| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,7 | -3,56 | 9,0 | 6147 |
| ANZ Banking Grp | 16,4 | -2,96 | 16,9 | 10013 |
| CommonWealth Bank | 26,0 | -0,69 | 26,2 | 4159 |
| National Australian | 30,6 | -2,55 | 31,4 | 4878 |
| Bank | ||||
| News Corp | 10,8 | -1,10 | 10,9 | 9767 |
| Telstra Corp | 4,4 | -0,68 | 4,4 | 21448 |
| Westpac Banking | 13,2 | -2,93 | 13,6 | 7341 |
| Япония (JPY) | ||||
| Asahi Kasei | 332,0 | — | 332,0 | 2523 |
| Daiwa Securities | 599,0 | -0,99 | 605,0 | 4010 |
| Fuji Photo Film | 3740,0 | +1,63 | 3680,0 | 1241 |
| Fujitsu Ltd | 330,0 | -1,49 | 335,0 | 5548 |
| Honda Motor Co | 4100,0 | -0,49 | 4120,0 | 1930 |
| Japan Telecom* | 366,0 | -4,69 | 384,0 | 8 |
| Kao Corp | 2505,0 | — | 2505,0 | 973 |
| KDDI* | 367,0 | -1,61 | 373,0 | 13 |
| Mitsubishi Fin Gr* | 630,0 | -2,48 | 646,0 | 12 |
| Mitsubishi Chem | 241,0 | +0,42 | 240,0 | 2428 |
| Mitsubishi Electric | 329,0 | -1,50 | 334,0 | 6516 |
| NEC Corp | 442,0 | -1,56 | 449,0 | 5406 |
| Nippon Steel Corp | 151,0 | +1,34 | 149,0 | 21051 |
| Nissan Motor Co | 936,0 | -0,74 | 943,0 | 4886 |
| NTT* | 402,0 | +1,01 | 398,0 | 39 |
| NTT DoCoMo* | 230,0 | -1,29 | 233,0 | 43 |
| Pioneer | 2305,0 | -0,65 | 2320,0 | 896 |
| Ricoh | 1849,0 | -0,05 | 1850,0 | 3315 |
| Seikisui House | 850,0 | -2,75 | 874,0 | 1409 |
| Shin-Etsu Chem | 3860,0 | -3,02 | 3980,0 | 1076 |
| Sony | 4660,0 | -0,64 | 4690,0 | 2644 |
| Sumitomo Chem | 452,0 | -1,31 | 458,0 | 2161 |
| TDK Corp | 5020,0 | -3,28 | 5190,0 | 632 |
| Toshiba Corp | 365,0 | -1,35 | 370,0 | 7403 |
| Toyota Motor Co | 2965,0 | — | 2965,0 | 5010 |
| UFJ Holdings* | 149,0 | +1,36 | 147,0 | 25 |
| Гонконг (HKD) | ||||
| Cheung Kong | 48,80 | -1,01 | 49,30 | 3435 |
| China Mobile | 17,85 | -0,83 | 18,00 | 20704 |
| China Unicom | 5,20 | -2,80 | 5,35 | 36508 |
| CLP Holdings | 31,90 | +0,31 | 31,80 | 3674 |
| CNOOC | 10,55 | — | 10,55 | 12531 |
| Hang Seng Bank | 82,25 | -0,30 | 82,50 | 1620 |
| Henderson Land | 22,50 | -0,44 | 22,60 | 1540 |
| HSBC Holdings | 81,75 | -0,61 | 82,25 | 9159 |
| Hutchison | 47,00 | -0,63 | 47,30 | 8057 |
| Франция (EUR) | ||||
| Alcatel | 6,45 | -0,77 | 6,50 | 17664 |
| Axa | 11,15 | -4,62 | 11,69 | 9429 |
| BNP Paribas | 37,97 | -0,16 | 38,03 | 6246 |
| Bouygues | 22,70 | -0,87 | 22,90 | 976 |
| Danon | 113,70 | -1,47 | 115,40 | 735 |
| EADS | 9,26 | — | 9,26 | 1479 |
| France Telecom | 23,87 | +0,29 | 23,80 | 4772 |
| Lafarge | 55,60 | -1,16 | 56,25 | 600 |
| Michelin | 28,01 | -4,04 | 29,19 | 418 |
| Pechiney | 25,49 | -1,20 | 25,80 | 330 |
| Peugeot | 38,10 | -3,30 | 39,40 | 941 |
| Renault | 42,01 | -3,91 | 43,72 | 1153 |
| Sanofi-Synthelab | 46,09 | -0,88 | 46,50 | 1801 |
| Schneider Elec | 41,71 | -1,67 | 42,42 | 855 |
| STMicroelectronics | 16,13 | -2,83 | 16,60 | 5616 |
| Total Fina Elf | 120,50 | -3,75 | 125,20 | 3737 |
| Vivendi Universal | 14,46 | -2,95 | 14,90 | 4724 |
| Великобритания (GBp) | ||||
| ARM Holdings | 47,50 | — | 47,50 | 11046 |
| BAE System | 111,50 | -1,76 | 113,50 | 17210 |
| Barclays | 352,75 | -4,47 | 369,25 | 33588 |
| BP | 378,75 | -4,72 | 397,50 | 80592 |
| BAT | 565,00 | -2,25 | 578,00 | 9869 |
| British Airways | 114,25 | -2,77 | 117,50 | 6976 |
| British Telecom | 180,00 | -3,50 | 178,75 | 39013 |
| Cable & Wireless | 62,50 | +8,23 | 57,75 | 65471 |
| Cadbury Schweppes | 327,95 | +0,46 | 326,25 | 14751 |
| HSBC Hldg | 637,00 | -1,01 | 643,50 | 66153 |
| Lloyds TSB Grp | 401,00 | -1,72 | 408,00 | 45663 |
| Marks & Spencer | 312,25 | +0,40 | 310,00 | 12157 |
| Prudential | 389,50 | -2,63 | 400,00 | 19502 |
| Reuters Group | 162,00 | -4,71 | 170,00 | 32116 |
| Rio Tinto | 1178,00 | -1,92 | 1201,00 | 7528 |
| Sainsbury | 245,75 | -1,40 | 249,25 | 8071 |
| Shell Trnpt | 357,50 | -5,55 | 378,50 | 71892 |
| Unilever | 511,50 | -2,94 | 527,00 | 11632 |
| Vodafone Airtch | 110,50 | -2,86 | 113,75 | 351722 |
| Германия (EUR) | ||||
| Allianz AG | 69,75 | -3,79 | 72,50 | 2178 |
| BASF | 33,30 | -3,95 | 34,67 | 2952 |
| Bayer AG | 15,10 | -4,85 | 15,87 | 4497 |
| BMW | 26,61 | -3,90 | 27,69 | 1642 |
| Commerzbank AG | 6,44 | -2,72 | 6,62 | 3024 |
| Daimler-Chrysler | 28,18 | -3,49 | 29,20 | 6187 |
| Deutsche Bank n | 38,75 | -1,55 | 39,36 | 6120 |
| Dt Telekom n | 11,63 | -2,92 | 11,98 | 23903 |
| Hypovereinsbank | 11,36 | -3,57 | 11,78 | 2323 |
| Infineon Tech | 6,16 | -2,69 | 6,33 | 5110 |
| Merck KGaA | 26,70 | -2,91 | 27,50 | 85 |
| Munich Re | 81,00 | -5,81 | 86,00 | 2096 |
| Sap AG | 84,95 | -2,83 | 87,42 | 1886 |
| Siemens | 36,02 | -3,43 | 37,30 | 6614 |
| Volkswagen AG | 36,68 | -3,22 | 37,90 | 2194 |
| Финляндия (EUR) | ||||
| Nokia | 12,74 | -2,60 | 13,08 | 39443 |
| Sonera Corp | 5,00 | -0,60 | 5,03 | 197 |
| Stora Enso | 9,10 | -1,09 | 9,20 | 3706 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,05 | -2,52 | 87,25 | 446 |
| Lonza Grp AG | 78,35 | -0,82 | 79,00 | 319 |
| Adecco | 39,95 | -4,88 | 42,00 | 1217 |
| CS Group | 27,85 | -3,63 | 28,90 | 8545 |
| Nestle | 267,50 | -4,12 | 279,00 | 1844 |
| Novartis | 47,50 | -3,46 | 49,20 | 11259 |
| Rentenanstalt | 109,75 | +1,15 | 108,50 | 0 |
| Swisscom | 411,50 | -0,96 | 415,50 | 61 |
| Roche | 90,05 | -3,74 | 93,55 | 3362 |
| Swiss Re | 80,40 | -5,41 | 85,00 | 1282 |
| UBS AG | 58,10 | -3,49 | 60,20 | 4461 |
| Zurich Fin | 122,50 | -4,11 | 127,75 | 983 |
| Швеция (SEK) | ||||
| ABB | 24,10 | -2,82 | 24,80 | 1799 |
| Electrolux | 132,50 | -1,85 | 135,00 | 1771 |
| Ericsson | 6,20 | +5,08 | 5,90 | 960937 |
| Nordea | 37,00 | -2,37 | 37,90 | 8942 |
| Volvo | 147,50 | -0,67 | 148,50 | 1954 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,09 | -1,00 | 1,10 | 10428 |
| Fiat | 7,96 | -1,25 | 8,06 | 1534 |
| Olivetti | 0,93 | -0,74 | 0,94 | 34833 |
| Pirelli | 0,80 | -3,12 | 0,83 | 7336 |
| TIM | 4,08 | -2,13 | 4,17 | 70631 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,70 | -2,07 | 13,99 | 6375 |
| Aegon NV | 11,30 | -4,56 | 11,84 | 6769 |
| Ahold Kon | 10,88 | -0,64 | 10,95 | 3874 |
| Fortis | 13,76 | -4,78 | 14,45 | 5329 |
| ING Grp | 13,69 | -3,05 | 14,12 | 11161 |
| Philips | 15,41 | -2,78 | 15,85 | 9656 |
| Royal Dutch | 36,86 | -4,61 | 38,64 | 16272 |
| Канада (CAD) | ||||
| Alcan Inc | 41,54 | -0,74 | 41,85 | 383 |
| Bank of Montreal | 40,30 | -0,98 | 40,70 | 297 |
| Bank Nova Scotia | 50,55 | -0,51 | 50,81 | 198 |
| BCE Inc | 28,50 | -1,14 | 28,83 | 874 |
| Bombardier | 5,29 | +0,95 | 5,24 | 786 |
| Imperial Oil | 45,40 | +0,44 | 45,20 | 121 |
| Loblaw Cos Ltd | 53,18 | -0,97 | 53,70 | 61 |
| Nortel Networks | 3,50 | +0,29 | 3,49 | 6041 |
| Royal Bank of Canada | 54,28 | -0,22 | 54,40 | 381 |
| США ($) | ||||
| Abbott Labs | 36,98 | +0,27 | 36,88 | 932 |
| Agilent Tech | 12,99 | -20,40 | 16,32 | 5260 |
| Alcoa | 19,43 | -2,07 | 19,84 | 1201 |
| Allstate Corp | 32,89 | -4,36 | 34,39 | 3004 |
| Alltel | 44,85 | -1,67 | 45,61 | 376 |
| Amer Electric Power | 21,97 | -0,41 | 22,66 | 656 |
| Amer Express Co | 33,75 | -2,60 | 34,65 | 1927 |
| AIG | 49,80 | -2,01 | 50,82 | 3888 |
| Amgen | 51,03 | -0,47 | 51,27 | 3569 |
| Analog Devices | 23,20 | -1,23 | 23,49 | 913 |
| Anheuser-Busch | 47,00 | -1,98 | 48,15 | 1229 |
| AOL Time Warner | 10,63 | +1,14 | 10,51 | 10708 |
| Apple Comp Inc | 14,44 | -0,07 | 14,45 | 1319 |
| Applied Materials | 12,05 | +0,25 | 12,02 | 13103 |
| AT&T | 17,67 | -3,76 | 18,36 | 1843 |
| AT&T Wireless Gr | 6,04 | -2,27 | 6,18 | 4579 |
| Automatic Data Proc | 33,52 | -0,62 | 33,73 | 743 |
| Bank of America | 68,30 | -0,29 | 68,50 | 2702 |
| Bank of New-York | 23,39 | -3,55 | 24,25 | 2312 |
| Bank One | 35,39 | -0,73 | 35,65 | 1288 |
| Baxter Int | 27,80 | -0,64 | 27,98 | 479 |
| BCE Inc | 18,73 | -1,06 | 18,93 | 139 |
| Bellsouth Corp | 23,22 | -1,65 | 23,61 | 942 |
| Berkshire cl a* | 67,00 | -0,45 | 67,30 | 1 |
| Berkshire cl b* | 2,20 | -1,70 | 2,24 | 2 |
| Boeing Co | 30,66 | -0,03 | 30,67 | 656 |
| Bristol Myers sq | 23,24 | -0,47 | 23,35 | 1005 |
| Cardinal Health | 56,67 | -0,14 | 56,75 | 422 |
| Carnival | 23,14 | -0,90 | 23,35 | 526 |
| Caterpillar Inc | 43,36 | -0,69 | 43,66 | 400 |
| Charles Schwab | 8,53 | -3,18 | 8,81 | 1594 |
| ChevronTexaco | 63,99 | -1,66 | 65,07 | 930 |
| Cigna | 40,10 | -1,55 | 40,73 | 337 |
| Cisco | 13,30 | +0,76 | 13,20 | 24972 |
| Citigroup | 32,98 | -1,99 | 33,65 | 6297 |
| Coca-Cola Co | 39,99 | -0,15 | 40,05 | 1623 |
| Colgate Palmoliv | 51,10 | -0,78 | 51,50 | 374 |
| Costco Wholesale | 29,29 | +2,06 | 28,70 | 3742 |
| Cox Comms | 27,25 | -1,27 | 27,60 | 557 |
| Daimler-Chrysler | 30,37 | -2,19 | 31,05 | 310 |
| Delta Air Lines | 9,43 | -0,21 | 9,45 | 573 |
| Dow Chemical Co | 28,47 | -1,11 | 28,79 | 592 |
| Du Pont Co | 37,05 | -0,94 | 37,40 | 686 |
| Eastman Kodak | 30,72 | -1,66 | 31,24 | 575 |
| Eli Lilly | 60,90 | +0,64 | 60,51 | 730 |
| EMC Corp | 7,62 | -1,80 | 7,76 | 3229 |
| Emerson Electric | 46,20 | -1,79 | 47,04 | 359 |
| Exelon | 50,27 | +0,18 | 50,18 | 267 |
| Exxon Mobil | 33,38 | -1,53 | 34,13 | 3300 |
| Fannie Mae | 63,70 | -0,62 | 64,10 | 710 |
| First Data Corp | 33,97 | +0,21 | 33,90 | 780 |
| Fleetboston Fin | 25,15 | -1,06 | 25,42 | 842 |
| Ford Motor Co | 8,97 | -1,32 | 9,09 | 1539 |
| Gap Inc | 15,73 | +5,01 | 14,98 | 8872 |
| Genentech | 35,57 | — | 35,57 | 365 |
| General Elec Co | 22,76 | -1,04 | 23,00 | 5014 |
| General Motors | 36,28 | -0,52 | 36,47 | 1402 |
| Gillette Co | 28,65 | -0,87 | 28,90 | 734 |
| Goldman Sachs Gr | 67,15 | -0,39 | 67,41 | 1196 |
| HJ Heinz Co | 32,22 | -0,22 | 32,29 | 362 |
| Halliburton Co | 18,87 | -0,47 | 18,96 | 773 |
| HCA-Healthcare | 40,50 | -0,86 | 40,85 | 573 |
| Hewlett-Packard | 17,04 | -0,41 | 17,11 | 2141 |
| Home Depot Inc | 21,91 | +2,82 | 21,31 | 5203 |
| Honeywell Int | 24,04 | — | 24,04 | 675 |
| Household Int | 26,48 | -0,64 | 26,65 | 1298 |
| Illinois Tool Works | 60,19 | -0,50 | 60,49 | 281 |
| Intel Corp | 15,60 | +0,13 | 15,58 | 17137 |
| IBM | 77,35 | +0,31 | 77,26 | 1954 |
| Intl Paper | 35,65 | -0,70 | 35,90 | 553 |
| Johnson&Johnson | 51,58 | -1,00 | 52,10 | 1927 |
| J P Morgan Chase | 22,45 | -2,14 | 22,94 | 2810 |
| Kimberly-Clark | 45,38 | -0,74 | 45,72 | 559 |
| Kohls | 53,33 | +3,05 | 51,75 | 2190 |
| Kroger | 14,30 | ь1,17 | 14,47 | 739 |
| Lehman Brothers | 52,39 | -1,28 | 53,07 | 813 |
| Lockheed Martin | 50,25 | -0,63 | 50,57 | 481 |
| Lowes Cos | 34,85 | +0,66 | 34,62 | 1048 |
| Lucent Tech | 1,60 | +0,63 | 1,59 | 8605 |
| Marsh & McLennan | 40,70 | -1,26 | 41,22 | 400 |
| MBNA Corp | 16,51 | +0,06 | 16,50 | 1217 |
| McDonalds Corp | 13,98 | -0,50 | 14,05 | 1809 |
| Medtronic | 43,50 | -0,09 | 43,54 | 917 |
| Merck & Co | 54,30 | -0,77 | 54,72 | 1598 |
| Merrill Lynch | 33,90 | -1,40 | 34,38 | 1930 |
| Metlife Inc | 25,74 | -1,34 | 26,09 | 423 |
| Micron Tech | 7,93 | -2,58 | 8,14 | 2043 |
| Microsoft | 47,25 | +0,62 | 46,96 | 17213 |
| Minnesota Mining | 122,90 | -0,19 | 123,14 | 716 |
| MS Dean Witter | 36,69 | -0,89 | 37,02 | 1421 |
| Motorola Inc | 7,83 | +0,13 | 7,82 | 2028 |
| Occidental Petr | 29,24 | +0,14 | 29,20 | 551 |
| Omnicom Group | 56,70 | -0,07 | 56,74 | 641 |
| Oracle Corp | 11,57 | +0,42 | 11,52 | 21707 |
| Pfizer Inc | 29,60 | -0,27 | 29,68 | 4953 |
| Philip Morris | 37,54 | -1,34 | 38,05 | 1382 |
| Raytheon Co | 30,07 | -0,73 | 30,29 | 286 |
| SBC Comms | 24,93 | -1,66 | 25,35 | 1593 |
| Schering-plough | 18,35 | -0,16 | 18,38 | 807 |
| Sears Roebuck | 23,85 | -6,62 | 25,54 | 4433 |
| Sprint | 12,19 | -2,64 | 12,52 | 1479 |
| Tenet Healthcare | 17,67 | -1,06 | 17,86 | 602 |
| Texas Instrument | 15,34 | -0,97 | 15,49 | 1961 |
| Textron Inc | 38,57 | +0,42 | 38,41 | 175 |
| Tyco Int | 15,56 | -0,45 | 15,63 | 1359 |
| Unisys Corp | 8,97 | +0,67 | 8,91 | 240 |
| UPS | 59,91 | -0,30 | 60,09 | 520 |
| United Tech | 64,40 | +0,48 | 64,09 | 743 |
| Unitedhealth Gr | 84,05 | +0,14 | 83,93 | 457 |
| US Bancorp | 20,38 | -0,59 | 20,50 | 782 |
| Verizon Comm | 37,80 | -1,82 | 38,50 | 1978 |
| Wachovia | 34,48 | -0,63 | 34,70 | 813 |
| Wal-Mart Stores | 47,25 | +1,09 | 46,74 | 2483 |
| Walt Disney Co | 16,90 | — | 16,90 | 1620 |
| Washington Mutual | 34,89 | +0,98 | 34,55 | 899 |
| Wells Fargo | 45,55 | +0,51 | 45,32 | 3066 |
| Xerox Corp | 8,76 | +0,11 | 8,75 | 1191 |
По данным агентства Reuters.