| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 472,0 | +0,43 | 470,0 | 3503 |
| Daiwa Securities | 859,0 | +0,35 | 856,0 | 3744 |
| Fuji Photo Film | 4120,0 | -1,20 | 4170,0 | 1415 |
| Fujitsu Ltd | 1015,0 | -0,98 | 1025,0 | 5964 |
| Honda Motor Co | 5590,0 | +1,08 | 5530,0 | 2355 |
| Japan Telecom* | 433,0 | +1,64 | 426,0 | 4 |
| Kao Corp | 2610,0 | -0,76 | 2630,0 | 1416 |
| KDDI* | 353,0 | +7,29 | 329,0 | 20 |
| Matsushita Comm | 4650,0 | +0,43 | 4630,0 | 272 |
| Mitsubishi Fin Gr* | 874,0 | +0,58 | 869,0 | 7 |
| Mitsubishi Chem | 320,0 | — | 320,0 | 6340 |
| Mitsubishi Electric | 577,0 | -1,37 | 585,0 | 4958 |
| NEC Corp | 1013,0 | -1,84 | 1032,0 | 15942 |
| Nippon Steel Corp | 197,0 | +2,07 | 193,0 | 11726 |
| Nissan Motor Co | 959,0 | +0,31 | 956,0 | 21859 |
| NTT* | 497,0 | +1,22 | 491,0 | 21 |
| NTT DoCoMo* | 338,0 | +1,20 | 334,0 | 77 |
| Pioneer | 2650,0 | -0,38 | 2660,0 | 932 |
| Ricoh | 2300,0 | -0,86 | 2320,0 | 2686 |
| Seikisui House | 909,0 | +0,44 | 905,0 | 1388 |
| Shin-Etsu Chem | 5540,0 | -0,89 | 5590,0 | 937 |
| Sumitomo Chem | 546,0 | +2,44 | 533,0 | 4631 |
| Sumitomo Mitsui | 575,0 | +1,41 | 567,0 | 18857 |
| TDK Corp | 7070,0 | +1,00 | 7000,0 | 631 |
| Toshiba Corp | 568,0 | -1,73 | 578,0 | 6196 |
| Toyota Motor Co | 3650,0 | +0,83 | 3620,0 | 5439 |
| UFJ Holdings* | 323,0 | +3,53 | 312,0 | 33 |
| Франция (EUR) | ||||
| Axa | 25,44 | -0,62 | 25,60 | 4297 |
| BNP Paribas | 58,15 | +1,13 | 57,50 | 2779 |
| Bouygues | 35,59 | -0,92 | 35,92 | 825 |
| Danon | 145,50 | +1,04 | 144,00 | 957 |
| EADS | 16,16 | +0,75 | 16,04 | 1142 |
| France Telecom | 31,38 | -2,12 | 32,06 | 4196 |
| Lafarge | 106,00 | -0,47 | 106,50 | 445 |
| Michelin | 43,34 | -0,14 | 43,40 | 272 |
| Pechiney | 58,10 | — | 58,10 | 272 |
| Peugeot | 55,55 | +0,36 | 55,35 | 820 |
| Renault | 52,90 | +0,38 | 52,70 | 1670 |
| Total Fina Elf | 171,90 | +0,35 | 171,30 | 1711 |
| Великобритания (GBp) | ||||
| BAE System | 357,00 | +1,20 | 353,25 | 12086 |
| Barclays | 2301,10 | +1,23 | 2275,00 | 7028 |
| BP | 599,50 | +0,25 | 598,00 | 29757 |
| BAT | 676,50 | +1,58 | 666,00 | 15721 |
| British Airways | 237,55 | +0,11 | 237,75 | 4531 |
| British Telecom | 270,00 | -0,55 | 271,50 | 20407 |
| Cable & Wireless | 205,77 | -1,55 | 209,25 | 7743 |
| Cadbury Schweppes | 496,50 | -0,75 | 500,25 | 4519 |
| HSBC Hldg | 809,00 | +0,56 | 804,50 | 24273 |
| Lloyds TSB Grp | 760,63 | +0,53 | 757,00 | 29334 |
| Marks & Spencer | 395,50 | -2,17 | 403,00 | 4881 |
| National Grid | 490,50 | +0,82 | 486,50 | 8343 |
| Reuters Group | 526,00 | -4,10 | 548,50 | 12488 |
| Rio Tinto | 1343,00 | -0,96 | 1356,00 | 1857 |
| Sainsbury | 402,39 | -0,06 | 403,00 | 5665 |
| Shell Trnpt | 513,50 | +1,28 | 507,00 | 35336 |
| Unilever | 576,50 | +0,09 | 576,00 | 4725 |
| Vodafone Airtch | 118,17 | -4,06 | 123,25 | 306202 |
| Германия (EUR) | ||||
| BMW | 45,21 | -0,86 | 45,60 | 1187 |
| Commerzbank AG | 20,09 | +0,40 | 20,01 | 927 |
| Daimler-Chrysler | 52,25 | -2,06 | 53,35 | 4443 |
| Deutsche Bank n | 72,20 | -1,14 | 73,03 | 3013 |
| Dt Telekom n | 16,97 | +0,41 | 16,90 | 20256 |
| Hypovereinsbank | 40,48 | -1,46 | 41,08 | 1167 |
| Sap AG | 153,80 | -0,52 | 154,60 | 4309 |
| Siemens | 68,90 | -2,21 | 70,46 | 6538 |
| Volkswagen AG | 58,27 | -0,65 | 58,65 | 1531 |
| Финляндия (EUR) | ||||
| Jot Automation | 0,42 | -4,55 | 0,44 | 665 |
| Nokia | 20,65 | -11,94 | 23,45 | 78189 |
| Sampo Plc | 8,93 | -0,33 | 8,96 | 612 |
| Sonera Corp | 5,42 | -2,69 | 5,57 | 3367 |
| Stora Enso | 14,78 | -0,81 | 14,90 | 1795 |
| Tietoenator | 27,54 | -2,17 | 28,15 | 89 |
| Upm-Kymmene Oy | 40,30 | -1,71 | 41,00 | 1426 |
| Швейцария (CHF) | ||||
| Ciba Special | 125,50 | — | 125,50 | 95 |
| Lonza Grp AG | 117,00 | — | 117,00 | 261 |
| Adecco | 108,25 | -1,14 | 109,50 | 1422 |
| CS Group | 60,80 | -1,62 | 61,80 | 5290 |
| Nestle | 376,00 | — | 376,00 | 2790 |
| Novartis | 66,75 | +1,14 | 66,00 | 15202 |
| Rentenanstalt | 581,00 | +0,69 | 577,00 | 95 |
| Swisscom | 496,00 | -0,80 | 500,00 | 43 |
| Roche | 126,25 | -0,98 | 127,50 | 8127 |
| Swiss Reinsur | 166,25 | — | 166,25 | 934 |
| UBS AG | 81,65 | -0,67 | 82,20 | 2453 |
| Zurich Fin | 400,00 | -1,48 | 406,00 | 334 |
| Швеция (SEK) | ||||
| ABB | 93,00 | -4,12 | 97,00 | 1021 |
| Assa Abloy | 130,50 | -2,61 | 134,00 | 320 |
| Atlas Copco | 240,00 | -0,62 | 241,50 | 364 |
| Astra Zeneca | 510,00 | -2,11 | 521,00 | 1186 |
| Electrolux | 184,00 | -2,13 | 188,00 | 2484 |
| Foreningssparbnk | 126,00 | +0,40 | 125,50 | 3394 |
| Investor | 111,00 | -2,63 | 114,00 | 550 |
| Nordea | 62,50 | — | 62,50 | 7310 |
| Sandvik | 239,00 | -0,83 | 241,00 | 730 |
| SCA | 334,00 | +0,30 | 333,00 | 368 |
| Telia | 34,30 | -2,56 | 35,20 | 5708 |
| Skandia Forsak | 50,50 | -3,81 | 52,50 | 8530 |
| SEB | 103,00 | — | 103,00 | 1970 |
| Securitas | 197,00 | -0,76 | 198,50 | 911 |
| SHB | 158,00 | +0,32 | 157,50 | 2672 |
| Skanska | 82,50 | — | 82,50 | 605 |
| SKF | 248,00 | +1,43 | 244,50 | 779 |
| Stora Enso | 135,00 | -0,74 | 136,00 | 673 |
| Swedish Match | 75,50 | +0,67 | 75,00 | 231 |
| Дания (DKK) | ||||
| Danske Bank | 141,50 | -0,35 | 142,00 | 966 |
| Novo Nordisk | 247,00 | -1,98 | 252,00 | 934 |
| TDC | 265,00 | -0,75 | 267,00 | 408 |
| Vestas Wind | 251,50 | -3,27 | 260,00 | 622 |
| William Demant | 225,00 | +2,27 | 220,00 | 226 |
| Италия (EUR) | ||||
| Alleanza | 10,87 | -1,93 | 11,08 | 3342 |
| Bank di Lavoro | 2,56 | +0,95 | 2,54 | 5256 |
| Autostrade | 8,70 | +0,36 | 8,67 | 2785 |
| Bank Fideuram | 8,97 | -0,57 | 9,02 | 2342 |
| Bank M,paschi Siena | 3,50 | -0,06 | 3,50 | 5550 |
| Bank di Roma | 2,96 | +2,89 | 2,87 | 7732 |
| Enel | 6,75 | -0,06 | 6,75 | 20286 |
| Finmeccanica | 0,97 | -2,45 | 0,99 | 34609 |
| ENI | 16,81 | +1,60 | 16,55 | 14272 |
| Italcementi | 10,25 | +0,61 | 10,19 | 326 |
| Italgas | 10,82 | -1,46 | 10,98 | 1354 |
| Olivetti | 1,35 | -2,45 | 1,39 | 54636 |
| Parmalat Fin | 3,89 | -1,59 | 3,95 | 3959 |
| Pirelli | 1,77 | -1,84 | 1,80 | 9438 |
| Telecom Italia | 9,20 | -1,39 | 9,33 | 18630 |
| TIM | 5,39 | -1,03 | 5,45 | 78262 |
| Unicredito | 5,19 | +0,54 | 5,16 | 20865 |
| США ($) | ||||
| Abbott Labs | 54,48 | -0,04 | 54,50 | 864 |
| Agilent Tech | 33,92 | -3,00 | 34,97 | 703 |
| Alcoa | 37,46 | -0,53 | 37,66 | 609 |
| Allstate Corp | 40,68 | -0,93 | 41,06 | 997 |
| Alltel | 54,74 | -0,60 | 55,07 | 228 |
| Amer Electric Power | 47,80 | -0,10 | 47,85 | 225 |
| Amer Express Co | 40,90 | -0,61 | 41,15 | 1485 |
| AIG | 71,82 | -1,59 | 72,98 | 1305 |
| Amgen | 56,75 | +0,55 | 56,44 | 2357 |
| Analog Devices | 43,14 | -3,10 | 44,52 | 846 |
| Anheuser-Busch | 51,89 | +0,66 | 51,55 | 376 |
| AOL Time Warner | 21,35 | -2,42 | 21,88 | 4902 |
| Apple Comp Inc | 25,01 | -4,21 | 26,11 | 3281 |
| Applied Materials | 25,99 | -4,80 | 27,30 | 12647 |
| AT&T | 14,71 | +0,75 | 14,60 | 2952 |
| AT&T Wireless Gr | 8,90 | -3,78 | 9,25 | 3678 |
| Automatic Data Proc | 51,00 | -0,08 | 51,04 | 1200 |
| Bank of America | 70,13 | -0,95 | 70,80 | 1791 |
| Bank of New-York | 37,87 | -0,94 | 38,23 | 706 |
| Bank One | 41,75 | -0,55 | 41,98 | 739 |
| Baxter Int | 56,73 | +0,41 | 56,50 | 1505 |
| BCE Inc | 15,37 | -0,13 | 15,39 | 86 |
| Bellsouth Corp | 33,44 | -2,51 | 34,30 | 943 |
| Berkshire cl a* | 71,55 | +0,49 | 71,20 | 1 |
| Berkshire cl b* | 2,36 | +0,34 | 2,35 | 1 |
| Boeing Co | 42,05 | -7,32 | 45,37 | 5644 |
| Bristol Myers sq | 32,45 | +1,47 | 31,98 | 2593 |
| Cardinal Health | 69,99 | +0,78 | 69,45 | 274 |
| Carnival | 32,64 | -0,09 | 32,67 | 192 |
| Caterpillar Inc | 54,71 | -1,33 | 55,80 | 851 |
| Charles Schwab | 12,73 | -2,38 | 13,04 | 871 |
| ChevronTexaco | 87,94 | +1,13 | 86,96 | 500 |
| Cigna | 109,15 | +0,65 | 108,45 | 274 |
| Cisco | 15,66 | -1,94 | 15,97 | 20928 |
| Citigroup | 46,96 | -1,39 | 47,62 | 3305 |
| Coca-Cola Co | 54,07 | +0,28 | 53,92 | 986 |
| Colgate Palmoliv | 55,25 | -4,33 | 57,75 | 3949 |
| Compaq Computer | 10,80 | +1,12 | 10,68 | 5500 |
| Costco Wholesale | 42,88 | +0,80 | 42,54 | 889 |
| Cox Comms | 36,54 | +0,08 | 36,51 | 182 |
| Daimler-Chrysler | 46,49 | -1,69 | 47,29 | 111 |
| Delta Air Lines | 29,70 | -0,87 | 29,96 | 587 |
| Dow Chemical Co | 32,79 | -1,35 | 33,24 | 519 |
| Du Pont Co | 47,60 | -0,79 | 47,98 | 601 |
| Eastman Kodak | 33,65 | -0,27 | 33,74 | 388 |
| Eli Lilly | 73,53 | +0,33 | 73,29 | 1170 |
| EMC Corp | 11,04 | +6,15 | 10,40 | 8998 |
| Emerson Electric | 57,46 | -1,19 | 58,15 | 316 |
| Exelon | 52,35 | -0,32 | 52,52 | 147 |
| Exxon Mobil | 42,61 | +0,92 | 42,22 | 2804 |
| Fannie Mae | 80,14 | -0,45 | 80,50 | 893 |
| First Data Corp | 82,20 | -0,30 | 82,45 | 342 |
| Fleetboston Fin | 35,67 | -0,92 | 36,00 | 1236 |
| Ford Motor Co | 15,88 | -1,85 | 16,18 | 2218 |
| Gap Inc | 14,29 | +0,28 | 14,25 | 371 |
| Genentech | 39,29 | -0,05 | 39,31 | 733 |
| General Elec Co | 33,50 | -0,45 | 33,65 | 6380 |
| General Motors | 64,39 | -0,86 | 64,95 | 1023 |
| Gillette Co | 34,68 | -0,49 | 34,85 | 940 |
| Goldman Sachs Gr | 84,12 | -1,09 | 85,05 | 874 |
| HJ Heinz Co | 42,03 | -0,24 | 42,13 | 157 |
| Halliburton Co | 17,74 | -0,89 | 17,90 | 1420 |
| HCA-Healthcare | 46,41 | -0,73 | 46,75 | 812 |
| Hewlett-Packard | 18,17 | -2,57 | 18,65 | 3024 |
| Home Depot Inc | 49,65 | +0,57 | 49,37 | 1255 |
| Honeywell Int | 38,22 | -5,54 | 40,46 | 1870 |
| Household Int | 61,00 | +0,49 | 60,70 | 891 |
| Illinois Tool Works | 74,60 | -0,78 | 75,19 | 358 |
| Intel Corp | 30,33 | -1,01 | 30,64 | 16444 |
| IBM | 87,75 | +3,85 | 84,50 | 5305 |
| Intl Paper | 41,77 | -0,10 | 41,81 | 679 |
| Johnson&Johnson | 62,91 | +0,62 | 62,52 | 2755 |
| J P Morgan Chase | 36,97 | -0,80 | 37,27 | 3206 |
| Kimberly-Clark | 64,90 | -0,09 | 64,96 | 391 |
| Kohls | 74,60 | +0,82 | 73,99 | 510 |
| Kroger | 22,48 | +1,40 | 22,17 | 390 |
| Lehman Brothers | 62,80 | -1,12 | 63,51 | 523 |
| Lockheed Martin | 60,15 | +0,12 | 60,08 | 583 |
| Lowes Cos | 44,64 | +1,02 | 44,19 | 469 |
| Lucent Tech | 4,47 | -2,83 | 4,60 | 6562 |
| Marsh & McLennan | 112,00 | -0,08 | 112,09 | 215 |
| MBNA Corp | 38,29 | -0,55 | 38,50 | 565 |
| McDonalds Corp | 28,51 | +4,97 | 27,16 | 7413 |
| Medtronic | 47,35 | +0,08 | 47,31 | 942 |
| Merck & Co | 56,15 | +2,00 | 55,05 | 3228 |
| Merrill Lynch | 48,20 | -0,35 | 48,37 | 1778 |
| Metlife Inc | 34,25 | -0,35 | 34,37 | 492 |
| Micron Tech | 29,35 | -2,94 | 30,24 | 2316 |
| Microsoft | 56,45 | -0,32 | 56,63 | 8836 |
| Minnesota Mining | 123,35 | -0,14 | 123,52 | 305 |
| MS Dean Witter | 54,59 | -0,80 | 55,03 | 1627 |
| Motorola Inc | 15,81 | -3,18 | 16,33 | 5080 |
| Occidental Petr | 29,38 | +0,44 | 29,25 | 634 |
| Omnicom Group | 93,83 | +0,33 | 93,52 | 190 |
| Oracle Corp | 11,83 | +0,42 | 11,78 | 9938 |
| Pfizer Inc | 38,59 | +1,96 | 37,85 | 5907 |
| Philip Morris | 53,48 | +0,77 | 53,07 | 1046 |
| Raytheon Co | 38,90 | +2,23 | 38,05 | 1116 |
| SBC Comms | 33,25 | -3,62 | 34,50 | 2511 |
| Schering-plough | 30,28 | +3,49 | 29,26 | 2573 |
| Sears Roebuck | 53,62 | -0,17 | 53,71 | 492 |
| Sprint | 16,30 | -0,61 | 16,40 | 986 |
| Tenet Healthcare | 71,92 | +1,35 | 70,96 | 659 |
| Texas Instrument | 33,63 | -1,23 | 34,05 | 3664 |
| Textron Inc | 50,62 | -2,65 | 52,00 | 292 |
| Tyco Int | 30,74 | -0,03 | 30,75 | 2446 |
| Unisys Corp | 12,85 | -1,68 | 13,07 | 216 |
| UPS | 61,36 | +0,76 | 60,90 | 807 |
| United Tech | 67,95 | -2,65 | 69,80 | 3017 |
| Unitedhealth Gr | 83,48 | +4,91 | 79,57 | 2368 |
| US Bancorp | 23,68 | +0,30 | 23,61 | 1741 |
| Verizon Comm | 42,56 | -0,70 | 42,86 | 1109 |
| Wachovia | 38,40 | -0,34 | 38,53 | 1426 |
| Wal-Mart Stores | 58,85 | -0,74 | 59,29 | 2586 |
| Walt Disney Co | 24,05 | -0,25 | 24,11 | 2377 |
| Washington Mutual | 37,52 | +0,32 | 37,40 | 820 |
| Wells Fargo | 51,15 | +0,10 | 51,10 | 2294 |
| Xerox Corp | 9,19 | -4,17 | 9,59 | 3270 |
По данным агентства Reuters.