| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 15,4 | -2,96 | 16,2 | 7143 |
| ANZ Banking Grp | 19,3 | -0,46 | 19,3 | 8600 |
| CommonWealth Bank | 32,9 | -1,94 | 33,7 | 9150 |
| National Australian | 34,9 | -0,96 | 35,3 | 6135 |
| Bank | ||||
| News Corp | 9,9 | -6,99 | 10,6 | 14096 |
| Telstra Corp | 4,5 | -0,88 | 4,5 | 50478 |
| Westpac Banking | 16,2 | -0,55 | 16,3 | 7259 |
| Япония (JPY) | ||||
| Asahi Kasei | 399,0 | — | 399,0 | 2107 |
| Daiwa Securities | 715,0 | -6,17 | 762,0 | 7832 |
| Fuji Photo Film | 3670,0 | -2,39 | 3760,0 | 1729 |
| Fujitsu Ltd | 809,0 | -4,37 | 846,0 | 8930 |
| Honda Motor Co | 4720,0 | -4,26 | 4930,0 | 2257 |
| Japan Telecom* | 339,0 | -6,09 | 361,0 | 5 |
| Kao Corp | 2700,0 | -0,18 | 2705,0 | 1814 |
| KDDI* | 344,0 | -6,01 | 366,0 | 17 |
| Matsushita Comm | 4330,0 | -4,42 | 4530,0 | 604 |
| Mitsubishi Fin Gr* | 771,0 | -5,28 | 814,0 | 21 |
| Mitsubishi Chem | 263,0 | -2,95 | 271,0 | 4205 |
| Mitsubishi Electric | 529,0 | -4,86 | 556,0 | 3764 |
| NEC Corp | 798,0 | -3,16 | 824,0 | 13423 |
| Nippon Steel Corp | 186,0 | -1,59 | 189,0 | 14150 |
| Nissan Motor Co | 798,0 | -2,21 | 816,0 | 10301 |
| NTT* | 477,0 | -3,83 | 496,0 | 30 |
| NTT DoCoMo* | 277,0 | -5,14 | 292,0 | 77 |
| Pioneer | 1999,0 | -3,66 | 2075,0 | 1303 |
| Ricoh | 1961,0 | -6,17 | 2090,0 | 2847 |
| Seikisui House | 858,0 | -1,72 | 873,0 | 1139 |
| Shin-Etsu Chem | 4900,0 | -4,11 | 5110,0 | 1360 |
| Sumitomo Chem | 484,0 | -5,28 | 511,0 | 4225 |
| Sumitomo Mitsui | 555,0 | -4,48 | 581,0 | 17128 |
| TDK Corp | 5360,0 | -7,75 | 5810,0 | 978 |
| Toshiba Corp | 456,0 | -5,00 | 480,0 | 9327 |
| Toyota Motor Co | 2995,0 | -3,70 | 3110,0 | 7155 |
| UFJ Holdings* | 273,0 | -3,87 | 284,0 | 22 |
| Гонконг (HKD) | ||||
| Cheung Kong | 64,00 | -2,66 | 65,75 | 9547 |
| China Mobile | 22,35 | -2,61 | 22,95 | 35547 |
| China Unicom | 6,00 | -3,23 | 6,20 | 36192 |
| CLP Holdings | 30,90 | -0,96 | 31,20 | 5974 |
| CNOOC | 10,30 | -1,44 | 10,45 | 11533 |
| Hang Seng Bank | 82,00 | -1,50 | 83,25 | 4966 |
| Henderson Land | 31,50 | -3,08 | 32,50 | 6235 |
| HSBC Holdings | 87,00 | -1,97 | 88,75 | 22077 |
| Hutchison | 57,00 | -2,56 | 58,50 | 12284 |
| Франция (EUR) | ||||
| Alcatel | 7,81 | -16,47 | 9,35 | 26789 |
| Axa | 16,88 | -4,15 | 17,61 | 13806 |
| BNP Paribas | 52,10 | -4,23 | 54,40 | 7574 |
| Bouygues | 26,23 | -2,74 | 26,97 | 1132 |
| Danon | 134,90 | -1,96 | 137,60 | 1209 |
| EADS | 14,80 | -3,46 | 15,33 | 2161 |
| France Telecom | 9,70 | -8,49 | 10,60 | 23974 |
| Lafarge | 100,20 | +0,35 | 99,85 | 504 |
| Michelin | 40,98 | +2,22 | 40,09 | 879 |
| Pechiney | 45,95 | -3,16 | 47,45 | 494 |
| Peugeot | 51,60 | -2,09 | 52,70 | 1596 |
| Renault | 45,35 | +0,85 | 44,97 | 1211 |
| Sanofi-Synthelab | 56,75 | -4,94 | 59,70 | 6889 |
| Schneider Elec | 52,80 | -0,38 | 53,00 | 823 |
| STMicroelectronics | 22,29 | -6,34 | 23,80 | 8865 |
| Total Fina Elf | 154,30 | -1,09 | 156,00 | 4280 |
| Vivendi Universal | 21,65 | +8,03 | 20,04 | 31159 |
| Великобритания (GBp) | ||||
| ARM Holdings | 134,35 | -5,45 | 142,25 | 22628 |
| BAE System | 334,25 | -4,29 | 349,25 | 16770 |
| Barclays | 535,00 | -1,02 | 540,50 | 32656 |
| BP | 534,00 | -2,11 | 545,50 | 67360 |
| BAT | 696,00 | -4,00 | 725,00 | 15097 |
| British Airways | 178,50 | -6,18 | 190,25 | 7572 |
| British Telecom | 241,00 | -2,03 | 246,00 | 34914 |
| Cable & Wireless | 167,00 | -2,05 | 170,50 | 13787 |
| Cadbury Schweppes | 471,75 | +1,07 | 466,75 | 12658 |
| HSBC Hldg | 738,00 | -2,89 | 760,00 | 30290 |
| Lloyds TSB Grp | 648,00 | -1,82 | 660,00 | 23074 |
| Marks & Spencer | 356,50 | -0,21 | 357,25 | 7971 |
| National Grid | 464,75 | -1,12 | 470,00 | 8740 |
| Prudential | 550,00 | -3,51 | 570,00 | 13283 |
| Reuters Group | 347,25 | -0,79 | 350,00 | 14032 |
| Rio Tinto | 1193,00 | -2,85 | 1228,00 | 7088 |
| Sainsbury | 344,25 | -2,06 | 351,50 | 6524 |
| Shell Trnpt | 475,00 | -2,06 | 485,00 | 38789 |
| Unilever | 575,50 | -1,96 | 587,00 | 11468 |
| Vodafone Airtch | 86,50 | -4,68 | 90,75 | 513255 |
| Германия (EUR) | ||||
| Allianz AG | 178,49 | -5,76 | 189,40 | 2257 |
| BASF | 45,83 | -0,67 | 46,14 | 4743 |
| Bayer AG | 30,70 | -1,92 | 31,30 | 6540 |
| BMW | 40,44 | +1,10 | 40,00 | 3587 |
| Commerzbank AG | 14,65 | -0,68 | 14,75 | 2348 |
| Daimler-Chrysler | 46,30 | +0,43 | 46,10 | 8412 |
| Deutsche Bank n | 66,77 | -2,80 | 68,69 | 7005 |
| Dt Telekom n | 8,47 | -6,41 | 9,05 | 37328 |
| Hypovereinsbank | 30,04 | -2,63 | 30,85 | 2594 |
| Infineon Tech | 14,68 | -8,54 | 16,05 | 7417 |
| Merck KGaA | 25,99 | -4,45 | 27,20 | 166 |
| Munich Re | 217,94 | -1,83 | 222,00 | 1574 |
| Sap AG | 90,54 | -1,92 | 92,31 | 2429 |
| Siemens | 56,42 | -3,52 | 58,48 | 9612 |
| Volkswagen AG | 47,72 | +0,36 | 47,55 | 2981 |
| Финляндия (EUR) | ||||
| Nokia | 13,22 | +2,08 | 12,95 | 52707 |
| Sonera Corp | 3,57 | -1,92 | 3,64 | 5059 |
| Stora Enso | 13,55 | -3,76 | 14,08 | 4019 |
| Швейцария (CHF) | ||||
| Ciba Special | 116,50 | -2,31 | 119,25 | 466 |
| Lonza Grp AG | 113,75 | -1,94 | 116,00 | 453 |
| Adecco | 86,00 | -4,28 | 89,85 | 1050 |
| CS Group | 42,60 | -4,80 | 44,75 | 8966 |
| Nestle | 339,00 | -3,14 | 350,00 | 2123 |
| Novartis | 59,60 | -1,89 | 60,75 | 14259 |
| Rentenanstalt | 337,00 | -7,16 | 363,00 | 79 |
| Swisscom | 423,00 | -1,51 | 429,50 | 98 |
| Roche | 107,75 | -2,27 | 110,25 | 7543 |
| Swiss Re | 136,50 | -1,80 | 139,00 | 2870 |
| UBS AG | 69,95 | -2,78 | 71,95 | 9557 |
| Zurich Fin | 274,00 | -5,35 | 289,50 | 810 |
| Швеция (SEK) | ||||
| ABB | 77,00 | -1,91 | 78,50 | 1376 |
| Electrolux | 173,00 | -1,70 | 176,00 | 2821 |
| Nordea | 49,80 | +1,43 | 49,10 | 17096 |
| Telia | 23,90 | -1,24 | 24,20 | 10343 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,72 | -6,37 | 1,84 | 20537 |
| Fiat | 12,02 | -1,02 | 12,14 | 3762 |
| Olivetti | 1,02 | -3,50 | 1,06 | 91263 |
| Pirelli | 1,03 | -5,18 | 1,08 | 23787 |
| TIM | 3,87 | -2,07 | 3,95 | 84961 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,22 | -3,10 | 17,77 | 11061 |
| Aegon NV | 19,20 | -2,98 | 19,79 | 8221 |
| Ahold Kon | 19,60 | -3,97 | 20,41 | 9115 |
| Fortis | 20,34 | -2,40 | 20,84 | 6181 |
| ING Grp | 23,52 | -2,12 | 24,03 | 11746 |
| Philips | 25,92 | -4,18 | 27,05 | 11640 |
| Royal Dutch | 53,50 | -2,55 | 54,90 | 10763 |
| Канада (CAD) | ||||
| Alcan Inc | 53,45 | -1,31 | 54,16 | 413 |
| Bank of Montreal | 35,10 | -1,40 | 35,60 | 592 |
| Bank Nova Scotia | 49,68 | -0,62 | 49,99 | 1032 |
| BCE Inc | 24,80 | -2,55 | 25,45 | 934 |
| Bombardier | 12,60 | -2,40 | 12,91 | 1693 |
| Imperial Oil | 46,00 | +0,02 | 45,99 | 88 |
| Loblaw Cos Ltd | 61,25 | +1,91 | 60,10 | 46 |
| Nortel Networks | 2,14 | -14,40 | 2,50 | 29231 |
| Royal Bank of Canada | 52,23 | -1,02 | 52,77 | 983 |
| США ($) | ||||
| Abbott Labs | 38,12 | +0,03 | 38,11 | 2055 |
| Agilent Tech | 22,93 | -2,63 | 23,55 | 797 |
| Alcoa | 30,63 | -1,64 | 31,14 | 1120 |
| Allstate Corp | 36,66 | -1,98 | 37,40 | 878 |
| Alltel | 45,01 | -1,51 | 45,70 | 1193 |
| Amer Electric Power | 40,17 | -0,86 | 40,52 | 467 |
| Amer Express Co | 35,49 | -2,29 | 36,32 | 1914 |
| AIG | 66,31 | -1,41 | 67,26 | 2270 |
| Amgen | 40,30 | -0,89 | 40,66 | 7662 |
| Analog Devices | 27,63 | -1,99 | 28,19 | 1158 |
| Anheuser-Busch | 50,11 | +0,70 | 49,76 | 925 |
| AOL Time Warner | 14,60 | -5,19 | 15,40 | 9778 |
| Apple Comp Inc | 16,95 | -1,11 | 17,14 | 2776 |
| Applied Materials | 18,94 | -4,34 | 19,80 | 16270 |
| AT&T | 9,76 | -1,91 | 9,99 | 11061 |
| AT&T Wireless Gr | 5,25 | -7,57 | 5,68 | 7120 |
| Automatic Data Proc | 42,80 | -0,97 | 43,22 | 1054 |
| Bank of America | 68,36 | -2,38 | 70,03 | 3702 |
| Bank of New-York | 32,56 | -2,98 | 33,56 | 1279 |
| Bank One | 36,00 | -3,95 | 37,48 | 2103 |
| Baxter Int | 43,65 | -2,39 | 44,72 | 1095 |
| BCE Inc | 16,39 | -2,09 | 16,74 | 161 |
| Bellsouth Corp | 28,57 | -2,92 | 29,43 | 2629 |
| Berkshire cl a* | 67,30 | -2,60 | 69,10 | 1 |
| Berkshire cl b* | 2,24 | -3,20 | 2,31 | 11 |
| Boeing Co | 41,92 | -2,22 | 42,87 | 888 |
| Bristol Myers sq | 25,21 | +0,04 | 25,20 | 2485 |
| Cardinal Health | 61,46 | -0,15 | 61,55 | 1020 |
| Carnival | 27,65 | -0,75 | 27,86 | 433 |
| Caterpillar Inc | 47,17 | -2,14 | 48,20 | 945 |
| Charles Schwab | 11,08 | -1,95 | 11,30 | 1400 |
| ChevronTexaco | 85,73 | -0,08 | 85,80 | 1137 |
| Cigna | 96,05 | -0,96 | 96,98 | 257 |
| Cisco | 13,40 | -0,37 | 13,45 | 64446 |
| Citigroup | 36,85 | -5,80 | 39,12 | 13353 |
| Coca-Cola Co | 54,66 | -1,42 | 55,45 | 2015 |
| Colgate Palmoliv | 46,60 | -2,82 | 47,95 | 1084 |
| Costco Wholesale | 37,50 | -0,74 | 37,78 | 2037 |
| Cox Comms | 27,79 | -6,99 | 29,88 | 1680 |
| Daimler-Chrysler | 45,66 | +2,63 | 44,49 | 385 |
| Delta Air Lines | 19,12 | -4,30 | 19,98 | 545 |
| Dow Chemical Co | 31,95 | -1,54 | 32,79 | 853 |
| Du Pont Co | 42,55 | -1,60 | 43,24 | 1542 |
| Eastman Kodak | 29,11 | +1,46 | 28,69 | 1119 |
| Eli Lilly | 57,37 | +0,24 | 57,23 | 861 |
| EMC Corp | 6,41 | -1,38 | 6,50 | 4438 |
| Emerson Electric | 52,15 | -2,25 | 53,35 | 512 |
| Exelon | 51,62 | -0,39 | 51,82 | 254 |
| Exxon Mobil | 39,42 | -0,45 | 39,60 | 4542 |
| Fannie Mae | 72,79 | -2,62 | 74,75 | 2110 |
| First Data Corp | 36,93 | -1,52 | 37,50 | 946 |
| Fleetboston Fin | 30,51 | -2,68 | 31,35 | 1349 |
| Ford Motor Co | 15,71 | -2,12 | 16,05 | 2445 |
| Gap Inc | 13,76 | -0,29 | 13,80 | 2166 |
| Genentech | 33,20 | -2,50 | 34,05 | 582 |
| General Elec Co | 28,85 | +0,45 | 28,90 | 14674 |
| General Motors | 52,37 | -1,76 | 53,31 | 1853 |
| Gillette Co | 33,20 | -1,60 | 33,74 | 1057 |
| Goldman Sachs Gr | 70,01 | -1,88 | 71,35 | 1503 |
| HJ Heinz Co | 39,87 | -1,04 | 40,29 | 554 |
| Halliburton Co | 15,31 | -4,79 | 16,08 | 1985 |
| HCA-Healthcare | 47,68 | -1,47 | 48,39 | 781 |
| Hewlett-Packard | 14,49 | -3,34 | 14,99 | 5498 |
| Home Depot Inc | 36,25 | +0,30 | 36,14 | 4020 |
| Honeywell Int | 34,68 | -0,49 | 34,85 | 998 |
| Household Int | 48,11 | -1,31 | 49,00 | 1123 |
| Illinois Tool Works | 66,57 | -1,42 | 67,75 | 359 |
| Intel Corp | 18,06 | -1,42 | 18,32 | 34653 |
| IBM | 67,91 | -1,01 | 68,60 | 3414 |
| Intl Paper | 42,49 | -1,64 | 43,20 | 1072 |
| Johnson&Johnson | 52,85 | -0,92 | 53,34 | 3402 |
| J P Morgan Chase | 30,70 | -6,77 | 32,93 | 6952 |
| Kimberly-Clark | 60,72 | -1,19 | 61,45 | 782 |
| Kohls | 69,48 | +1,43 | 68,50 | 773 |
| Kroger | 19,08 | +1,65 | 18,77 | 2141 |
| Lehman Brothers | 58,04 | -2,99 | 59,83 | 1068 |
| Lockheed Martin | 67,89 | +0,06 | 67,85 | 909 |
| Lowes Cos | 44,05 | -0,79 | 44,40 | 1472 |
| Lucent Tech | 1,65 | -16,24 | 1,97 | 17965 |
| Marsh & McLennan | 93,07 | -0,31 | 93,36 | 422 |
| MBNA Corp | 32,02 | -1,17 | 32,40 | 988 |
| McDonalds Corp | 28,00 | -3,61 | 29,05 | 2219 |
| Medtronic | 41,20 | -1,20 | 41,70 | 2611 |
| Merck & Co | 48,80 | -0,51 | 49,05 | 2344 |
| Merrill Lynch | 37,70 | -2,96 | 38,85 | 3449 |
| Metlife Inc | 28,20 | -1,64 | 28,67 | 1006 |
| Micron Tech | 18,10 | -8,35 | 19,75 | 7403 |
| Microsoft | 52,39 | -1,06 | 52,95 | 22489 |
| Minnesota Mining | 120,60 | -1,64 | 122,61 | 1023 |
| MS Dean Witter | 40,45 | -3,48 | 41,91 | 2114 |
| Motorola Inc | 13,70 | -4,06 | 14,28 | 7694 |
| Occidental Petr | 29,57 | -1,07 | 29,89 | 458 |
| Omnicom Group | 48,50 | -0,55 | 48,77 | 2096 |
| Oracle Corp | 8,60 | -1,15 | 8,70 | 25776 |
| Pfizer Inc | 33,87 | +0,86 | 33,58 | 5861 |
| Philip Morris | 43,53 | -5,31 | 46,55 | 10601 |
| Raytheon Co | 37,98 | -1,56 | 38,58 | 1129 |
| SBC Comms | 28,18 | -4,80 | 29,60 | 5000 |
| Schering-plough | 23,67 | +0,94 | 23,45 | 2450 |
| Sears Roebuck | 52,34 | -0,49 | 52,60 | 542 |
| Sprint | 10,10 | -10,54 | 11,29 | 2761 |
| Tenet Healthcare | 71,32 | +0,44 | 71,01 | 624 |
| Texas Instrument | 23,25 | -0,77 | 23,43 | 3652 |
| Textron Inc | 44,82 | -2,29 | 45,87 | 216 |
| Tyco Int | 12,01 | -11,37 | 13,55 | 18071 |
| Unisys Corp | 8,56 | -4,89 | 9,00 | 278 |
| UPS | 59,76 | -0,75 | 60,21 | 998 |
| United Tech | 65,16 | -1,35 | 66,05 | 1025 |
| Unitedhealth Gr | 88,09 | -1,85 | 89,75 | 881 |
| US Bancorp | 22,22 | -0,94 | 22,63 | 1741 |
| Verizon Comm | 37,15 | -3,88 | 38,65 | 4087 |
| Wachovia | 36,63 | -2,58 | 37,60 | 1073 |
| Wal-Mart Stores | 54,74 | -0,65 | 55,10 | 3277 |
| Walt Disney Co | 18,99 | -1,25 | 19,23 | 2518 |
| Washington Mutual | 36,80 | -2,13 | 37,60 | 1722 |
| Wells Fargo | 49,33 | -1,93 | 50,30 | 2608 |
| Xerox Corp | 7,50 | -3,97 | 7,81 | 1269 |
По данным агентства Reuters.