21 | -1,62 | 18,51 | 1418 |
| McDonalds Corp | 17,86 | -1,81 | 18,19 | 1308 |
| Medtronic | 43,20 | +0,86 | 42,83 | 1484 |
| Merck & Co | 47,10 | +0,32 | 46,95 | 1468 |
| Merrill Lynch | 31,83 | -3,98 | 33,15 | 2125 |
| Metlife Inc | 23,09 | -0,90 | 23,30 | 503 |
| Micron Tech | 13,40 | -1,69 | 13,63 | 2077 |
| Microsoft | 45,74 | +0,29 | 45,61 | 16423 |
| Minnesota Mining | 115,66 | +1,04 | 114,47 | 794 |
| MS Dean Witter | 32,15 | -5,44 | 34,00 | 2929 |
| Motorola Inc | 10,43 | +2,76 | 10,15 | 3437 |
| Occidental Petr | 28,95 | -0,07 | 28,97 | 244 |
| Omnicom Group | 53,02 | +1,42 | 52,28 | 1381 |
| Oracle Corp | 8,45 | +1,68 | 8,31 | 16466 |
| Pfizer Inc | 29,85 | -0,47 | 29,99 | 4406 |
| Philip Morris | 39,76 | +0,71 | 39,48 | 1812 |
| Raytheon Co | 29,97 | +2,18 | 29,53 | 752 |
| SBC Comms | 21,18 | +4,96 | 20,18 | 4286 |
| Schering-plough | 18,03 | -0,28 | 18,08 | 4597 |
| Sears Roebuck | 38,41 | -1,54 | 39,01 | 603 |
| Sprint | 9,26 | -0,43 | 9,30 | 1112 |
| Tenet Healthcare | 51,99 | +0,85 | 51,55 | 1320 |
| Texas Instrument | 15,45 | -2,77 | 15,89 | 2980 |
| Textron Inc | 36,20 | +0,11 | 36,16 | 148 |
| Tyco Int | 13,56 | +0,82 | 13,45 | 3074 |
| Unisys Corp | 6,87 | -1,86 | 7,00 | 259 |
| UPS | 64,19 | +1,26 | 63,39 | 974 |
| United Tech | 56,30 | +0,18 | 56,20 | 721 |
| Unitedhealth Gr | 91,01 | +1,69 | 89,50 | 683 |
| US Bancorp | 18,52 | -4,88 | 19,47 | 2996 |
| Verizon Comm | 32,00 | +5,44 | 30,35 | 4778 |
| Wachovia | 31,73 | -3,85 | 33,00 | 2062 |
| Wal-Mart Stores | 51,19 | -0,25 | 51,32 | 3626 |
| Walt Disney Co | 16,25 | — | 16,25 | 3061 |
| Washington Mutual | 30,05 | -5,00 | 31,63 | 1864 |
| Wells Fargo | 46,21 | -3,33 | 47,80 | 2572 |
| Xerox Corp | 5,07 | -2,50 | 5,20 | 593 |