| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 12,7 | -0,16 | 12,7 | 1857 |
| ANZ Banking Grp | 18,8 | +0,32 | 18,7 | 4020 |
| CommonWealth Bank | 27,4 | -1,97 | 28,0 | 3700 |
| National Australian | 33,3 | -0,57 | 33,5 | 5885 |
| Bank | ||||
| News Corp | 12,2 | -2,70 | 12,6 | 9122 |
| Telstra Corp | 4,4 | -1,35 | 4,4 | 51915 |
| Westpac Banking | 14,0 | +0,50 | 13,9 | 7146 |
| Япония (JPY) | ||||
| Asahi Kasei | 271,0 | -3,21 | 280,0 | 3165 |
| Daiwa Securities | 500,0 | -3,85 | 520,0 | 5640 |
| Fuji Photo Film | 3940,0 | +1,03 | 3900,0 | 2501 |
| Fujitsu Ltd | 383,0 | -1,79 | 390,0 | 7229 |
| Honda Motor Co | 4560,0 | -1,30 | 4620,0 | 1764 |
| Japan Telecom* | 373,0 | -1,58 | 379,0 | 6 |
| Kao Corp | 2595,0 | -0,19 | 2600,0 | 2627 |
| KDDI* | 381,0 | +0,26 | 380,0 | 39 |
| Mitsubishi Fin Gr* | 709,0 | -0,14 | 710,0 | 7 |
| Mitsubishi Chem | 235,0 | -1,67 | 239,0 | 4250 |
| Mitsubishi Electric | 310,0 | -0,96 | 313,0 | 4937 |
| NEC Corp | 477,0 | -0,63 | 480,0 | 9944 |
| Nippon Steel Corp | 139,0 | +1,46 | 137,0 | 30633 |
| Nissan Motor Co | 956,0 | -2,94 | 985,0 | 10328 |
| NTT* | 458,0 | -1,29 | 464,0 | 20 |
| NTT DoCoMo* | 240,0 | -1,64 | 244,0 | 68 |
| Pioneer | 2200,0 | +0,46 | 2190,0 | 916 |
| Ricoh | 2065,0 | +2,48 | 2015,0 | 3591 |
| Seikisui House | 869,0 | -1,92 | 886,0 | 1530 |
| Shin-Etsu Chem | 4180,0 | -3,02 | 4310,0 | 958 |
| Sony | 5380,0 | -0,19 | 5390,0 | 2649 |
| Sumitomo Chem | 419,0 | +0,96 | 415,0 | 4093 |
| Sumitomo Mitsui | 0,0 | — | 391,0 | 0 |
| TDK Corp | 5270,0 | — | 5270,0 | 606 |
| Toshiba Corp | 370,0 | -3,65 | 384,0 | 11960 |
| Toyota Motor Co | 3180,0 | +0,32 | 3170,0 | 2897 |
| UFJ Holdings* | 120,0 | +4,35 | 115,0 | 72 |
| Гонконг (HKD) | ||||
| Cheung Kong | 56,25 | -1,32 | 57,00 | 1904 |
| China Mobile | 20,80 | -0,48 | 20,90 | 9791 |
| China Unicom | 5,90 | +0,85 | 5,85 | 13779 |
| CLP Holdings | 31,70 | — | 31,70 | 1938 |
| CNOOC | 9,85 | -1,50 | 10,00 | 4198 |
| Hang Seng Bank | 86,00 | -0,58 | 86,50 | 1202 |
| Henderson Land | 27,65 | -0,90 | 27,90 | 2085 |
| HSBC Holdings | 89,50 | -1,38 | 90,75 | 6724 |
| Hutchison | 53,25 | -0,93 | 53,75 | 4385 |
| Франция (EUR) | ||||
| Alcatel | 5,65 | -2,25 | 5,78 | 15747 |
| Axa | 14,98 | -5,49 | 15,85 | 7182 |
| BNP Paribas | 40,52 | -3,84 | 42,14 | 7101 |
| Bouygues | 28,73 | -1,54 | 29,18 | 574 |
| Danon | 130,60 | -0,99 | 131,90 | 438 |
| EADS | 12,56 | +0,80 | 12,46 | 1306 |
| France Telecom | 14,62 | -10,58 | 16,35 | 14010 |
| Lafarge | 78,45 | -1,44 | 79,60 | 425 |
| Michelin | 32,04 | -5,24 | 33,81 | 743 |
| Pechiney | 34,51 | +3,48 | 33,35 | 359 |
| Peugeot | 44,65 | -2,08 | 45,60 | 685 |
| Renault | 48,26 | -2,09 | 49,29 | 581 |
| Sanofi-Synthelab | 58,05 | -3,09 | 59,90 | 1448 |
| Schneider Elec | 48,00 | -0,62 | 48,30 | 415 |
| STMicroelectronics | 24,36 | -2,48 | 24,98 | 8141 |
| Total Fina Elf | 132,80 | -1,63 | 135,00 | 2409 |
| Vivendi Universal | 15,09 | +1,96 | 14,80 | 22113 |
| Великобритания (GBp) | ||||
| ARM Holdings | 66,50 | +2,31 | 65,00 | 24588 |
| BAE System | 171,00 | — | 171,25 | 35599 |
| Barclays | 443,56 | -2,53 | 455,00 | 15286 |
| BP | 399,50 | -0,75 | 402,50 | 53248 |
| BAT | 586,96 | -2,25 | 600,00 | 18220 |
| British Airways | 157,54 | -3,66 | 163,75 | 7843 |
| British Telecom | 203,25 | -2,17 | 207,75 | 18877 |
| Cable & Wireless | 78,00 | -4,29 | 81,50 | 24188 |
| Cadbury Schweppes | 401,97 | -0,56 | 404,00 | 8069 |
| HSBC Hldg | 731,40 | -0,20 | 733,00 | 29125 |
| Lloyds TSB Grp | 533,00 | -2,02 | 544,00 | 18154 |
| Marks & Spencer | 349,50 | -0,78 | 352,25 | 7010 |
| National Grid | 0,00 | — | 0,00 | 0 |
| Prudential | 490,00 | -4,02 | 510,50 | 10979 |
| Reuters Group | 210,50 | -2,09 | 215,00 | 7892 |
| Rio Tinto | 1219,00 | -2,87 | 1255,00 | 2632 |
| Sainsbury | 300,50 | +1,52 | 296,00 | 6945 |
| Shell Trnpt | 401,75 | — | 401,75 | 21234 |
| Unilever | 579,50 | -1,28 | 587,00 | 7615 |
| Vodafone Airtch | 116,75 | -5,08 | 123,00 | 563773 |
| Германия (EUR) | ||||
| Allianz AG | 109,21 | -4,24 | 114,05 | 1701 |
| BASF | 36,92 | -2,77 | 37,97 | 1844 |
| Bayer AG | 22,21 | -3,89 | 23,11 | 3005 |
| BMW | 32,10 | -0,62 | 32,30 | 2242 |
| Commerzbank AG | 7,92 | -0,63 | 7,97 | 1755 |
| Daimler-Chrysler | 34,40 | -1,74 | 35,01 | 5400 |
| Deutsche Bank n | 49,41 | -2,62 | 50,74 | 3502 |
| Dt Telekom n | 11,10 | -7,73 | 12,03 | 21826 |
| Hypovereinsbank | 15,25 | -3,30 | 15,77 | 1838 |
| Infineon Tech | 9,78 | -3,65 | 10,15 | 5326 |
| Merck KGaA | 25,27 | +1,49 | 24,90 | 23 |
| Munich Re | 143,06 | -3,40 | 148,10 | 1016 |
| Sap AG | 87,00 | -3,67 | 90,31 | 1685 |
| Siemens | 48,55 | -2,80 | 49,95 | 5261 |
| Volkswagen AG | 38,86 | -1,99 | 39,65 | 1528 |
| Финляндия (EUR) | ||||
| Nokia | 18,64 | -3,67 | 19,35 | 32928 |
| Sonera Corp | 5,32 | -3,45 | 5,51 | 1998 |
| Stora Enso | 11,05 | -1,34 | 11,20 | 1926 |
| Швейцария (CHF) | ||||
| Ciba Special | 106,00 | -1,17 | 107,25 | 119 |
| Lonza Grp AG | 88,90 | -1,22 | 90,00 | 152 |
| Adecco | 59,25 | -2,07 | 60,50 | 1087 |
| CS Group | 31,45 | -5,98 | 33,45 | 9863 |
| Nestle | 307,50 | — | 307,50 | 659 |
| Novartis | 56,40 | +1,17 | 55,75 | 8930 |
| Rentenanstalt | 137,75 | -8,17 | 150,00 | 30 |
| Swisscom | 421,50 | -1,52 | 428,00 | 97 |
| Roche | 108,25 | -1,37 | 109,75 | 1813 |
| Swiss Re | 110,50 | -3,28 | 114,25 | 855 |
| UBS AG | 73,75 | -1,60 | 74,95 | 6572 |
| Zurich Fin | 146,00 | -8,32 | 159,25 | 1090 |
| Швеция (SEK) | ||||
| ABB | 26,70 | -6,64 | 28,60 | 19132 |
| Electrolux | 154,00 | -0,32 | 154,50 | 1871 |
| Ericsson | 8,80 | -9,28 | 9,70 | 352282 |
| Nordea | 43,50 | -1,81 | 44,30 | 11215 |
| Telia | 32,80 | -3,24 | 33,90 | 4728 |
| Volvo | 157,00 | +0,96 | 155,50 | 1739 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,15 | — | 1,15 | 42808 |
| Fiat | 9,24 | -1,47 | 9,38 | 1051 |
| Olivetti | 1,14 | -3,38 | 1,18 | 37433 |
| Pirelli | 0,97 | -1,96 | 0,99 | 10034 |
| TIM | 5,05 | -3,26 | 5,22 | 62886 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,56 | -3,38 | 17,14 | 6631 |
| Aegon NV | 14,36 | -5,15 | 15,14 | 4938 |
| Ahold Kon | 12,87 | +0,16 | 12,85 | 4586 |
| Fortis | 17,00 | -6,08 | 18,10 | 5519 |
| ING Grp | 18,27 | -6,55 | 19,55 | 13389 |
| Philips | 20,40 | -3,73 | 21,19 | 8149 |
| Royal Dutch | 42,88 | -1,27 | 43,43 | 6021 |
| Канада (CAD) | ||||
| Alcan Inc | 48,50 | -1,12 | 49,05 | 249 |
| Bank of Montreal | 40,11 | -1,26 | 40,62 | 366 |
| Bank Nova Scotia | 48,73 | -1,36 | 49,40 | 390 |
| BCE Inc | 27,91 | +0,14 | 27,87 | 931 |
| Bombardier | 5,40 | -1,10 | 5,46 | 1189 |
| Imperial Oil | 43,50 | — | 43,50 | 128 |
| Loblaw Cos Ltd | 54,80 | -1,53 | 55,65 | 132 |
| Nortel Networks | 2,99 | +2,75 | 2,91 | 43370 |
| Royal Bank of Canada | 57,34 | -1,14 | 58,00 | 375 |
| США ($) | ||||
| Abbott Labs | 43,51 | -0,62 | 43,78 | 1115 |
| Agilent Tech | 18,99 | -2,76 | 19,53 | 906 |
| Alcoa | 23,93 | -2,53 | 24,55 | 786 |
| Allstate Corp | 38,45 | -1,46 | 39,23 | 699 |
| Alltel | 53,41 | -1,82 | 54,40 | 505 |
| Amer Electric Power | 28,72 | -4,84 | 30,18 | 777 |
| Amer Express Co | 38,26 | -2,84 | 39,38 | 1479 |
| AIG | 63,50 | -2,46 | 65,10 | 1539 |
| Amgen | 47,52 | +1,43 | 46,85 | 6558 |
| Analog Devices | 29,72 | -4,96 | 31,27 | 957 |
| Anheuser-Busch | 49,15 | -0,32 | 49,31 | 1216 |
| AOL Time Warner | 15,80 | -2,53 | 16,21 | 3119 |
| Apple Comp Inc | 15,56 | -2,57 | 15,97 | 1236 |
| Applied Materials | 16,72 | -1,82 | 17,03 | 10468 |
| AT&T | 27,72 | -0,96 | 27,99 | 1923 |
| AT&T Wireless Gr | 7,43 | -3,76 | 7,72 | 2586 |
| Automatic Data Proc | 42,25 | -1,45 | 42,87 | 756 |
| Bank of America | 69,69 | -2,12 | 71,20 | 1520 |
| Bank of New-York | 29,06 | -1,69 | 29,56 | 786 |
| Bank One | 39,09 | -1,73 | 39,78 | 1543 |
| Baxter Int | 31,26 | -0,10 | 31,29 | 1095 |
| BCE Inc | 17,78 | +0,23 | 17,74 | 105 |
| Bellsouth Corp | 27,69 | -2,36 | 28,36 | 886 |
| Berkshire cl a* | 70,60 | — | 70,60 | 1 |
| Berkshire cl b* | 2,35 | -0,13 | 2,36 | 4 |
| Boeing Co | 33,49 | — | 33,49 | 962 |
| Bristol Myers sq | 26,36 | -1,42 | 26,74 | 1456 |
| Cardinal Health | 61,54 | +0,15 | 61,45 | 962 |
| Carnival | 27,54 | -2,55 | 28,37 | 945 |
| Caterpillar Inc | 46,91 | -3,64 | 48,68 | 772 |
| Charles Schwab | 11,43 | -2,72 | 11,75 | 1228 |
| ChevronTexaco | 66,82 | -1,37 | 67,75 | 1060 |
| Cigna | 40,78 | +0,97 | 40,39 | 320 |
| Cisco | 14,75 | -0,95 | 14,89 | 34109 |
| Citigroup | 37,67 | -2,54 | 38,65 | 4053 |
| Coca-Cola Co | 44,83 | -0,18 | 45,11 | 1282 |
| Colgate Palmoliv | 50,71 | -0,65 | 51,04 | 680 |
| Costco Wholesale | 31,71 | -0,82 | 31,97 | 2087 |
| Cox Comms | 31,56 | +0,35 | 31,45 | 768 |
| Daimler-Chrysler | 34,09 | -2,04 | 34,80 | 146 |
| Delta Air Lines | 12,90 | -0,77 | 13,00 | 886 |
| Dow Chemical Co | 29,58 | -0,97 | 29,87 | 772 |
| Du Pont Co | 42,81 | -2,04 | 43,70 | 610 |
| Eastman Kodak | 36,95 | +0,35 | 36,82 | 787 |
| Eli Lilly | 65,09 | -4,36 | 68,06 | 2231 |
| EMC Corp | 6,88 | -1,57 | 6,99 | 4305 |
| Emerson Electric | 49,65 | -3,78 | 51,60 | 977 |
| Exelon | 50,10 | -0,69 | 50,45 | 236 |
| Exxon Mobil | 34,03 | -1,65 | 34,60 | 3058 |
| Fannie Mae | 62,27 | -1,91 | 63,48 | 1317 |
| First Data Corp | 33,86 | -2,59 | 34,76 | 808 |
| Fleetboston Fin | 26,27 | -0,87 | 26,50 | 1015 |
| Ford Motor Co | 10,89 | +0,09 | 10,88 | 6411 |
| Gap Inc | 15,00 | -1,32 | 15,20 | 1862 |
| Genentech | 32,50 | -6,47 | 34,75 | 1054 |
| General Elec Co | 26,43 | -1,38 | 26,80 | 6162 |
| General Motors | 38,37 | -0,85 | 38,70 | 1527 |
| Gillette Co | 30,34 | -1,40 | 30,77 | 1240 |
| Goldman Sachs Gr | 78,02 | -1,24 | 79,00 | 1292 |
| HJ Heinz Co | 34,09 | +0,03 | 34,08 | 1161 |
| Halliburton Co | 18,78 | +2,57 | 18,31 | 858 |
| HCA-Healthcare | 39,10 | +0,80 | 38,79 | 1796 |
| Hewlett-Packard | 18,94 | -1,81 | 19,29 | 4548 |
| Home Depot Inc | 25,21 | -0,94 | 25,45 | 2976 |
| Honeywell Int | 24,33 | -0,69 | 24,50 | 935 |
| Household Int | 27,17 | -1,38 | 27,55 | 2259 |
| Illinois Tool Works | 63,84 | -2,71 | 65,62 | 270 |
| Intel Corp | 20,36 | -0,59 | 20,48 | 32384 |
| IBM | 85,50 | -0,81 | 86,20 | 2177 |
| Intl Paper | 37,08 | -0,99 | 37,45 | 499 |
| Johnson&Johnson | 56,95 | -2,88 | 58,64 | 2575 |
| J P Morgan Chase | 24,40 | -2,20 | 24,95 | 2050 |
| Kimberly-Clark | 49,80 | -0,95 | 50,28 | 400 |
| Kohls | 66,96 | -0,27 | 67,14 | 638 |
| Kroger | 15,50 | +0,58 | 15,41 | 768 |
| Lehman Brothers | 60,21 | -1,62 | 61,20 | 809 |
| Lockheed Martin | 50,79 | -0,86 | 51,23 | 634 |
| Lowes Cos | 39,39 | -1,28 | 39,90 | 1048 |
| Lucent Tech | 1,82 | -1,09 | 1,84 | 18881 |
| Marsh & McLennan | 45,67 | -1,66 | 46,44 | 669 |
| MBNA Corp | 21,30 | -5,12 | 22,45 | 1925 |
| McDonalds Corp | 18,13 | -0,55 | 18,23 | 1191 |
| Medtronic | 47,74 | -2,47 | 48,95 | 1595 |
| Merck & Co | 58,83 | -2,45 | 60,31 | 2089 |
| Merrill Lynch | 42,48 | -1,19 | 42,99 | 1524 |
| Metlife Inc | 26,14 | -1,36 | 26,50 | 713 |
| Micron Tech | 15,63 | -5,22 | 16,49 | 1893 |
| Microsoft | 57,62 | -1,05 | 58,23 | 13654 |
| Minnesota Mining | 126,00 | -2,06 | 128,65 | 955 |
| MS Dean Witter | 45,48 | -1,86 | 46,34 | 2207 |
| Motorola Inc | 10,71 | +1,81 | 10,52 | 3984 |
| Occidental Petr | 27,35 | -1,72 | 27,83 | 692 |
| Omnicom Group | 65,66 | -1,41 | 66,60 | 432 |
| Oracle Corp | 11,96 | +0,42 | 11,91 | 25031 |
| Pfizer Inc | 31,47 | -0,44 | 31,61 | 4368 |
| Philip Morris | 37,47 | -0,27 | 37,57 | 1845 |
| Raytheon Co | 28,39 | -0,53 | 28,54 | 546 |
| SBC Comms | 28,05 | -1,23 | 28,40 | 2037 |
| Schering-plough | 22,08 | -2,04 | 22,54 | 2058 |
| Sears Roebuck | 26,78 | — | 27,01 | 1405 |
| Sprint | 14,45 | +0,49 | 14,38 | 704 |
| Tenet Healthcare | 16,92 | +2,42 | 16,52 | 3388 |
| Texas Instrument | 19,13 | -2,00 | 19,52 | 2880 |
| Textron Inc | 41,83 | -2,90 | 43,08 | 214 |
| Tyco Int | 17,14 | +2,63 | 16,70 | 5705 |
| Unisys Corp | 10,96 | -1,44 | 11,12 | 302 |
| UPS | 62,50 | -0,48 | 62,80 | 822 |
| United Tech | 62,89 | -2,96 | 64,81 | 701 |
| Unitedhealth Gr | 78,78 | +3,05 | 76,45 | 3114 |
| US Bancorp | 21,39 | -2,11 | 21,85 | 1475 |
| Verizon Comm | 39,95 | -2,56 | 41,00 | 1772 |
| Wachovia | 34,96 | -1,58 | 35,78 | 834 |
| Wal-Mart Stores | 53,49 | -0,61 | 53,82 | 2321 |
| Walt Disney Co | 19,21 | -2,19 | 19,64 | 2063 |
| Washington Mutual | 35,56 | -0,61 | 35,78 | 825 |
| Wells Fargo | 46,02 | -2,31 | 47,11 | 1715 |
| Xerox Corp | 8,63 | +1,53 | 8,50 | 1140 |
По данным агентства Reuters.