| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,6 | -1,19 | 6,7 | 3242 |
| ANZ Banking Grp | 18,0 | -0,11 | 18,0 | 2652 |
| CommonWealth Bank | 27,9 | +0,25 | 27,8 | 4767 |
| National Australian | 30,6 | -0,39 | 30,7 | 2249 |
| Bank | ||||
| News Corp | 12,6 | -2,17 | 12,9 | 5566 |
| Telstra Corp | 4,9 | -2,02 | 5,0 | 91613 |
| Westpac Banking | 16,2 | — | 16,2 | 1774 |
| Япония (JPY) | ||||
| Asahi Kasei | 432,0 | -1,37 | 438,0 | 4169 |
| Daiwa Securities | 775,0 | -5,83 | 823,0 | 9715 |
| Fuji Photo Film | 3280,0 | -5,48 | 3470,0 | 3438 |
| Fujitsu Ltd | 591,0 | -3,59 | 613,0 | 12856 |
| Honda Motor Co | 4750,0 | -7,95 | 5160,0 | 5074 |
| Japan Telecom* | 337,0 | -3,71 | 350,0 | 4 |
| Kao Corp | 2495,0 | -0,60 | 2510,0 | 4224 |
| KDDI* | 585,0 | -2,66 | 601,0 | 15 |
| Mitsubishi Fin Gr* | 697,0 | -3,60 | 723,0 | 33 |
| Mitsubishi Chem | 260,0 | -2,26 | 266,0 | 5732 |
| Mitsubishi Electric | 499,0 | -3,29 | 516,0 | 9720 |
| NEC Corp | 848,0 | -5,15 | 894,0 | 13613 |
| Nippon Steel Corp | 204,0 | -1,45 | 207,0 | 36060 |
| Nissan Motor Co | 1265,0 | -4,82 | 1329,0 | 17071 |
| NTT* | 500,0 | -5,30 | 528,0 | 16 |
| NTT DoCoMo* | 282,0 | -1,40 | 286,0 | 110 |
| Pioneer | 2800,0 | -6,04 | 2980,0 | 1603 |
| Ricoh | 2055,0 | -3,07 | 2120,0 | 3807 |
| Seikisui House | 1048,0 | -0,76 | 1056,0 | 1822 |
| Shin-Etsu Chem | 4570,0 | -3,79 | 4750,0 | 1334 |
| Sony | 4120,0 | -4,19 | 4300,0 | 6081 |
| Sumitomo Chem | 437,0 | -3,53 | 453,0 | 6079 |
| TDK Corp | 6720,0 | -7,69 | 7280,0 | 1314 |
| Toshiba Corp | 480,0 | -5,33 | 507,0 | 16648 |
| Toyota Motor Co | 3510,0 | -5,14 | 3700,0 | 9411 |
| UFJ Holdings* | 484,0 | +0,41 | 482,0 | 128 |
| Гонконг (HKD) | ||||
| Cheung Kong | 59,00 | -1,26 | 59,75 | 6820 |
| China Mobile | 19,95 | -2,92 | 20,55 | 39504 |
| China Unicom | 5,90 | -4,07 | 6,15 | 33317 |
| CLP Holdings | 33,90 | — | 33,90 | 4695 |
| CNOOC | 12,45 | +2,05 | 12,20 | 14588 |
| Hang Seng Bank | 91,00 | +1,11 | 90,00 | 2771 |
| Henderson Land | 29,55 | -0,34 | 29,65 | 2806 |
| HSBC Holdings | 102,50 | -0,97 | 103,50 | 9231 |
| Hutchison | 55,75 | -0,45 | 56,00 | 6209 |
| Франция (EUR) | ||||
| Alcatel | 10,67 | -4,90 | 11,22 | 16300 |
| Axa | 15,89 | -4,28 | 16,84 | 15484 |
| BNP Paribas | 44,51 | -2,39 | 45,60 | 4605 |
| Bouygues | 23,98 | -2,52 | 24,60 | 655 |
| Danon | 131,30 | -1,35 | 133,10 | 630 |
| EADS | 14,39 | -3,87 | 14,97 | 1582 |
| France Telecom | 21,45 | -2,90 | 22,09 | 7994 |
| Lafarge | 58,80 | -3,76 | 61,10 | 1436 |
| Michelin | 34,00 | -3,68 | 35,30 | 864 |
| Pechiney | 46,73 | -0,06 | 46,76 | 1297 |
| Peugeot | 38,33 | -2,12 | 39,16 | 1231 |
| Renault | 54,20 | -4,07 | 56,50 | 1872 |
| Sanofi-Synthelab | 54,65 | -2,24 | 55,90 | 1765 |
| Schneider Elec | 46,93 | -3,14 | 48,45 | 1202 |
| STMicroelectronics | 22,09 | -4,78 | 23,20 | 7531 |
| Total Fina Elf | 133,50 | -2,13 | 136,40 | 3084 |
| Vivendi Universal | 15,70 | -2,36 | 16,08 | 5500 |
| Великобритания (GBp) | ||||
| ARM Holdings | 105,94 | -3,42 | 109,75 | 5789 |
| BAE System | 187,07 | -2,22 | 191,25 | 25908 |
| Barclays | 493,75 | -0,75 | 497,50 | 31650 |
| BP | 421,00 | -0,24 | 422,00 | 49920 |
| BAT | 639,50 | +0,16 | 638,50 | 10552 |
| British Airways | 182,50 | -2,93 | 188,00 | 7916 |
| British Telecom | 181,00 | -0,55 | 182,00 | 30003 |
| Cable & Wireless | 120,50 | -3,02 | 124,25 | 19448 |
| Cadbury Schweppes | 377,00 | -1,11 | 381,25 | 13372 |
| HSBC Hldg | 803,00 | -0,93 | 810,50 | 39188 |
| Lloyds TSB Grp | 424,00 | -2,08 | 433,00 | 30315 |
| Marks & Spencer | 310,88 | -1,27 | 315,00 | 10238 |
| Prudential | 451,50 | -2,69 | 464,00 | 12430 |
| Reuters Group | 235,50 | -3,29 | 243,50 | 18104 |
| Rio Tinto | 1379,00 | -1,92 | 1406,00 | 4467 |
| Sainsbury | 290,75 | -0,85 | 293,25 | 7783 |
| Shell Trnpt | 383,75 | -0,78 | 386,75 | 43421 |
| Unilever | 531,50 | -0,56 | 534,50 | 7508 |
| Vodafone Airtch | 122,50 | -1,01 | 123,50 | 263802 |
| Германия (EUR) | ||||
| Allianz AG | 78,58 | -4,75 | 82,50 | 4409 |
| BASF | 40,00 | -3,54 | 41,47 | 3081 |
| Bayer AG | 20,23 | -1,84 | 20,61 | 4525 |
| BMW | 34,65 | -5,20 | 36,55 | 3228 |
| Commerzbank AG | 14,02 | -5,21 | 14,79 | 3662 |
| Daimler-Chrysler | 32,81 | -3,39 | 33,96 | 5279 |
| Deutsche Bank n | 56,75 | -2,41 | 58,15 | 5036 |
| Dt Telekom n | 12,85 | -1,53 | 13,05 | 17719 |
| Hypovereinsbank | 16,59 | -5,09 | 17,48 | 4790 |
| Infineon Tech | 12,51 | -3,77 | 13,00 | 13385 |
| Merck KGaA | 28,40 | -3,73 | 29,50 | 144 |
| Munich Re | 92,71 | -3,93 | 96,50 | 1921 |
| Sap AG | 116,44 | -2,43 | 119,34 | 1636 |
| Siemens | 54,44 | -3,65 | 56,50 | 7011 |
| Volkswagen AG | 42,08 | -3,26 | 43,50 | 2913 |
| Финляндия (EUR) | ||||
| Nokia | 13,55 | -2,87 | 13,95 | 31411 |
| Stora Enso | 10,68 | -3,35 | 11,05 | 5104 |
| Швейцария (CHF) | ||||
| Ciba Special | 93,80 | -3,05 | 96,75 | 259 |
| Lonza Grp AG | 69,50 | -0,14 | 69,60 | 218 |
| Adecco | 69,50 | -4,79 | 73,00 | 1238 |
| CS Group | 46,05 | -3,36 | 47,65 | 5246 |
| Nestle | 306,50 | -2,23 | 313,50 | 1132 |
| Novartis | 53,75 | -2,18 | 54,95 | 8693 |
| Swisscom | 384,50 | -1,03 | 388,50 | 93 |
| Roche | 112,75 | -1,74 | 114,75 | 1797 |
| Swiss Re | 88,20 | -2,00 | 90,00 | 1338 |
| UBS AG | 78,15 | -1,70 | 79,50 | 3861 |
| Zurich Fin | 174,75 | -3,19 | 180,50 | 607 |
| Швеция (SEK) | ||||
| ABB | 47,40 | +2,16 | 46,40 | 8751 |
| Electrolux | 176,50 | -3,02 | 182,00 | 1399 |
| Ericsson | 12,30 | -3,15 | 12,70 | 227763 |
| Nordea | 45,30 | -1,09 | 45,80 | 24559 |
| Volvo | 195,50 | -4,40 | 204,50 | 2887 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,74 | -3,77 | 1,80 | 34916 |
| Fiat | 7,01 | -2,98 | 7,23 | 15942 |
| TIM | 4,08 | -1,95 | 4,16 | 44561 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,30 | -2,63 | 16,74 | 7327 |
| Aegon NV | 11,21 | -5,64 | 11,88 | 11875 |
| Ahold Kon | 8,70 | -2,79 | 8,95 | 4179 |
| Fortis | 15,33 | -0,20 | 15,36 | 4573 |
| ING Grp | 17,73 | -3,59 | 18,39 | 9790 |
| Philips | 21,47 | -4,19 | 22,41 | 7321 |
| Royal Dutch | 38,98 | -1,57 | 39,60 | 6962 |
| Канада (CAD) | ||||
| Alcan Inc | 52,63 | -0,79 | 53,05 | 209 |
| Bank of Montreal | 46,33 | +0,04 | 46,31 | 142 |
| Bank Nova Scotia | 62,64 | -0,45 | 62,92 | 278 |
| BCE Inc | 29,85 | -0,47 | 29,99 | 801 |
| Bombardier | 5,61 | -0,71 | 5,65 | 1057 |
| Imperial Oil | 49,98 | +1,09 | 49,44 | 108 |
| Loblaw Cos Ltd | 61,04 | +0,48 | 60,75 | 14 |
| Nortel Networks | 6,15 | -1,44 | 6,24 | 11818 |
| Royal Bank of Canada | 59,66 | +0,05 | 59,63 | 207 |
| США ($) | ||||
| Abbott Labs | 42,35 | -2,55 | 43,46 | 853 |
| Agilent Tech | 24,46 | -2,32 | 25,04 | 478 |
| Alcoa | 27,60 | -2,99 | 28,45 | 642 |
| Allstate Corp | 37,19 | -0,77 | 37,48 | 491 |
| Alltel | 46,83 | -1,29 | 47,44 | 191 |
| Amer Electric Power | 29,09 | -1,95 | 29,67 | 125 |
| Amer Express Co | 46,86 | -0,40 | 47,05 | 1128 |
| AIG | 59,55 | -1,33 | 60,35 | 1257 |
| Amgen | 68,52 | -0,54 | 68,89 | 3060 |
| Analog Devices | 39,92 | -3,13 | 41,21 | 617 |
| Anheuser-Busch | 50,56 | -1,06 | 51,10 | 580 |
| AOL Time Warner | 16,02 | -1,60 | 16,28 | 3121 |
| Apple Comp Inc | 22,31 | -1,20 | 22,58 | 1040 |
| Applied Materials | 19,74 | -3,61 | 20,48 | 14115 |
| AT&T | 22,95 | +2,00 | 22,50 | 2107 |
| AT&T Wireless Gr | 8,63 | -1,82 | 8,79 | 1651 |
| Automatic Data Proc | 38,15 | -2,18 | 39,00 | 334 |
| Bank of America | 78,27 | -1,20 | 79,22 | 1626 |
| Bank of New York | 30,68 | -2,45 | 31,45 | 465 |
| Bank One | 38,27 | -1,77 | 38,96 | 685 |
| Baxter Int | 29,74 | -1,33 | 30,14 | 886 |
| BCE Inc | 22,20 | -0,22 | 22,25 | 33 |
| Bellsouth Corp | 25,05 | -1,49 | 25,43 | 914 |
| Berkshire cl a* | 75,43 | -0,76 | 76,00 | 1 |
| Berkshire cl b* | 2,52 | -0,72 | 2,54 | 4 |
| Boeing Co | 34,90 | -2,49 | 35,79 | 696 |
| Bristol Myers sq | 26,75 | -1,83 | 27,25 | 1066 |
| Cardinal Health | 58,26 | -0,58 | 58,60 | 583 |
| Carnival | 35,06 | -0,11 | 35,10 | 821 |
| Caterpillar Inc | 71,35 | +0,22 | 71,19 | 1160 |
| Charles Schwab | 12,39 | -1,27 | 12,55 | 1437 |
| ChevronTexaco | 71,68 | -0,94 | 72,36 | 464 |
| Cigna | 47,06 | -0,19 | 47,15 | 269 |
| Cisco | 20,73 | -1,38 | 21,02 | 17125 |
| Citigroup | 46,04 | -2,02 | 46,99 | 3877 |
| Coca-Cola Co | 42,90 | -0,65 | 43,18 | 1365 |
| Colgate Palmoliv | 54,76 | -1,07 | 55,35 | 288 |
| Costco Wholesale | 32,28 | -0,92 | 32,58 | 1792 |
| Cox Comms | 32,31 | -1,85 | 32,92 | 262 |
| Daimler-Chrysler | 37,77 | -1,92 | 38,51 | 146 |
| Delta Air Lines | 14,40 | -1,23 | 14,58 | 428 |
| Dow Chemical Co | 33,06 | -1,46 | 33,55 | 606 |
| Du Pont Co | 41,76 | -1,18 | 42,26 | 966 |
| Eastman Kodak | 28,01 | +0,76 | 27,80 | 816 |
| Eli Lilly | 59,35 | -1,43 | 60,21 | 944 |
| EMC Corp | 13,53 | -2,66 | 13,90 | 2553 |
| Emerson Electric | 55,07 | -0,83 | 55,53 | 370 |
| Exelon | 62,19 | -1,44 | 63,10 | 210 |
| Exxon Mobil | 36,44 | -1,49 | 36,99 | 2761 |
| Fannie Mae | 68,71 | -1,14 | 69,50 | 754 |
| First Data Corp | 42,12 | -0,96 | 42,53 | 1025 |
| Fleetboston Fin | 30,29 | -1,97 | 30,90 | 611 |
| Ford Motor Co | 11,51 | — | 11,51 | 1536 |
| Gap Inc | 18,24 | -0,65 | 18,36 | 876 |
| Genentech | 87,15 | -0,65 | 87,72 | 631 |
| General Elec Co | 31,37 | -1,75 | 31,93 | 4454 |
| General Motors | 41,39 | -1,17 | 41,88 | 710 |
| Gillette Co | 31,89 | -1,57 | 32,40 | 683 |
| Goldman Sachs Gr | 92,24 | -1,59 | 93,73 | 1082 |
| HJ Heinz Co | 33,78 | -1,37 | 34,25 | 168 |
| Halliburton Co | 24,76 | +1,60 | 24,37 | 1274 |
| HCA-Healthcare | 35,49 | -1,72 | 36,11 | 758 |
| Hewlett-Packard | 20,64 | -2,41 | 21,15 | 2604 |
| Home Depot Inc | 32,85 | -0,76 | 33,10 | 1284 |
| Honeywell Int | 27,82 | -0,54 | 27,97 | 859 |
| Illinois Tool Works | 70,89 | -1,72 | 72,13 | 182 |
| Intel Corp | 28,53 | -2,19 | 29,17 | 19707 |
| IBM | 91,57 | -1,83 | 93,28 | 1936 |
| Intl Paper | 40,52 | -1,07 | 40,96 | 477 |
| Johnson&Johnson | 49,93 | -0,76 | 50,31 | 1661 |
| J P Morgan Chase | 34,77 | -2,03 | 35,49 | 2520 |
| Kimberly-Clark | 50,56 | -0,98 | 51,06 | 201 |
| Kohls | 55,39 | -3,64 | 57,48 | 1141 |
| Kroger | 18,10 | -0,33 | 18,16 | 701 |
| Lehman Brothers | 69,75 | -1,27 | 70,65 | 821 |
| Lockheed Martin | 47,60 | -2,26 | 48,70 | 1053 |
| Lowes Cos | 53,28 | -1,15 | 53,90 | 693 |
| Lucent Tech | 2,22 | -3,90 | 2,31 | 8322 |
| Marsh & McLennan | 48,86 | -1,49 | 49,60 | 296 |
| MBNA Corp | 23,83 | -1,85 | 24,28 | 1618 |
| McDonalds Corp | 23,73 | -0,79 | 23,92 | 851 |
| Medtronic | 47,86 | -1,18 | 48,43 | 849 |
| Merck & Co | 51,36 | -1,78 | 52,29 | 1221 |
| Merrill Lynch | 56,44 | -1,66 | 57,39 | 1363 |
| Metlife Inc | 28,06 | -2,06 | 28,65 | 393 |
| Micron Tech | 14,25 | -1,93 | 14,53 | 2892 |
| Microsoft | 29,30 | -2,20 | 29,96 | 25508 |
| Minnesota Mining | 142,01 | +0,02 | 141,98 | 458 |
| MS Dean Witter | 51,15 | -2,35 | 52,38 | 1265 |
| Motorola Inc | 12,23 | +10,28 | 11,09 | 22697 |
| Occidental Petr | 34,86 | -0,37 | 34,99 | 331 |
| Omnicom Group | 77,75 | -1,83 | 79,20 | 408 |
| Oracle Corp | 11,97 | -1,24 | 12,12 | 20820 |
| Pfizer Inc | 31,10 | -1,11 | 31,45 | 4298 |
| Philip Morris | 44,42 | -0,38 | 44,59 | 1796 |
| Raytheon Co | 30,05 | -1,31 | 30,45 | 283 |
| SBC Comms | 23,24 | -2,60 | 23,86 | 1546 |
| Schering-plough | 16,36 | -1,74 | 16,65 | 1079 |
| Sears Roebuck | 45,99 | +0,33 | 45,84 | 658 |
| Sprint | 15,95 | -0,99 | 16,11 | 870 |
| Tenet Healthcare | 15,26 | -1,29 | 15,46 | 488 |
| Texas Instrument | 23,72 | -1,86 | 24,17 | 2590 |
| Textron Inc | 42,47 | -2,81 | 43,70 | 122 |
| Tyco Int | 21,60 | -1,37 | 21,90 | 2760 |
| Unisys Corp | 13,69 | -1,72 | 13,93 | 420 |
| UPS | 64,08 | -0,68 | 64,52 | 393 |
| United Tech | 78,58 | -0,72 | 79,15 | 473 |
| Unitedhealth Gr | 49,58 | -0,76 | 49,96 | 713 |
| US Bancorp | 24,26 | -1,94 | 24,74 | 716 |
| Verizon Comm | 34,64 | -1,73 | 35,25 | 1726 |
| Wachovia | 41,82 | -1,37 | 42,40 | 675 |
| Wal-Mart Stores | 57,07 | -1,84 | 58,14 | 2117 |
| Walt Disney Co | 20,10 | -1,86 | 20,48 | 2286 |
| Washington Mutual | 39,16 | +1,82 | 38,46 | 2677 |
| Wells Fargo | 51,04 | -1,22 | 51,67 | 993 |
| Xerox Corp | 10,52 | -1,22 | 10,65 | 647 |
По данным агентства Reuters.