| 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 | 326,0 | -2,98 | 336,0 | 2360 |
| Daiwa Securities | 604,0 | -1,79 | 615,0 | 8799 |
| Fuji Photo Film | 3420,0 | -0,87 | 3450,0 | 1218 |
| Fujitsu Ltd | 365,0 | -3,18 | 37,0 | 9310 |
| Honda Motor Co | 4090,0 | — | 4090,0 | 1609 |
| Japan Telecom* | 386,0 | -0,26 | 387,0 | 4 |
| Kao Corp | 2450,0 | -0,61 | 2465,0 | 1502 |
| KDDI* | 364,0 | -2,41 | 373,0 | 8 |
| Mitsubishi Fin Gr* | 681,0 | -4,49 | 713,0 | 9 |
| Mitsubishi Chem | 241,0 | -1,23 | 244,0 | 2448 |
| Mitsubishi Electric | 315,0 | -1,56 | 320,0 | 7345 |
| NEC Corp | 470,0 | -4,47 | 492,0 | 7707 |
| Nippon Steel Corp | 153,0 | +0,66 | 152,0 | 30332 |
| Nissan Motor Co | 950,0 | +0,21 | 948,0 | 6884 |
| NTT* | 421,0 | -4,97 | 443,0 | 19 |
| NTT DoCoMo* | 237,0 | -3,66 | 246,0 | 49 |
| Pioneer | 2165,0 | -1,81 | 2205,0 | 757 |
| Ricoh | 1790,0 | -1,70 | 1821,0 | 2454 |
| Seikisui House | 891,0 | +0,45 | 887,0 | 1363 |
| Shin-Etsu Chem | 4030,0 | -2,42 | 4130,0 | 926 |
| Sony | 4910,0 | -1,80 | 5000,0 | 3362 |
| Sumitomo Chem | 451,0 | -1,10 | 456,0 | 2861 |
| TDK Corp | 5040,0 | -4,00 | 5250,0 | 506 |
| Toshiba Corp | 406,0 | -3,10 | 419,0 | 10032 |
| Toyota Motor Co | 2975,0 | -0,34 | 2985,0 | 3970 |
| UFJ Holdings* | 149,0 | -4,49 | 156,0 | 70 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,25 | -2,43 | 51,50 | 4681 |
| China Mobile | 18,65 | -1,58 | 18,95 | 27100 |
| China Unicom | 5,55 | -3,48 | 5,75 | 12813 |
| CLP Holdings | 31,70 | +0,96 | 31,40 | 2999 |
| CNOOC | 9,95 | -1,49 | 10,10 | 9455 |
| Hang Seng Bank | 83,25 | -0,89 | 84,00 | 1507 |
| Henderson Land | 22,40 | -4,88 | 23,55 | 5296 |
| HSBC Holdings | 83,50 | -1,47 | 84,75 | 9750 |
| Hutchison | 48,80 | -2,20 | 49,90 | 8551 |
| Франция (EUR) | ||||
| Alcatel | 6,35 | -3,64 | 6,59 | 26138 |
| Axa | 11,18 | -6,68 | 11,98 | 12042 |
| BNP Paribas | 34,75 | -2,42 | 35,61 | 5492 |
| Bouygues | 22,85 | -1,42 | 23,18 | 998 |
| Danon | 116,00 | -1,94 | 118,30 | 802 |
| EADS | 9,06 | -2,58 | 9,30 | 1902 |
| France Telecom | 22,90 | -3,38 | 23,70 | 7969 |
| Lafarge | 55,75 | -5,99 | 59,30 | 1085 |
| Michelin | 28,44 | -3,66 | 29,52 | 499 |
| Pechiney | 26,67 | -6,91 | 28,65 | 408 |
| Peugeot | 36,70 | -2,29 | 37,56 | 965 |
| Renault | 43,65 | -1,24 | 44,20 | 836 |
| Sanofi-Synthelab | 45,99 | -3,14 | 47,48 | 3137 |
| Schneider Elec | 41,96 | -4,46 | 43,92 | 1031 |
| STMicroelectronics | 17,10 | -3,01 | 17,63 | 7184 |
| Total Fina Elf | 116,40 | -2,76 | 119,70 | 4632 |
| Vivendi Universal | 16,00 | -3,26 | 16,54 | 10822 |
| Великобритания (GBp) | ||||
| ARM Holdings | 45,50 | -2,67 | 46,75 | 17205 |
| BAE System | 105,50 | -4,74 | 110,75 | 31030 |
| Barclays | 339,91 | -3,62 | 352,00 | 45093 |
| BP | 356,50 | -3,39 | 369,00 | 125540 |
| BAT | 569,62 | -2,84 | 580,00 | 10053 |
| British Airways | 112,00 | -2,82 | 115,25 | 21537 |
| British Telecom | 178,52 | -3,39 | 184,25 | 35313 |
| Cable & Wireless | 66,60 | -4,32 | 69,50 | 25463 |
| Cadbury Schweppes | 335,56 | -4,21 | 344,50 | 14346 |
| HSBC Hldg | 645,94 | -2,05 | 658,00 | 52357 |
| Lloyds TSB Grp | 390,25 | -5,50 | 400,00 | 31941 |
| Marks & Spencer | 288,00 | -3,76 | 299,25 | 9114 |
| Prudential | 371,86 | -7,21 | 388,50 | 14820 |
| Reuters Group | 180,00 | -3,74 | 187,00 | 17410 |
| Rio Tinto | 1093,00 | -3,02 | 1127,00 | 7803 |
| Sainsbury | 239,14 | -5,57 | 246,75 | 21750 |
| Shell Trnpt | 351,65 | -3,05 | 360,50 | 66872 |
| Unilever | 534,52 | -0,84 | 534,00 | 30045 |
| Vodafone Airtch | 111,00 | -3,27 | 114,75 | 613685 |
| Германия (EUR) | ||||
| Allianz AG | 74,90 | -5,49 | 79,25 | 2637 |
| BASF | 32,00 | -4,59 | 33,54 | 4355 |
| Bayer AG | 16,54 | -3,95 | 17,22 | 6261 |
| BMW | 26,23 | +0,15 | 26,19 | 3317 |
| Commerzbank AG | 6,92 | -3,22 | 7,15 | 4031 |
| Daimler-Chrysler | 26,11 | -1,95 | 26,63 | 7098 |
| Deutsche Bank n | 37,90 | -2,19 | 38,75 | 6386 |
| Dt Telekom n | 12,18 | -1,62 | 12,38 | 28943 |
| Hypovereinsbank | 12,50 | -4,43 | 13,08 | 2414 |
| Infineon Tech | 6,37 | -4,50 | 6,67 | 11090 |
| Merck KGaA | 27,15 | -2,30 | 27,79 | 144 |
| Munich Re | 93,05 | -6,26 | 99,26 | 2020 |
| Sap AG | 82,50 | -2,11 | 84,28 | 1992 |
| Siemens | 35,40 | -4,86 | 37,21 | 9751 |
| Volkswagen AG | 34,03 | -0,79 | 34,30 | 2832 |
| Финляндия (EUR) | ||||
| Nokia | 12,79 | -5,61 | 13,55 | 38292 |
| Sonera Corp | 5,26 | -2,77 | 5,41 | 65 |
| Stora Enso | 9,75 | -4,88 | 10,25 | 3245 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,30 | -5,22 | 90,00 | 426 |
| Lonza Grp AG | 80,00 | -1,72 | 81,40 | 325 |
| Adecco | 41,50 | -2,12 | 42,40 | 934 |
| CS Group | 29,50 | -2,16 | 30,15 | 8554 |
| Nestle | 277,50 | — | 277,50 | 1914 |
| Novartis | 47,50 | -4,23 | 49,60 | 11031 |
| Rentenanstalt | 114,00 | -9,52 | 126,00 | 6 |
| Swisscom | 423,50 | +0,83 | 420,00 | 114 |
| Roche | 95,75 | -2,99 | 98,70 | 3490 |
| Swiss Re | 85,85 | -6,79 | 92,10 | 1718 |
| UBS AG | 59,90 | -0,99 | 60,50 | 5400 |
| Zurich Fin | 128,25 | -5,52 | 135,75 | 1248 |
| Швеция (SEK) | ||||
| ABB | 25,10 | -6,69 | 26,90 | 5748 |
| Electrolux | 129,00 | -2,64 | 132,50 | 1857 |
| Ericsson | 6,75 | -6,90 | 7,25 | 217520 |
| Nordea | 38,60 | -4,69 | 40,50 | 13973 |
| Volvo | 143,00 | -1,04 | 144,50 | 1957 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,07 | -4,55 | 1,12 | 14986 |
| Fiat | 7,92 | -2,17 | 8,10 | 1902 |
| Olivetti | 0,94 | -1,68 | 0,96 | 68112 |
| Pirelli | 0,84 | +0,05 | 0,84 | 6399 |
| TIM | 4,04 | -1,49 | 4,10 | 87540 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,65 | -3,94 | 14,21 | 10465 |
| Aegon NV | 10,81 | -8,00 | 11,75 | 10404 |
| Ahold Kon | 10,85 | -1,63 | 11,03 | 5497 |
| Fortis | 13,75 | -7,41 | 14,85 | 5909 |
| ING Grp | 13,65 | -7,58 | 14,77 | 14066 |
| Philips | 14,67 | -3,17 | 15,15 | 9815 |
| Royal Dutch | 36,29 | -3,61 | 37,65 | 17538 |
| Канада (CAD) | ||||
| Alcan Inc | 42,91 | -2,48 | 44,00 | 562 |
| Bank of Montreal | 40,90 | -0,41 | 41,07 | 592 |
| Bank Nova Scotia | 50,30 | -1,37 | 51,00 | 888 |
| BCE Inc | 28,71 | -0,76 | 28,93 | 728 |
| Bombardier | 5,47 | -2,32 | 5,60 | 2687 |
| Imperial Oil | 44,76 | -1,19 | 45,30 | 63 |
| Loblaw Cos Ltd | 52,60 | -0,66 | 52,95 | 56 |
| Nortel Networks | 3,73 | -4,36 | 3,90 | 21120 |
| Royal Bank of Canada | 55,60 | -0,71 | 56,00 | 753 |
| США ($) | ||||
| Abbott Labs | 36,54 | -2,17 | 37,35 | 1027 |
| Agilent Tech | 16,61 | -0,54 | 16,70 | 492 |
| Alcoa | 20,45 | -1,26 | 20,71 | 825 |
| Allstate Corp | 34,25 | -0,12 | 34,29 | 728 |
| Alltel | 47,84 | +0,38 | 47,66 | 467 |
| Amer Electric Power | 24,35 | -5,07 | 25,65 | 2326 |
| Amer Express Co | 33,05 | -1,93 | 33,70 | 2023 |
| AIG | 55,55 | -0,87 | 56,04 | 2901 |
| Amgen | 51,01 | -2,35 | 52,24 | 5353 |
| Analog Devices | 24,86 | -0,68 | 25,03 | 761 |
| Anheuser-Busch | 47,78 | -0,35 | 47,95 | 707 |
| AOL Time Warner | 13,56 | -3,90 | 14,11 | 5728 |
| Apple Comp Inc | 14,23 | +3,12 | 13,80 | 2824 |
| Applied Materials | 13,15 | -0,90 | 13,27 | 13444 |
| AT&T | 19,43 | -3,00 | 20,03 | 3724 |
| AT&T Wireless Gr | 6,61 | +1,69 | 6,50 | 4962 |
| Automatic Data Proc | 34,72 | -0,80 | 35,00 | 918 |
| Bank of America | 69,07 | -0,79 | 69,62 | 2668 |
| Bank of New-York | 25,38 | -0,16 | 25,42 | 1262 |
| Bank One | 36,97 | -0,75 | 37,25 | 1284 |
| Baxter Int | 28,75 | -0,17 | 28,80 | 826 |
| BCE Inc | 18,84 | -0,95 | 19,02 | 85 |
| Bellsouth Corp | 22,78 | +0,66 | 22,63 | 2177 |
| Berkshire cl a* | 68,00 | -0,73 | 68,50 | 1 |
| Berkshire cl b* | 2,25 | -1,45 | 2,28 | 6 |
| Boeing Co | 31,02 | +0,03 | 31,01 | 746 |
| Bristol Myers sq | 23,28 | -2,47 | 23,87 | 1759 |
| Cardinal Health | 55,84 | -2,05 | 57,01 | 844 |
| Carnival | 24,23 | -1,10 | 24,50 | 894 |
| Caterpillar Inc | 43,44 | -1,09 | 43,92 | 446 |
| Charles Schwab | 9,39 | -0,95 | 9,48 | 1585 |
| ChevronTexaco | 62,73 | -1,27 | 63,54 | 1228 |
| Cigna | 42,88 | -1,43 | 43,50 | 263 |
| Cisco | 13,79 | -0,50 | 13,86 | 26379 |
| Citigroup | 35,40 | -1,09 | 35,79 | 5436 |
| Coca-Cola Co | 42,02 | -1,89 | 42,83 | 1937 |
| Colgate Palmoliv | 50,75 | -1,67 | 51,61 | 870 |
| Costco Wholesale | 28,77 | -0,45 | 28,90 | 1859 |
| Cox Comms | 28,32 | -2,18 | 28,95 | 610 |
| Daimler-Chrysler | 28,31 | -1,19 | 28,65 | 201 |
| Delta Air Lines | 10,03 | -3,56 | 10,40 | 594 |
| Dow Chemical Co | 28,95 | -1,86 | 29,50 | 832 |
| Du Pont Co | 39,45 | -1,18 | 39,92 | 744 |
| Eastman Kodak | 31,11 | -3,02 | 32,08 | 871 |
| Eli Lilly | 60,18 | -2,27 | 61,58 | 1625 |
| EMC Corp | 7,12 | -0,28 | 7,14 | 3534 |
| Emerson Electric | 46,97 | -0,59 | 47,25 | 530 |
| Exelon | 49,61 | -3,01 | 51,15 | 432 |
| Exxon Mobil | 32,22 | -1,44 | 32,69 | 4249 |
| Fannie Mae | 64,50 | -1,98 | 65,80 | 1752 |
| First Data Corp | 34,77 | -2,61 | 35,70 | 700 |
| Fleetboston Fin | 25,54 | -2,15 | 26,10 | 1518 |
| Ford Motor Co | 9,49 | -2,67 | 9,75 | 2826 |
| Gap Inc | 14,23 | -3,13 | 14,69 | 2318 |
| Genentech | 37,30 | -1,35 | 37,81 | 1041 |
| General Elec Co | 23,02 | -0,17 | 23,06 | 7796 |
| General Motors | 37,05 | -1,33 | 37,55 | 1152 |
| Gillette Co | 30,05 | -1,28 | 30,44 | 857 |
| Goldman Sachs Gr | 68,60 | -0,80 | 69,15 | 1765 |
| HJ Heinz Co | 32,52 | -0,67 | 32,74 | 355 |
| Halliburton Co | 18,20 | -1,09 | 18,40 | 662 |
| HCA-Healthcare | 40,75 | -2,72 | 41,89 | 1039 |
| Hewlett-Packard | 18,48 | -1,44 | 18,75 | 2793 |
| Home Depot Inc | 20,80 | -2,16 | 21,26 | 4846 |
| Honeywell Int | 22,71 | -3,65 | 23,57 | 1414 |
| Household Int | 26,48 | -1,93 | 27,00 | 1334 |
| Illinois Tool Works | 62,26 | -0,86 | 62,80 | 302 |
| Intel Corp | 15,77 | -0,50 | 15,85 | 23411 |
| IBM | 78,53 | -0,58 | 78,99 | 2405 |
| Intl Paper | 35,69 | -1,38 | 36,19 | 673 |
| Johnson&Johnson | 52,17 | -2,69 | 53,61 | 3018 |
| J P Morgan Chase | 23,43 | -1,60 | 23,81 | 3469 |
| Kimberly-Clark | 45,21 | +0,96 | 44,78 | 801 |
| Kohls | 52,66 | -2,03 | 53,75 | 1308 |
| Kroger | 15,54 | -1,40 | 15,76 | 626 |
| Lehman Brothers | 54,05 | -0,02 | 54,06 | 1156 |
| Lockheed Martin | 50,95 | +0,10 | 50,90 | 722 |
| Lowes Cos | 34,55 | +1,26 | 34,12 | 2117 |
| Lucent Tech | 1,87 | -5,56 | 1,98 | 8621 |
| Marsh & McLennan | 41,77 | -0,90 | 42,15 | 782 |
| MBNA Corp | 16,01 | -2,97 | 16,50 | 2213 |
| McDonalds Corp | 14,79 | -0,74 | 14,90 | 1794 |
| Medtronic | 44,00 | -1,92 | 44,86 | 1221 |
| Merck & Co | 52,28 | -2,37 | 53,55 | 2267 |
| Merrill Lynch | 36,04 | -0,39 | 36,18 | 2316 |
| Metlife Inc | 27,14 | -0,51 | 27,28 | 699 |
| Micron Tech | 8,10 | -1,58 | 8,23 | 2037 |
| Microsoft | 48,96 | -1,79 | 49,85 | 24962 |
| Minnesota Mining | 126,06 | -0,23 | 126,35 | 765 |
| MS Dean Witter | 38,23 | -1,27 | 38,72 | 1776 |
| Motorola Inc | 8,45 | -2,54 | 8,67 | 2694 |
| Occidental Petr | 27,80 | -1,31 | 28,17 | 272 |
| Omnicom Group | 59,36 | -0,60 | 59,72 | 522 |
| Oracle Corp | 11,69 | -0,69 | 11,77 | 21722 |
| Pfizer Inc | 29,75 | -1,62 | 30,24 | 7533 |
| Philip Morris | 38,59 | -0,80 | 38,90 | 1817 |
| Raytheon Co | 29,50 | -2,19 | 30,16 | 809 |
| SBC Comms | 24,79 | +1,02 | 24,54 | 2570 |
| Schering-plough | 18,78 | -6,10 | 20,00 | 3502 |
| Sears Roebuck | 26,60 | -2,71 | 27,34 | 848 |
| Sprint | 13,19 | +3,05 | 12,80 | 847 |
| Tenet Healthcare | 18,25 | -0,33 | 18,31 | 1306 |
| Texas Instrument | 15,62 | -1,51 | 15,86 | 4502 |
| Textron Inc | 38,08 | -2,51 | 39,06 | 286 |
| Tyco Int | 15,89 | -1,85 | 16,19 | 4151 |
| Unisys Corp | 9,57 | -3,82 | 9,95 | 320 |
| UPS | 60,63 | -0,28 | 60,80 | 1055 |
| United Tech | 63,26 | -1,00 | 63,90 | 657 |
| Unitedhealth Gr | 83,89 | -1,08 | 84,81 | 628 |
| US Bancorp | 20,81 | -1,42 | 21,11 | 1064 |
| Verizon Comm | 35,38 | +1,09 | 35,00 | 2999 |
| Wachovia | 35,79 | -0,86 | 36,10 | 904 |
| Wal-Mart Stores | 47,41 | +0,23 | 47,30 | 3827 |
| Walt Disney Co | 16,59 | -2,98 | 17,10 | 2254 |
| Washington Mutual | 33,54 | -0,03 | 33,55 | 695 |
| Wells Fargo | 46,97 | -0,17 | 47,05 | 1527 |
| Xerox Corp | 8,16 | -1,09 | 8,25 | 779 |
По данным агентства Reuters.