| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,3 | +0,36 | 11,2 | 4214 |
| ANZ Banking Grp | 17,4 | +0,17 | 17,4 | 2935 |
| CommonWealth Bank | 27,5 | +0,36 | 27,4 | 1930 |
| National Australian | 32,4 | +0,68 | 32,1 | 2527 |
| Bank | ||||
| News Corp | 12,1 | -0,82 | 12,2 | 5588 |
| Telstra Corp | 4,7 | -0,21 | 4,7 | 14071 |
| Westpac Banking | 14,3 | +0,70 | 14,2 | 2842 |
| Япония (JPY) | ||||
| Asahi Kasei | 320,0 | -3,32 | 331,0 | 3141 |
| Daiwa Securities | 575,0 | +0,70 | 571,0 | 9023 |
| Fuji Photo Film | 3460,0 | -1,70 | 3520,0 | 2264 |
| Fujitsu Ltd | 333,0 | -5,13 | 351,0 | 9585 |
| Honda Motor Co | 4130,0 | -3,28 | 4270,0 | 1810 |
| Japan Telecom* | 390,0 | +0,26 | 389,0 | 3 |
| Kao Corp | 2515,0 | +0,40 | 2505,0 | 1438 |
| KDDI* | 379,0 | +1,07 | 375,0 | 8 |
| Mitsubishi Fin Gr* | 723,0 | -1,09 | 731,0 | 14 |
| Mitsubishi Chem | 239,0 | -1,65 | 243,0 | 1991 |
| Mitsubishi Electric | 292,0 | -1,02 | 295,0 | 10762 |
| NEC Corp | 440,0 | -5,38 | 465,0 | 6869 |
| Nippon Steel Corp | 145,0 | -2,03 | 148,0 | 19918 |
| Nissan Motor Co | 962,0 | -0,41 | 966,0 | 4820 |
| NTT* | 430,0 | -0,46 | 432,0 | 23 |
| NTT DoCoMo* | 247,0 | -2,76 | 254,0 | 82 |
| Pioneer | 2165,0 | -2,91 | 2230,0 | 1357 |
| Ricoh | 1839,0 | -0,86 | 1855,0 | 2589 |
| Seikisui House | 863,0 | -1,82 | 879,0 | 1322 |
| Shin-Etsu Chem | 4050,0 | -0,49 | 4070,0 | 981 |
| Sony | 5010,0 | -0,20 | 5020,0 | 3140 |
| Sumitomo Chem | 457,0 | -2,56 | 469,0 | 3347 |
| TDK Corp | 4810,0 | -4,18 | 5020,0 | 720 |
| Toshiba Corp | 384,0 | -0,78 | 387,0 | 7917 |
| Toyota Motor Co | 3010,0 | -1,63 | 3060,0 | 5898 |
| UFJ Holdings* | 141,0 | +1,44 | 139,0 | 141 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,50 | -1,46 | 51,25 | 5243 |
| China Mobile | 18,95 | -1,56 | 19,25 | 25270 |
| China Unicom | 5,70 | -2,56 | 5,85 | 20716 |
| CLP Holdings | 31,40 | +0,32 | 31,30 | 1805 |
| CNOOC | 10,35 | -0,48 | 10,40 | 3556 |
| Hang Seng Bank | 84,25 | — | 84,25 | 1245 |
| Henderson Land | 24,20 | -2,81 | 24,90 | 3228 |
| HSBC Holdings | 87,25 | — | 87,25 | 7182 |
| Hutchison | 49,80 | -0,90 | 50,25 | 6844 |
| Франция (EUR) | ||||
| Alcatel | 6,18 | +1,31 | 6,10 | 8555 |
| Axa | 12,35 | -2,29 | 12,64 | 4550 |
| BNP Paribas | 38,03 | -0,78 | 38,33 | 3025 |
| Bouygues | 24,70 | -3,14 | 25,50 | 834 |
| Danon | 126,00 | +0,80 | 125,00 | 341 |
| EADS | 10,04 | -0,10 | 10,05 | 383 |
| France Telecom | 22,10 | -4,29 | 23,09 | 4184 |
| Lafarge | 68,05 | +1,04 | 67,35 | 446 |
| Michelin | 30,94 | -0,99 | 31,25 | 426 |
| Pechiney | 29,90 | +1,01 | 29,60 | 143 |
| Peugeot | 39,42 | +1,23 | 38,94 | 337 |
| Renault | 46,00 | -0,33 | 46,15 | 434 |
| Sanofi-Synthelab | 50,85 | -2,87 | 52,35 | 3362 |
| Schneider Elec | 48,89 | +0,43 | 48,68 | 459 |
| STMicroelectronics | 18,21 | -1,89 | 18,56 | 3966 |
| Total Fina Elf | 126,90 | -2,38 | 130,00 | 2587 |
| Vivendi Universal | 16,85 | -0,88 | 17,00 | 2745 |
| Великобритания (GBp) | ||||
| ARM Holdings | 47,33 | -1,56 | 48,00 | 7927 |
| BAE System | 119,00 | -4,99 | 125,25 | 20729 |
| Barclays | 347,75 | -3,34 | 359,75 | 40587 |
| BP | 397,50 | -1,49 | 403,50 | 40801 |
| BAT | 608,00 | +0,25 | 606,50 | 2280 |
| British Airways | 127,50 | -2,30 | 130,50 | 4487 |
| British Telecom | 192,25 | -0,26 | 192,75 | 17529 |
| Cable & Wireless | 61,25 | -1,61 | 62,25 | 6793 |
| Cadbury Schweppes | 359,50 | -1,84 | 366,25 | 8207 |
| HSBC Hldg | 691,00 | +0,14 | 690,00 | 24745 |
| Lloyds TSB Grp | 416,00 | -2,29 | 425,75 | 11853 |
| Marks & Spencer | 312,00 | -1,58 | 317,00 | 6341 |
| Prudential | 386,00 | -2,53 | 396,00 | 7025 |
| Reuters Group | 193,25 | -1,15 | 195,50 | 6552 |
| Rio Tinto | 1213,00 | +0,50 | 1207,00 | 3962 |
| Sainsbury | 248,75 | +0,71 | 247,00 | 12403 |
| Shell Trnpt | 386,75 | -1,84 | 394,00 | 26710 |
| Unilever | 565,55 | +0,18 | 565,00 | 4619 |
| Vodafone Airtch | 117,50 | -1,26 | 119,00 | 345230 |
| Германия (EUR) | ||||
| Allianz AG | 85,35 | -3,29 | 88,25 | 1324 |
| BASF | 35,86 | -0,39 | 36,00 | 1781 |
| Bayer AG | 19,45 | -0,97 | 19,64 | 2497 |
| BMW | 28,10 | +0,75 | 27,89 | 1958 |
| Commerzbank AG | 7,49 | -2,09 | 7,65 | 908 |
| Daimler-Chrysler | 27,83 | -1,87 | 28,36 | 4599 |
| Deutsche Bank n | 41,93 | -1,09 | 42,39 | 3099 |
| Dt Telekom n | 13,00 | -1,07 | 13,14 | 11850 |
| Hypovereinsbank | 14,03 | -1,89 | 14,30 | 1252 |
| Infineon Tech | 7,69 | -2,16 | 7,86 | 4999 |
| Merck KGaA | 27,65 | -0,18 | 27,70 | 45 |
| Munich Re | 107,82 | -2,42 | 110,49 | 826 |
| Sap AG | 84,01 | -1,08 | 84,93 | 876 |
| Siemens | 39,04 | -0,18 | 39,11 | 4865 |
| Volkswagen AG | 37,20 | +1,42 | 36,68 | 1320 |
| Финляндия (EUR) | ||||
| Nokia | 14,13 | -0,84 | 14,25 | 18491 |
| Sonera Corp | 5,63 | +2,36 | 5,50 | 103 |
| Stora Enso | 11,03 | +2,41 | 10,77 | 806 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,30 | +0,21 | 96,10 | 270 |
| Lonza Grp AG | 80,40 | -0,37 | 80,70 | 225 |
| Adecco | 46,60 | -3,32 | 48,20 | 837 |
| CS Group | 31,80 | -1,40 | 32,25 | 4103 |
| Nestle | 290,50 | -0,68 | 292,50 | 786 |
| Novartis | 51,00 | -1,45 | 51,75 | 6232 |
| Rentenanstalt | 133,75 | +0,19 | 133,50 | 0 |
| Swisscom | 423,50 | -0,94 | 427,50 | 60 |
| Roche | 100,00 | -1,23 | 101,25 | 1599 |
| Swiss Re | 96,35 | -1,68 | 98,00 | 1023 |
| UBS AG | 66,35 | -1,26 | 67,20 | 3223 |
| Zurich Fin | 150,50 | -0,50 | 151,25 | 673 |
| Швеция (SEK) | ||||
| ABB | 29,80 | -0,33 | 29,90 | 4644 |
| Electrolux | 134,00 | +1,90 | 131,50 | 2759 |
| Ericsson | 7,60 | -1,94 | 7,75 | 169159 |
| Nordea | 42,00 | +1,94 | 41,20 | 10036 |
| Volvo | 156,50 | +1,62 | 154,00 | 1739 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,17 | -2,26 | 1,19 | 7175 |
| Fiat | 8,75 | -3,30 | 9,05 | 1806 |
| Olivetti | 1,03 | -1,82 | 1,05 | 22787 |
| Pirelli | 0,89 | -2,48 | 0,91 | 5014 |
| TIM | 4,38 | -0,59 | 4,41 | 28894 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,31 | +0,07 | 15,30 | 4559 |
| Aegon NV | 12,48 | -3,70 | 12,96 | 4753 |
| Ahold Kon | 12,40 | -2,36 | 12,70 | 3357 |
| Fortis | 15,67 | -0,38 | 15,73 | 2381 |
| ING Grp | 16,12 | -0,68 | 16,23 | 5509 |
| Philips | 16,34 | -0,06 | 16,35 | 4519 |
| Royal Dutch | 40,23 | -2,26 | 41,16 | 5385 |
| Канада (CAD) | ||||
| Alcan Inc | 48,61 | +0,23 | 48,50 | 59 |
| Bank of Montreal | 41,80 | +0,70 | 41,51 | 74 |
| Bank Nova Scotia | 52,04 | +1,05 | 51,50 | 71 |
| BCE Inc | 30,00 | +0,50 | 29,85 | 113 |
| Bombardier | 5,85 | -5,49 | 6,19 | 2598 |
| Imperial Oil | 44,95 | +1,08 | 44,47 | 19 |
| Loblaw Cos Ltd | 52,40 | +0,34 | 52,22 | 22 |
| Nortel Networks | 3,55 | +5,65 | 3,36 | 5877 |
| Royal Bank of Canada | 58,10 | +0,61 | 57,75 | 95 |
| США ($)** | ||||
| Abbott Labs | 38,00 | -3,06 | 39,20 | 7790 |
| Agilent Tech | 18,05 | -3,37 | 18,68 | 1230 |
| Alcoa | 22,15 | +0,14 | 22,12 | 2430 |
| Allstate Corp | 37,52 | +0,21 | 37,44 | 1997 |
| Alltel | 50,76 | -1,72 | 51,65 | 816 |
| Amer Electric Power | 26,81 | -1,11 | 27,11 | 1812 |
| Amer Express Co | 36,93 | -1,18 | 37,37 | 2563 |
| AIG | 61,92 | -1,31 | 62,74 | 4509 |
| Amgen | 51,32 | +0,27 | 51,18 | 18886 |
| Analog Devices | 24,98 | -6,09 | 26,60 | 3118 |
| Anheuser-Busch | 49,98 | +0,08 | 49,94 | 1709 |
| AOL Time Warner | 14,81 | -3,20 | 15,30 | 15062 |
| Apple Comp Inc | 14,10 | -3,56 | 14,62 | 4802 |
| Applied Materials | 13,53 | -5,65 | 14,34 | 40077 |
| AT&T | 26,00 | -1,78 | 26,47 | 4145 |
| AT&T Wireless Gr | 6,70 | -6,94 | 7,20 | 6631 |
| Automatic Data Proc | 36,10 | -0,41 | 36,25 | 2316 |
| Bank of America | 71,48 | +0,68 | 71,00 | 4569 |
| Bank of New York | 27,13 | +0,26 | 27,06 | 2313 |
| Bank One | 38,70 | +0,78 | 38,40 | 4787 |
| Baxter Int | 30,35 | -1,01 | 30,66 | 2256 |
| BCE Inc | 19,58 | -0,96 | 19,77 | 503 |
| Bellsouth Corp | 25,42 | -2,12 | 25,97 | 3283 |
| Berkshire cl a* | 69,20 | -0,29 | 69,40 | 1 |
| Berkshire cl b* | 2,31 | -0,04 | 2,31 | 9 |
| Boeing Co | 33,29 | -0,51 | 33,46 | 1586 |
| Bristol Myers sq | 25,41 | +2,17 | 24,87 | 11615 |
| Cardinal Health | 60,00 | -0,41 | 60,25 | 2305 |
| Carnival | 25,14 | -0,16 | 25,18 | 1801 |
| Caterpillar Inc | 47,05 | -0,44 | 47,26 | 1254 |
| Charles Schwab | 11,74 | -3,22 | 12,13 | 3782 |
| ChevronTexaco | 68,11 | -0,31 | 68,32 | 2252 |
| Cigna | 46,23 | -0,09 | 46,27 | 905 |
| Cisco | 14,13 | -5,17 | 14,90 | 81565 |
| Citigroup | 36,80 | -0,84 | 37,11 | 9828 |
| Coca-Cola Co | 45,10 | -1,25 | 45,67 | 4463 |
| Colgate Palmoliv | 53,76 | -0,44 | 54,00 | 1713 |
| Costco Wholesale | 30,07 | -0,43 | 30,20 | 4853 |
| Cox Comms | 31,31 | -2,91 | 32,25 | 1369 |
| Daimler-Chrysler | 30,48 | -1,77 | 31,03 | 305 |
| Delta Air Lines | 12,48 | -2,12 | 12,75 | 1630 |
| Dow Chemical Co | 30,76 | -1,25 | 31,15 | 2052 |
| Du Pont Co | 42,16 | -0,52 | 42,38 | 2203 |
| Eastman Kodak | 38,61 | -0,52 | 38,81 | 1848 |
| Eli Lilly | 65,80 | -2,68 | 67,61 | 2623 |
| EMC Corp | 6,90 | -6,25 | 7,36 | 18044 |
| Emerson Electric | 50,41 | -0,87 | 50,85 | 957 |
| Exelon | 53,72 | -1,00 | 54,26 | 843 |
| Exxon Mobil | 34,72 | -1,05 | 35,09 | 9330 |
| Fannie Mae | 69,68 | +1,04 | 68,96 | 2522 |
| First Data Corp | 36,05 | -1,72 | 36,68 | 2064 |
| Fleetboston Fin | 27,26 | -0,73 | 27,46 | 2663 |
| Ford Motor Co | 10,16 | -2,59 | 10,43 | 4762 |
| Gap Inc | 14,82 | -1,20 | 15,00 | 3256 |
| Genentech | 38,95 | -0,66 | 39,21 | 3160 |
| General Elec Co | 24,88 | -0,60 | 25,03 | 19443 |
| General Motors | 40,00 | +0,68 | 39,73 | 3697 |
| Gillette Co | 32,03 | -0,16 | 32,08 | 3076 |
| Goldman Sachs Gr | 72,58 | -1,41 | 73,62 | 4028 |
| HJ Heinz Co | 34,32 | +0,32 | 34,21 | 959 |
| Halliburton Co | 18,82 | -1,93 | 19,19 | 1836 |
| HCA-Healthcare | 43,75 | +1,67 | 43,03 | 3125 |
| Hewlett-Packard | 19,23 | -3,80 | 19,99 | 9256 |
| Home Depot Inc | 22,43 | +1,17 | 22,17 | 17941 |
| Honeywell Int | 25,05 | -0,40 | 25,15 | 2881 |
| Household Int | 28,28 | -0,67 | 28,47 | 2105 |
| Illinois Tool Works | 64,12 | -1,00 | 64,77 | 784 |
| Intel Corp | 16,34 | -5,00 | 17,20 | 68217 |
| IBM | 81,30 | -5,52 | 86,05 | 12347 |
| Intl Paper | 38,11 | -0,76 | 38,40 | 2139 |
| Johnson&Johnson | 54,79 | +0,20 | 54,68 | 4715 |
| J P Morgan Chase | 26,19 | -2,20 | 26,78 | 7737 |
| Kimberly-Clark | 46,05 | -0,63 | 46,34 | 1548 |
| Kohls | 56,27 | -2,07 | 57,46 | 2438 |
| Kroger | 16,33 | -0,12 | 16,35 | 3275 |
| Lehman Brothers | 57,37 | -1,46 | 58,22 | 1745 |
| Lockheed Martin | 52,50 | -2,33 | 53,75 | 2121 |
| Lowes Cos | 36,70 | -2,96 | 37,82 | 4513 |
| Lucent Tech | 1,64 | -2,96 | 1,69 | 22006 |
| Marsh & McLennan | 46,75 | -1,27 | 47,35 | 1011 |
| MBNA Corp | 19,30 | -0,57 | 19,41 | 3605 |
| McDonalds Corp | 15,45 | -2,52 | 15,85 | 11869 |
| Medtronic | 46,75 | -0,81 | 47,13 | 2482 |
| Merck & Co | 58,34 | -0,87 | 58,85 | 5132 |
| Merrill Lynch | 41,23 | -1,79 | 41,98 | 4719 |
| Metlife Inc | 28,50 | -0,77 | 28,72 | 1082 |
| Micron Tech | 9,16 | -5,08 | 9,65 | 6867 |
| Microsoft | 51,46 | -7,03 | 55,35 | 78060 |
| Minnesota Mining | 126,32 | -0,26 | 126,65 | 1731 |
| MS Dean Witter | 41,99 | -1,29 | 42,54 | 3505 |
| Motorola Inc | 8,77 | -3,94 | 9,13 | 9204 |
| Occidental Petr | 28,62 | -0,93 | 28,89 | 824 |
| Omnicom Group | 63,44 | -2,61 | 65,14 | 2115 |
| Oracle Corp | 11,44 | -6,00 | 12,17 | 55319 |
| Pfizer Inc | 30,04 | +0,30 | 29,95 | 15558 |
| Philip Morris | 41,90 | +0,43 | 41,72 | 5910 |
| Raytheon Co | 31,10 | +3,12 | 30,16 | 3664 |
| SBC Comms | 27,28 | -2,05 | 27,85 | 4799 |
| Schering-plough | 21,74 | -0,73 | 21,90 | 4598 |
| Sears Roebuck | 28,54 | -0,14 | 28,58 | 5523 |
| Sprint | 14,90 | -3,81 | 15,49 | 3402 |
| Tenet Healthcare | 18,80 | +1,62 | 18,50 | 5461 |
| Texas Instrument | 14,55 | -3,45 | 15,07 | 9969 |
| Textron Inc | 43,17 | -1,55 | 43,85 | 268 |
| Tyco Int | 17,87 | -1,81 | 18,20 | 11817 |
| Unisys Corp | 10,10 | -3,63 | 10,48 | 1249 |
| UPS | 63,44 | -0,13 | 63,52 | 1924 |
| United Tech | 65,70 | -0,77 | 66,21 | 2630 |
| Unitedhealth Gr | 84,34 | +2,53 | 82,26 | 1829 |
| US Bancorp | 22,43 | -0,66 | 22,58 | 3486 |
| Verizon Comm | 38,50 | -2,58 | 39,52 | 5822 |
| Wachovia | 37,88 | +0,37 | 37,74 | 2488 |
| Wal-Mart Stores | 49,97 | -0,66 | 50,30 | 7221 |
| Walt Disney Co | 17,81 | -1,33 | 18,05 | 5580 |
| Washington Mutual | 35,90 | +1,73 | 35,29 | 3016 |
| Wells Fargo | 47,27 | +0,57 | 47,00 | 6127 |
| Xerox Corp | 8,67 | -6,57 | 9,28 | 2388 |
**На 17.01.03.
По данным агентства Reuters.