| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 9,8 | -0,61 | 9,9 | 8694 |
| ANZ Banking Grp | 18,0 | +0,78 | 17,9 | 4151 |
| CommonWealth Bank | 26,8 | +0,22 | 26,7 | 3440 |
| National Australian | 32,5 | +0,31 | 32,4 | 2882 |
| Bank | ||||
| News Corp | 11,9 | +0,76 | 11,8 | 6223 |
| Telstra Corp | 4,6 | -0,65 | 4,6 | 14355 |
| Westpac Banking | 14,4 | +0,42 | 14,3 | 2651 |
| Япония (JPY) | ||||
| Asahi Kasei | 336,0 | +3,07 | 326,0 | 7196 |
| Daiwa Securities | 615,0 | +3,54 | 594,0 | 6767 |
| Fuji Photo Film | 3450,0 | -3,36 | 3570,0 | 2091 |
| Fujitsu Ltd | 377,0 | -1,31 | 382,0 | 37882 |
| Honda Motor Co | 4090,0 | -1,45 | 4150,0 | 1932 |
| Japan Telecom* | 387,0 | +1,04 | 383,0 | 6 |
| Kao Corp | 2465,0 | -1,99 | 2515,0 | 1691 |
| KDDI* | 373,0 | -1,58 | 379,0 | 11 |
| Mitsubishi Fin Gr* | 713,0 | -0,97 | 720,0 | 7 |
| Mitsubishi Chem | 244,0 | -0,41 | 245,0 | 4835 |
| Mitsubishi Electric | 320,0 | -2,74 | 329,0 | 9612 |
| NEC Corp | 492,0 | -1,01 | 497,0 | 14951 |
| Nippon Steel Corp | 152,0 | — | 152,0 | 32705 |
| Nissan Motor Co | 948,0 | +0,21 | 946,0 | 6944 |
| NTT* | 443,0 | +0,68 | 440,0 | 17 |
| NTT DoCoMo* | 246,0 | -1,20 | 249,0 | 47 |
| Pioneer | 2205,0 | -2,86 | 2270,0 | 1147 |
| Ricoh | 1821,0 | -2,15 | 1861,0 | 3599 |
| Seikisui House | 887,0 | +0,34 | 884,0 | 1466 |
| Shin-Etsu Chem | 4130,0 | — | 4130,0 | 1513 |
| Sony | 5000,0 | -1,19 | 5060,0 | 3662 |
| Sumitomo Chem | 456,0 | -0,22 | 457,0 | 4316 |
| TDK Corp | 5250,0 | +2,94 | 5100,0 | 1183 |
| Toshiba Corp | 419,0 | +0,96 | 415,0 | 40278 |
| Toyota Motor Co | 2985,0 | -1,81 | 3040,0 | 6135 |
| UFJ Holdings* | 156,0 | +4,70 | 149,0 | 100 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,50 | -0,96 | 52,00 | 4075 |
| China Mobile | 18,95 | -1,81 | 19,30 | 27016 |
| China Unicom | 5,75 | -1,71 | 5,85 | 22590 |
| CLP Holdings | 31,40 | -0,32 | 31,50 | 5172 |
| CNOOC | 10,10 | -1,94 | 10,30 | 12579 |
| Hang Seng Bank | 84,00 | -0,30 | 84,25 | 2571 |
| Henderson Land | 23,55 | -2,89 | 24,25 | 3649 |
| HSBC Holdings | 84,75 | -1,17 | 85,75 | 18303 |
| Hutchison | 49,90 | -1,19 | 50,50 | 7440 |
| Франция (EUR) | ||||
| Alcatel | 6,59 | +2,65 | 6,42 | 30124 |
| Axa | 11,98 | -0,33 | 12,02 | 10699 |
| BNP Paribas | 35,61 | -2,78 | 36,63 | 4480 |
| Bouygues | 23,18 | -1,40 | 23,51 | 797 |
| Danon | 118,30 | -0,25 | 118,60 | 624 |
| EADS | 9,30 | -2,72 | 9,56 | 1170 |
| France Telecom | 23,70 | +0,55 | 23,57 | 7380 |
| Lafarge | 59,30 | +2,24 | 58,00 | 1626 |
| Michelin | 29,52 | +0,68 | 29,32 | 413 |
| Pechiney | 28,65 | +0,46 | 28,52 | 824 |
| Peugeot | 37,56 | -0,77 | 37,85 | 707 |
| Renault | 44,20 | -1,12 | 44,70 | 837 |
| Sanofi-Synthelab | 47,48 | -3,83 | 49,37 | 3936 |
| Schneider Elec | 43,92 | -1,83 | 44,74 | 1393 |
| STMicroelectronics | 17,63 | -1,23 | 17,85 | 6510 |
| Total Fina Elf | 119,70 | -1,48 | 121,50 | 3673 |
| Vivendi Universal | 16,54 | -1,55 | 16,80 | 10231 |
| Великобритания (GBp) | ||||
| ARM Holdings | 46,75 | -7,43 | 50,50 | 32733 |
| BAE System | 110,75 | -2,64 | 113,75 | 43200 |
| Barclays | 352,00 | +0,93 | 348,75 | 47853 |
| BP | 369,00 | -1,34 | 374,00 | 94562 |
| BAT | 580,00 | +0,35 | 578,00 | 12111 |
| British Airways | 115,25 | -2,12 | 117,75 | 10466 |
| British Telecom | 184,25 | +2,08 | 180,50 | 50078 |
| Cable & Wireless | 69,50 | +5,30 | 66,00 | 56913 |
| Cadbury Schweppes | 344,50 | +0,95 | 341,25 | 14111 |
| HSBC Hldg | 658,00 | -1,35 | 667,00 | 49864 |
| Lloyds TSB Grp | 400,00 | +2,17 | 391,50 | 56583 |
| Marks & Spencer | 299,25 | -0,25 | 300,00 | 10704 |
| Prudential | 388,50 | +2,24 | 380,00 | 19997 |
| Reuters Group | 187,00 | — | 187,00 | 12313 |
| Rio Tinto | 1127,00 | -1,57 | 1145,00 | 7130 |
| Sainsbury | 246,75 | +3,03 | 239,50 | 32940 |
| Shell Trnpt | 360,50 | -0,14 | 361,00 | 56577 |
| Unilever | 534,00 | +1,62 | 525,50 | 32501 |
| Vodafone Airtch | 114,75 | -1,08 | 116,00 | 498810 |
| Германия (EUR) | ||||
| Allianz AG | 79,25 | -3,28 | 81,94 | 1999 |
| BASF | 33,54 | -3,65 | 34,81 | 3323 |
| Bayer AG | 17,22 | -5,44 | 18,21 | 5536 |
| BMW | 26,19 | -2,60 | 26,89 | 2612 |
| Commerzbank AG | 7,15 | -2,72 | 7,35 | 1973 |
| Daimler-Chrysler | 26,63 | -1,00 | 26,90 | 7939 |
| Deutsche Bank n | 38,75 | -4,08 | 40,40 | 5013 |
| Dt Telekom n | 12,38 | -2,52 | 12,70 | 23766 |
| Hypovereinsbank | 13,08 | -2,53 | 13,42 | 2712 |
| Infineon Tech | 6,67 | -4,99 | 7,02 | 8153 |
| Merck KGaA | 27,79 | +2,55 | 27,10 | 144 |
| Munich Re | 99,26 | -3,57 | 102,94 | 1256 |
| Sap AG | 84,28 | -4,49 | 88,24 | 2468 |
| Siemens | 37,21 | -7,41 | 40,19 | 8349 |
| Volkswagen AG | 34,30 | -1,97 | 34,99 | 1848 |
| Финляндия (EUR) | ||||
| Nokia | 13,44 | -1,10 | 13,59 | 53073 |
| Sonera Corp | 5,49 | -0,54 | 5,52 | 98 |
| Stora Enso | 10,20 | -1,54 | 10,36 | 3243 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,00 | -0,33 | 90,30 | 303 |
| Lonza Grp AG | 81,40 | -0,12 | 81,50 | 416 |
| Adecco | 42,40 | -2,53 | 43,50 | 1009 |
| CS Group | 30,15 | -3,21 | 31,15 | 8728 |
| Nestle | 277,50 | +1,09 | 274,50 | 1547 |
| Novartis | 49,60 | -1,59 | 50,40 | 9531 |
| Rentenanstalt | 126,00 | +0,60 | 125,25 | 6 |
| Swisscom | 420,00 | -0,59 | 422,50 | 126 |
| Roche | 98,70 | -1,55 | 100,25 | 2151 |
| Swiss Re | 92,10 | -0,97 | 93,00 | 1117 |
| UBS AG | 60,50 | -1,55 | 61,45 | 5368 |
| Zurich Fin | 135,75 | -2,51 | 139,25 | 1465 |
| Швеция (SEK) | ||||
| ABB | 26,90 | -3,58 | 27,90 | 3229 |
| Electrolux | 132,50 | +0,38 | 132,00 | 1928 |
| Ericsson | 7,25 | — | 7,25 | 274701 |
| Nordea | 40,50 | -1,94 | 41,30 | 9497 |
| Volvo | 144,50 | -1,37 | 146,50 | 2119 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,11 | -0,80 | 1,13 | 128 |
| Fiat | 8,06 | -0,46 | 8,16 | 34 |
| Olivetti | 0,96 | -0,20 | 0,97 | 810 |
| Pirelli | 0,83 | -0,45 | 0,85 | 140 |
| TIM | 4,07 | -0,73 | 4,19 | 954 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,21 | -1,52 | 14,43 | 5200 |
| Aegon NV | 11,75 | -1,01 | 11,87 | 7145 |
| Ahold Kon | 11,03 | -4,17 | 11,51 | 5115 |
| Fortis | 14,85 | +1,02 | 14,70 | 4484 |
| ING Grp | 14,77 | +0,96 | 14,63 | 10457 |
| Philips | 15,15 | -2,26 | 15,50 | 9687 |
| Royal Dutch | 37,65 | -1,10 | 38,07 | 10558 |
| Канада (CAD) | ||||
| Alcan Inc | 44,00 | -3,91 | 45,79 | 801 |
| Bank of Montreal | 41,07 | -1,51 | 41,70 | 1283 |
| Bank Nova Scotia | 51,00 | -0,89 | 51,46 | 1532 |
| BCE Inc | 28,93 | -1,73 | 29,44 | 2020 |
| Bombardier | 5,60 | -3,78 | 5,82 | 4445 |
| Imperial Oil | 45,30 | +0,18 | 45,22 | 324 |
| Loblaw Cos Ltd | 52,95 | -0,19 | 53,05 | 163 |
| Nortel Networks | 3,90 | +6,56 | 3,66 | 6881 |
| Royal Bank of Canada | 56,00 | -2,18 | 57,25 | 1217 |
| США ($) | ||||
| Abbott Labs | 37,35 | -2,43 | 38,28 | 2959 |
| Agilent Tech | 16,70 | -3,86 | 17,37 | 2177 |
| Alcoa | 20,71 | -4,56 | 21,70 | 3145 |
| Allstate Corp | 34,29 | -3,57 | 35,56 | 5251 |
| Alltel | 47,66 | -2,66 | 48,96 | 1060 |
| Amer Electric Power | 25,65 | -4,61 | 26,89 | 8439 |
| Amer Express Co | 33,70 | -4,45 | 35,27 | 5892 |
| AIG | 56,04 | -8,03 | 60,93 | 13516 |
| Amgen | 52,24 | -2,36 | 53,50 | 15351 |
| Analog Devices | 25,03 | -2,34 | 25,63 | 2325 |
| Anheuser-Busch | 47,95 | -2,44 | 49,15 | 2162 |
| AOL Time Warner | 14,11 | -2,56 | 14,48 | 9282 |
| Apple Comp Inc | 13,80 | -2,61 | 14,17 | 5466 |
| Applied Materials | 13,27 | -5,62 | 14,06 | 37610 |
| AT&T | 20,03 | -2,25 | 20,49 | 17530 |
| AT&T Wireless Gr | 6,50 | -5,25 | 6,86 | 8227 |
| Automatic Data Proc | 35,00 | -1,82 | 35,65 | 3740 |
| Bank of America | 69,62 | -2,77 | 71,60 | 5490 |
| Bank of New York | 25,42 | -2,79 | 26,15 | 9449 |
| Bank One | 37,25 | -2,03 | 38,02 | 3987 |
| Baxter Int | 28,80 | -1,54 | 29,25 | 2236 |
| BCE Inc | 19,02 | -1,40 | 19,29 | 854 |
| Bellsouth Corp | 22,63 | -3,91 | 23,55 | 6779 |
| Berkshire cl a* | 68,50 | -1,15 | 69,30 | 1 |
| Berkshire cl b* | 2,28 | -1,17 | 2,31 | 9 |
| Boeing Co | 31,01 | -2,64 | 31,85 | 2031 |
| Bristol Myers sq | 23,87 | -4,06 | 24,88 | 6396 |
| Cardinal Health | 57,01 | -1,71 | 58,00 | 2614 |
| Carnival | 24,50 | +0,33 | 24,42 | 2157 |
| Caterpillar Inc | 43,92 | -3,43 | 45,48 | 1522 |
| Charles Schwab | 9,48 | -2,87 | 9,76 | 4129 |
| ChevronTexaco | 63,54 | -2,20 | 64,97 | 3049 |
| Cigna | 43,50 | -3,03 | 44,86 | 860 |
| Cisco | 13,86 | -5,00 | 14,59 | 70677 |
| Citigroup | 35,79 | -3,63 | 37,14 | 15586 |
| Coca-Cola Co | 42,83 | -2,44 | 43,90 | 4408 |
| Colgate Palmoliv | 51,61 | -1,45 | 52,37 | 1490 |
| Costco Wholesale | 28,90 | -2,40 | 29,61 | 4711 |
| Cox Comms | 28,95 | -5,08 | 30,50 | 1664 |
| Daimler-Chrysler | 28,65 | -1,82 | 29,18 | 474 |
| Delta Air Lines | 10,40 | -3,26 | 10,75 | 1314 |
| Dow Chemical Co | 29,50 | -3,12 | 30,45 | 2069 |
| Du Pont Co | 39,92 | -2,54 | 40,96 | 2210 |
| Eastman Kodak | 32,08 | -2,79 | 33,00 | 2438 |
| Eli Lilly | 61,58 | -3,10 | 63,55 | 4007 |
| EMC Corp | 7,14 | -5,43 | 7,55 | 13600 |
| Emerson Electric | 47,25 | -3,30 | 48,86 | 1050 |
| Exelon | 51,15 | -2,12 | 52,26 | 976 |
| Exxon Mobil | 32,69 | -2,16 | 33,41 | 10270 |
| Fannie Mae | 65,80 | -2,55 | 67,52 | 3395 |
| First Data Corp | 35,70 | +0,42 | 35,55 | 3569 |
| Fleetboston Fin | 26,10 | -3,69 | 27,10 | 4398 |
| Ford Motor Co | 9,75 | -2,60 | 10,01 | 4716 |
| Gap Inc | 14,69 | -4,42 | 15,37 | 3898 |
| Genentech | 37,81 | -2,68 | 38,85 | 4432 |
| General Elec Co | 23,06 | -3,72 | 23,95 | 16466 |
| General Motors | 37,55 | -3,22 | 38,80 | 3504 |
| Gillette Co | 30,44 | -1,33 | 30,85 | 1665 |
| Goldman Sachs Gr | 69,15 | -3,69 | 71,92 | 3756 |
| HJ Heinz Co | 32,74 | -2,09 | 33,44 | 943 |
| Halliburton Co | 18,40 | -0,81 | 18,55 | 3423 |
| HCA-Healthcare | 41,89 | -2,54 | 42,98 | 2022 |
| Hewlett-Packard | 18,75 | -4,34 | 19,60 | 8697 |
| Home Depot Inc | 21,26 | -3,19 | 21,96 | 9801 |
| Honeywell Int | 23,57 | -4,42 | 24,66 | 2257 |
| Household Int | 27,00 | -1,42 | 27,39 | 2656 |
| Illinois Tool Works | 62,80 | -2,59 | 64,47 | 1111 |
| Intel Corp | 15,85 | -4,92 | 16,67 | 60959 |
| IBM | 78,99 | -2,54 | 81,05 | 5818 |
| Intl Paper | 36,19 | -2,43 | 37,09 | 2040 |
| Johnson & Johnson | 53,61 | -2,17 | 54,80 | 5951 |
| J P Morgan Chase | 23,81 | -5,25 | 25,13 | 8846 |
| Kimberly-Clark | 44,78 | -1,43 | 45,43 | 1613 |
| Kohls | 53,75 | -2,71 | 55,25 | 2434 |
| Kroger | 15,76 | -2,29 | 16,13 | 2069 |
| Lehman Brothers | 54,06 | -3,07 | 55,77 | 2014 |
| Lockheed Martin | 50,90 | -2,64 | 52,28 | 3813 |
| Lowes Cos | 34,12 | -2,51 | 35,00 | 4395 |
| Lucent Tech | 1,98 | +3,12 | 1,92 | 43012 |
| Marsh & McLennan | 42,15 | -5,37 | 44,54 | 3382 |
| MBNA Corp | 16,50 | -4,35 | 17,25 | 11050 |
| McDonalds Corp | 14,90 | -0,67 | 15,00 | 7658 |
| Medtronic | 44,86 | -1,95 | 45,75 | 3065 |
| Merck & Co | 53,55 | -3,25 | 55,35 | 6062 |
| Merrill Lynch | 36,18 | -5,61 | 38,33 | 7967 |
| Metlife Inc | 27,28 | -2,47 | 27,97 | 1693 |
| Micron Tech | 8,23 | -6,37 | 8,79 | 5756 |
| Microsoft | 49,85 | -4,65 | 52,28 | 51718 |
| Minnesota Mining | 126,35 | -2,03 | 128,97 | 1847 |
| MS Dean Witter | 38,72 | -4,82 | 40,68 | 4713 |
| Motorola Inc | 8,67 | — | 8,67 | 10213 |
| Occidental Petr | 28,17 | -2,19 | 28,80 | 771 |
| Omnicom Group | 59,72 | -2,50 | 61,25 | 1444 |
| Oracle Corp | 11,77 | -5,54 | 12,46 | 45555 |
| Pfizer Inc | 30,24 | -2,48 | 31,01 | 17822 |
| Philip Morris | 38,90 | -1,64 | 39,55 | 4837 |
| Raytheon Co | 30,16 | +5,64 | 28,55 | 4178 |
| SBC Comms | 24,54 | -3,88 | 25,53 | 11220 |
| Schering-Plough | 20,00 | -3,29 | 20,68 | 7601 |
| Sears Roebuck | 27,34 | -3,32 | 28,28 | 3596 |
| Sprint | 12,80 | -4,83 | 13,45 | 5521 |
| Tenet Healthcare | 18,31 | -3,53 | 18,98 | 3256 |
| Texas Instrument | 15,86 | -1,61 | 16,12 | 13187 |
| Textron Inc | 39,06 | -1,26 | 39,56 | 698 |
| Tyco Int | 16,19 | -2,88 | 16,67 | 9107 |
| Unisys Corp | 9,95 | -2,64 | 10,22 | 1264 |
| UPS | 60,80 | -1,81 | 61,92 | 2360 |
| United Tech | 63,90 | -2,29 | 65,40 | 2006 |
| Unitedhealth Gr | 84,81 | +0,02 | 84,79 | 3105 |
| US Bancorp | 21,11 | -2,99 | 21,76 | 3864 |
| Verizon Comm | 35,00 | -2,51 | 35,90 | 7990 |
| Wachovia | 36,10 | -2,51 | 37,03 | 2750 |
| Wal-Mart Stores | 47,30 | -2,61 | 48,57 | 6592 |
| Walt Disney Co | 17,10 | -3,28 | 17,68 | 6913 |
| Washington Mutual | 33,55 | -2,70 | 34,48 | 3401 |
| Wells Fargo | 47,05 | -1,42 | 47,73 | 3820 |
| Xerox Corp | 8,25 | -4,84 | 8,67 | 1955 |