| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,6 | -0,32 | 12,7 | 3181 |
| ANZ Banking Grp | 18,7 | -0,59 | 18,8 | 5858 |
| CommonWealth Bank | 29,4 | -1,38 | 29,8 | 3018 |
| National Australian | 33,4 | -0,57 | 33,6 | 3315 |
| Bank | ||||
| News Corp | 10,8 | -1,19 | 10,9 | 9674 |
| Telstra Corp | 4,8 | -0,63 | 4,8 | 19453 |
| Westpac Banking | 13,7 | -1,37 | 13,8 | 9641 |
| Япония (JPY) | ||||
| Asahi Kasei | 268,0 | — | 268,0 | 2065 |
| Daiwa Securities | 576,0 | +5,49 | 546,0 | 11783 |
| Fuji Photo Film | 3460,0 | -0,86 | 3490,0 | 995 |
| Fujitsu Ltd | 443,0 | +3,50 | 428,0 | 11493 |
| Honda Motor Co | 4380,0 | -13,44 | 5060,0 | 12757 |
| Japan Telecom* | 321,0 | -2,43 | 329,0 | 2 |
| Kao Corp | 2760,0 | -1,43 | 2800,0 | 772 |
| KDDI* | 358,0 | -5,29 | 378,0 | 21 |
| Mitsubishi Fin Gr* | 800,0 | -0,74 | 806,0 | 8 |
| Mitsubishi Chem | 211,0 | -1,40 | 214,0 | 2081 |
| Mitsubishi Electric | 323,0 | +5,90 | 305,0 | 12725 |
| NEC Corp | 473,0 | +2,16 | 463,0 | 10260 |
| Nippon Steel Corp | 138,0 | -2,82 | 142,0 | 16390 |
| Nissan Motor Co | 955,0 | -3,54 | 990,0 | 15201 |
| NTT* | 459,0 | -2,75 | 472,0 | 10 |
| NTT DoCoMo* | 224,0 | -3,03 | 231,0 | 37 |
| Pioneer | 2055,0 | +0,49 | 2045,0 | 1431 |
| Ricoh | 2155,0 | -1,37 | 2185,0 | 712 |
| Seikisui House | 910,0 | +0,33 | 907,0 | 1141 |
| Shin-Etsu Chem | 3840,0 | +1,59 | 3780,0 | 1239 |
| Sony | 5420,0 | -1,28 | 5490,0 | 3927 |
| Sumitomo Chem | 362,0 | -1,90 | 369,0 | 2949 |
| Sumitomo Mitsui | 490,0 | +5,60 | 464,0 | 29702 |
| TDK Corp | 4940,0 | +2,70 | 4810,0 | 1039 |
| Toshiba Corp | 305,0 | +3,39 | 295,0 | 17066 |
| Toyota Motor Co | 3000,0 | -4,15 | 3130,0 | 4709 |
| UFJ Holdings* | 155,0 | — | 155,0 | 50 |
| Гонконг (HKD) | ||||
| Cheung Kong | 53,50 | -2,73 | 55,00 | 4919 |
| China Mobile | 20,20 | -3,58 | 20,95 | 21927 |
| China Unicom | 5,10 | -4,67 | 5,35 | 23534 |
| CLP Holdings | 31,50 | — | 31,50 | 3546 |
| CNOOC | 9,95 | — | 9,95 | 5190 |
| Hang Seng Bank | 84,75 | — | 84,75 | 1037 |
| Henderson Land | 24,50 | -3,73 | 25,45 | 1608 |
| HSBC Holdings | 85,75 | -1,44 | 87,00 | 4827 |
| Hutchison | 49,50 | -4,35 | 51,75 | 7166 |
| Франция (EUR) | ||||
| Alcatel | 3,87 | -6,75 | 4,15 | 10870 |
| Axa | 13,93 | -5,81 | 14,79 | 9898 |
| BNP Paribas | 37,37 | -5,06 | 39,36 | 3868 |
| Bouygues | 26,14 | -5,63 | 27,70 | 1297 |
| Danon | 126,70 | -1,02 | 128,00 | 597 |
| EADS | 10,80 | -5,18 | 11,39 | 1184 |
| France Telecom | 10,95 | -6,25 | 11,68 | 10012 |
| Lafarge | 71,00 | -2,94 | 73,15 | 571 |
| Michelin | 27,92 | -5,74 | 29,62 | 371 |
| Pechiney | 30,39 | -3,15 | 31,38 | 176 |
| Peugeot | 40,76 | -4,41 | 42,64 | 1309 |
| Renault | 45,12 | -5,01 | 47,50 | 1297 |
| Sanofi-Synthelab | 59,05 | -2,80 | 60,75 | 1557 |
| Schneider Elec | 46,19 | -3,77 | 48,00 | 848 |
| STMicroelectronics | 18,45 | -7,05 | 19,85 | 7721 |
| Total Fina Elf | 130,40 | -3,76 | 135,50 | 3150 |
| Vivendi Universal | 12,31 | -8,13 | 13,40 | 8257 |
| Великобритания (GBp) | ||||
| ARM Holdings | 54,25 | -6,47 | 58,00 | 6848 |
| BAE System | 175,75 | -3,17 | 181,50 | 18882 |
| Barclays | 432,50 | -2,81 | 444,50 | 14722 |
| BP | 392,00 | -7,33 | 423,00 | 161568 |
| BAT | 622,00 | -0,24 | 623,50 | 7014 |
| British Airways | 126,25 | -3,42 | 131,75 | 6489 |
| British Telecom | 183,25 | -5,66 | 194,25 | 37060 |
| Cable & Wireless | 141,50 | -3,87 | 148,75 | 11023 |
| Cadbury Schweppes | 415,50 | -1,95 | 423,75 | 4673 |
| HSBC Hldg | 700,50 | -2,10 | 715,50 | 21037 |
| Lloyds TSB Grp | 547,50 | -2,58 | 562,00 | 9308 |
| Marks & Spencer | 352,75 | -2,15 | 360,00 | 4769 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 440,79 | -5,77 | 468,00 | 6472 |
| Reuters Group | 176,25 | -0,70 | 177,50 | 6747 |
| Rio Tinto | 1130,00 | -5,68 | 1198,00 | 3244 |
| Sainsbury | 277,50 | -0,89 | 280,00 | 3478 |
| Shell Trnpt | 382,75 | -5,26 | 404,00 | 37722 |
| Unilever | 580,95 | -2,11 | 593,50 | 10916 |
| Vodafone Airtch | 101,75 | -4,91 | 107,00 | 395086 |
| Германия (EUR) | ||||
| Allianz AG | 101,85 | -5,87 | 108,20 | 1660 |
| BASF | 36,13 | -4,34 | 37,77 | 3120 |
| Bayer AG | 18,50 | -1,12 | 18,71 | 4781 |
| BMW | 34,98 | -6,30 | 37,33 | 2167 |
| Commerzbank AG | 6,73 | -7,04 | 7,24 | 2604 |
| Daimler-Chrysler | 34,77 | -6,63 | 37,24 | 5824 |
| Deutsche Bank n | 41,20 | -6,13 | 43,89 | 4246 |
| Dt Telekom n | 11,19 | -3,87 | 11,64 | 18051 |
| Hypovereinsbank | 13,12 | -9,64 | 14,52 | 2401 |
| Infineon Tech | 9,77 | -8,26 | 10,65 | 8267 |
| Merck KGaA | 21,00 | -5,02 | 22,11 | 74 |
| Munich Re | 126,99 | -5,51 | 134,40 | 675 |
| Sap AG | 73,90 | -4,99 | 77,78 | 2101 |
| Siemens | 42,90 | -4,71 | 45,02 | 5964 |
| Volkswagen AG | 36,08 | -6,31 | 38,51 | 2386 |
| Финляндия (EUR) | ||||
| Nokia | 16,42 | -5,52 | 17,38 | 32109 |
| Sonera Corp | 4,68 | -4,49 | 4,90 | 3161 |
| Stora Enso | 10,24 | -4,66 | 10,74 | 2781 |
| Швейцария (CHF) | ||||
| Ciba Special | 100,25 | -1,23 | 101,50 | 421 |
| Lonza Grp AG | 85,05 | -1,10 | 86,00 | 2152 |
| Adecco | 54,50 | -7,78 | 59,10 | 646 |
| CS Group | 24,80 | -5,34 | 26,20 | 6005 |
| Nestle | 310,00 | -0,32 | 311,00 | 977 |
| Novartis | 55,35 | -2,12 | 56,55 | 5248 |
| Rentenanstalt | 134,50 | -5,45 | 142,25 | 28 |
| Swisscom | 428,00 | -3,93 | 445,50 | 129 |
| Roche | 104,00 | -2,12 | 106,25 | 1619 |
| Swiss Re | 96,45 | -2,58 | 99,00 | 1236 |
| UBS AG | 67,10 | -3,17 | 69,30 | 3353 |
| Zurich Fin | 125,75 | -7,02 | 135,25 | 1241 |
| Швеция (SEK) | ||||
| ABB | 10,70 | -0,93 | 10,80 | 9538 |
| Electrolux | 134,00 | -3,25 | 138,50 | 2338 |
| Ericsson | 6,90 | -6,76 | 7,40 | 403626 |
| Nordea | 35,10 | -6,40 | 37,50 | 15043 |
| Telia | 29,70 | -3,57 | 30,80 | 10651 |
| Volvo | 132,50 | -5,36 | 140,00 | 1685 |
| Италия (EUR) | ||||
| Bank di Lavoro | 0,97 | -3,68 | 1,01 | 21452 |
| Fiat | 8,10 | -3,31 | 8,38 | 1434 |
| Olivetti | 1,03 | -3,38 | 1,07 | 43113 |
| Pirelli | 0,91 | -3,97 | 0,95 | 6724 |
| TIM | 4,74 | -4,99 | 4,99 | 77569 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,72 | -6,28 | 14,64 | 5769 |
| Aegon NV | 12,63 | -4,32 | 13,20 | 6878 |
| Ahold Kon | 11,90 | -4,80 | 12,50 | 4778 |
| Fortis | 17,39 | -4,97 | 18,30 | 3793 |
| ING Grp | 16,52 | -7,03 | 17,77 | 10481 |
| Philips | 16,93 | -6,67 | 18,14 | 8517 |
| Royal Dutch | 40,65 | -5,57 | 43,05 | 10394 |
| Канада (CAD) | ||||
| Alcan Inc | 43,98 | -2,11 | 44,93 | 289 |
| Bank of Montreal | 38,93 | -2,85 | 40,07 | 670 |
| Bank Nova Scotia | 47,60 | -2,96 | 49,05 | 422 |
| BCE Inc | 27,68 | -0,43 | 27,80 | 386 |
| Bombardier | 5,20 | -7,14 | 5,60 | 2842 |
| Imperial Oil | 42,13 | -1,13 | 42,61 | 100 |
| Loblaw Cos Ltd | 57,50 | -0,78 | 57,95 | 53 |
| Nortel Networks | 1,66 | -14,43 | 1,94 | 26871 |
| Royal Bank of Canada | 55,39 | -1,21 | 56,07 | 419 |
| США ($) | ||||
| Abbott Labs | 42,65 | +0,16 | 42,58 | 1062 |
| Agilent Tech | 12,44 | -7,99 | 13,52 | 610 |
| Alcoa | 22,14 | -2,72 | 22,76 | 1176 |
| Allstate Corp | 39,17 | -2,61 | 40,22 | 676 |
| Alltel | 48,06 | -2,75 | 49,42 | 329 |
| Amer Electric Power | 25,52 | -2,15 | 26,08 | 946 |
| Amer Express Co | 33,97 | -0,82 | 34,25 | 2482 |
| AIG | 62,76 | -2,46 | 64,34 | 1498 |
| Amgen | 48,74 | -0,68 | 49,07 | 4249 |
| Analog Devices | 25,45 | -3,96 | 26,50 | 797 |
| Anheuser-Busch | 52,22 | +0,54 | 51,94 | 579 |
| AOL Time Warner | 14,10 | -3,95 | 14,68 | 3854 |
| Apple Comp Inc | 15,17 | -2,82 | 15,61 | 1762 |
| Applied Materials | 14,33 | -5,22 | 15,12 | 13740 |
| AT&T | 12,98 | -3,42 | 13,44 | 4386 |
| AT&T Wireless Gr | 6,33 | -7,99 | 6,88 | 3617 |
| Automatic Data Proc | 40,95 | -3,49 | 42,43 | 471 |
| Bank of America | 69,05 | -0,65 | 69,50 | 2241 |
| Bank of New-York | 26,25 | -3,81 | 27,29 | 946 |
| Bank One | 38,30 | -2,30 | 39,20 | 849 |
| Baxter Int | 26,72 | -3,61 | 27,72 | 693 |
| BCE Inc | 17,65 | -1,01 | 17,83 | 62 |
| Bellsouth Corp | 26,37 | -1,57 | 26,79 | 1164 |
| Berkshire cl a* | 73,40 | -0,20 | 73,55 | 1 |
| Berkshire cl b* | 2,44 | -0,41 | 2,45 | 1 |
| Boeing Co | 28,66 | -1,10 | 28,98 | 921 |
| Bristol Myers sq | 23,31 | -2,88 | 24,00 | 1209 |
| Cardinal Health | 69,50 | -0,10 | 69,57 | 637 |
| Carnival | 26,56 | -0,34 | 26,65 | 1192 |
| Caterpillar Inc | 39,69 | -1,93 | 40,47 | 384 |
| Charles Schwab | 9,13 | -4,60 | 9,57 | 827 |
| ChevronTexaco | 70,67 | -3,95 | 73,58 | 958 |
| Cigna | 38,47 | -0,29 | 38,58 | 1808 |
| Cisco | 10,34 | -5,14 | 10,90 | 46570 |
| Citigroup | 35,65 | -1,79 | 36,30 | 5611 |
| Coca-Cola Co | 45,21 | -1,57 | 45,93 | 1380 |
| Colgate Palmoliv | 54,88 | +0,20 | 54,77 | 630 |
| Costco Wholesale | 34,14 | -1,98 | 34,83 | 1937 |
| Cox Comms | 29,25 | -2,99 | 30,15 | 756 |
| Daimler-Chrysler | 33,98 | -6,11 | 36,19 | 390 |
| Delta Air Lines | 9,85 | -4,83 | 10,35 | 402 |
| Dow Chemical Co | 25,71 | -1,80 | 26,18 | 560 |
| Du Pont Co | 39,95 | -1,60 | 40,60 | 616 |
| Eastman Kodak | 33,69 | -2,15 | 34,43 | 675 |
| Eli Lilly | 55,95 | -1,44 | 56,77 | 816 |
| EMC Corp | 4,84 | -3,20 | 5,00 | 2946 |
| Emerson Electric | 48,41 | -2,08 | 49,44 | 216 |
| Exelon | 49,24 | +0,02 | 49,23 | 307 |
| Exxon Mobil | 32,98 | -4,79 | 34,64 | 4467 |
| Fannie Mae | 67,01 | -1,66 | 68,47 | 909 |
| First Data Corp | 33,29 | -3,65 | 34,55 | 1924 |
| Fleetboston Fin | 22,79 | -3,47 | 23,61 | 995 |
| Ford Motor Co | 8,48 | -3,42 | 8,78 | 2142 |
| Gap Inc | 10,97 | -4,02 | 11,43 | 1431 |
| Genentech | 33,34 | +0,06 | 33,32 | 245 |
| General Elec Co | 25,41 | -3,20 | 26,25 | 5459 |
| General Motors | 33,49 | -3,99 | 34,88 | 1926 |
| Gillette Co | 28,14 | -1,33 | 28,52 | 1365 |
| Goldman Sachs Gr | 71,89 | -2,30 | 73,58 | 1653 |
| HJ Heinz Co | 31,40 | -1,72 | 31,95 | 428 |
| Halliburton Co | 14,69 | -1,34 | 14,89 | 547 |
| HCA-Healthcare | 48,41 | -0,49 | 48,65 | 931 |
| Hewlett-Packard | 15,00 | -1,77 | 15,27 | 3364 |
| Home Depot Inc | 29,07 | -3,58 | 30,15 | 2728 |
| Honeywell Int | 23,41 | -1,14 | 23,68 | 998 |
| Household Int | 22,54 | -2,51 | 23,12 | 1836 |
| Illinois Tool Works | 59,83 | -2,13 | 61,13 | 266 |
| Intel Corp | 16,34 | -2,80 | 16,81 | 28175 |
| IBM | 74,45 | -2,76 | 76,56 | 3181 |
| Intl Paper | 35,25 | -2,41 | 36,12 | 679 |
| Johnson&Johnson | 56,10 | -2,04 | 57,27 | 1906 |
| J P Morgan Chase | 20,15 | -5,18 | 21,25 | 2753 |
| Kimberly-Clark | 50,66 | +1,02 | 50,15 | 452 |
| Kohls | 55,87 | -2,39 | 57,24 | 1039 |
| Kroger | 15,04 | -1,76 | 15,31 | 1574 |
| Lehman Brothers | 54,65 | -2,62 | 56,12 | 548 |
| Lockheed Martin | 55,70 | +0,45 | 55,45 | 834 |
| Lowes Cos | 41,73 | -2,34 | 42,73 | 1070 |
| Lucent Tech | 1,01 | -2,88 | 1,04 | 6920 |
| Marsh & McLennan | 46,06 | -2,54 | 47,26 | 545 |
| MBNA Corp | 19,26 | -2,43 | 19,74 | 843 |
| McDonalds Corp | 18,00 | -1,69 | 18,31 | 1007 |
| Medtronic | 44,25 | -0,67 | 44,55 | 957 |
| Merck & Co | 53,39 | -1,55 | 54,23 | 1846 |
| Merrill Lynch | 38,35 | -2,71 | 39,42 | 1579 |
| Metlife Inc | 24,01 | -4,15 | 25,05 | 876 |
| Micron Tech | 15,48 | -8,13 | 16,85 | 2556 |
| Microsoft | 51,19 | -1,46 | 51,95 | 16447 |
| Minnesota Mining | 123,43 | -1,55 | 125,37 | 610 |
| MS Dean Witter | 36,95 | -2,35 | 37,84 | 1532 |
| Motorola Inc | 8,46 | -6,00 | 9,00 | 1772 |
| Occidental Petr | 27,86 | -2,35 | 28,53 | 481 |
| Omnicom Group | 58,25 | -0,17 | 58,35 | 1691 |
| Oracle Corp | 9,78 | -2,88 | 10,07 | 14770 |
| Pfizer Inc | 30,87 | -2,19 | 31,56 | 3428 |
| Philip Morris | 41,22 | -1,01 | 41,64 | 2020 |
| Raytheon Co | 28,15 | -1,85 | 28,68 | 336 |
| SBC Comms | 24,99 | -3,21 | 25,82 | 1452 |
| Schering-plough | 21,09 | -0,19 | 21,13 | 1938 |
| Sears Roebuck | 26,01 | +1,40 | 25,65 | 2390 |
| Sprint | 12,17 | -2,56 | 12,49 | 1217 |
| Tenet Healthcare | 41,10 | -3,29 | 42,50 | 5598 |
| Texas Instrument | 14,91 | -4,85 | 15,70 | 3094 |
| Textron Inc | 38,81 | -2,98 | 40,00 | 119 |
| Tyco Int | 14,36 | -2,45 | 14,72 | 2443 |
| Unisys Corp | 8,52 | -4,91 | 8,96 | 169 |
| UPS | 60,09 | -1,86 | 61,23 | 905 |
| United Tech | 59,48 | -0,78 | 59,95 | 673 |
| Unitedhealth Gr | 93,91 | -1,81 | 95,64 | 619 |
| US Bancorp | 20,77 | -2,26 | 21,25 | 801 |
| Verizon Comm | 36,51 | -2,92 | 37,61 | 1806 |
| Wachovia | 34,19 | -1,41 | 34,68 | 714 |
| Wal-Mart Stores | 54,85 | -2,18 | 56,07 | 2848 |
| Walt Disney Co | 16,85 | -3,05 | 17,38 | 1900 |
| Washington Mutual | 34,66 | -1,53 | 35,48 | 747 |
| Wells Fargo | 49,83 | -1,19 | 50,43 | 1036 |
| Xerox Corp | 6,10 | -2,09 | 6,23 | 386 |
По данным агентства Reuters.