| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 483,0 | +2,33 | 472,0 | 4072 |
| Daiwa Securities | 871,0 | +1,40 | 859,0 | 4064 |
| Fuji Photo Film | 4180,0 | +1,46 | 4120,0 | 1723 |
| Fujitsu Ltd | 985,0 | -2,96 | 1015,0 | 5593 |
| Honda Motor Co | 5500,0 | -1,61 | 5590,0 | 1729 |
| Japan Telecom* | 418,0 | -3,46 | 433,0 | 4 |
| Kao Corp | 2535,0 | -2,87 | 2610,0 | 2223 |
| KDDI* | 353,0 | — | 353,0 | 15 |
| Matsushita Comm | 4620,0 | -0,65 | 4650,0 | 326 |
| Mitsubishi Fin Gr* | 880,0 | +0,69 | 874,0 | 9 |
| Mitsubishi Chem | 319,0 | -0,31 | 320,0 | 7951 |
| Mitsubishi Electric | 562,0 | -2,60 | 577,0 | 5014 |
| NEC Corp | 1000,0 | -1,28 | 1013,0 | 14325 |
| Nippon Steel Corp | 197,0 | — | 197,0 | 10302 |
| Nissan Motor Co | 972,0 | +1,36 | 959,0 | 21906 |
| NTT* | 498,0 | +0,20 | 497,0 | 17 |
| NTT DoCoMo* | 335,0 | -0,89 | 338,0 | 48 |
| Pioneer | 2595,0 | -2,08 | 2650,0 | 1123 |
| Ricoh | 2280,0 | -0,87 | 2300,0 | 1139 |
| Seikisui House | 917,0 | +0,88 | 909,0 | 971 |
| Shin-Etsu Chem | 5460,0 | -1,44 | 5540,0 | 846 |
| Sumitomo Chem | 543,0 | -0,55 | 546,0 | 2461 |
| Sumitomo Mitsui | 579,0 | +0,70 | 575,0 | 25023 |
| TDK Corp | 7110,0 | +0,57 | 7070,0 | 753 |
| Toshiba Corp | 558,0 | -1,76 | 568,0 | 8014 |
| Toyota Motor Co | 3660,0 | +0,27 | 3650,0 | 3701 |
| UFJ Holdings* | 317,0 | -1,86 | 323,0 | 26 |
| Франция (EUR) | ||||
| Alcatel | 15,39 | -1,91 | 15,69 | 4909 |
| Axa | 25,29 | +0,12 | 25,26 | 5296 |
| BNP Paribas | 59,65 | +2,32 | 58,30 | 5214 |
| Bouygues | 35,84 | +0,96 | 35,50 | 688 |
| Danon | 144,40 | -0,89 | 145,70 | 549 |
| EADS | 16,13 | +0,75 | 16,01 | 3393 |
| France Telecom | 31,46 | -0,44 | 31,60 | 2648 |
| Lafarge | 106,20 | +0,66 | 105,50 | 311 |
| Michelin | 43,08 | -0,46 | 43,28 | 235 |
| Pechiney | 58,00 | -0,34 | 58,20 | 280 |
| Peugeot | 55,75 | +0,09 | 55,70 | 533 |
| Renault | 52,95 | -0,09 | 53,00 | 656 |
| STMicroelectronics | 35,83 | -0,64 | 36,06 | 4998 |
| Total Fina Elf | 170,10 | -1,22 | 172,20 | 1299 |
| Vivendi Universal | 39,79 | -0,65 | 40,05 | 3235 |
| Великобритания (GBp) | ||||
| ARM Holdings | 257,86 | +4,77 | 246,50 | 14458 |
| BAE System | 358,00 | +1,06 | 354,25 | 7287 |
| Barclays | 2295,00 | -0,13 | 2298,00 | 5709 |
| BP | 594,00 | -0,25 | 595,50 | 21912 |
| BAT | 674,00 | +0,30 | 672,00 | 10691 |
| British Airways | 239,50 | +0,74 | 237,75 | 7457 |
| British Telecom | 267,50 | -1,38 | 271,25 | 20709 |
| Cable & Wireless | 200,10 | -2,32 | 205,00 | 6442 |
| Cadbury Schweppes | 497,50 | +0,71 | 494,00 | 2633 |
| HSBC Hldg | 815,50 | +1,37 | 804,50 | 28178 |
| Lloyds TSB Grp | 762,63 | +0,79 | 757,00 | 8196 |
| Marks & Spencer | 396,96 | +0,25 | 395,50 | 6078 |
| National Grid | 488,50 | +0,57 | 485,50 | 7535 |
| Reuters Group | 511,00 | -3,58 | 530,50 | 18415 |
| Rio Tinto | 1339,48 | +0,30 | 1336,00 | 3912 |
| Sainsbury | 397,25 | -0,69 | 400,00 | 5238 |
| Shell Trnpt | 508,50 | -0,59 | 511,50 | 11310 |
| Unilever | 582,50 | +1,66 | 573,00 | 4594 |
| Vodafone Airtch | 116,00 | -1,69 | 118,00 | 256133 |
| Германия (EUR) | ||||
| BMW | 45,48 | +0,07 | 45,45 | 841 |
| Commerzbank AG | 20,04 | +0,20 | 20,00 | 947 |
| Daimler-Chrysler | 51,70 | -0,77 | 52,10 | 2710 |
| Deutsche Bank n | 73,10 | +0,69 | 72,60 | 2302 |
| Dt Telekom n | 17,02 | +0,65 | 16,91 | 9215 |
| Hypovereinsbank | 40,92 | +0,52 | 40,71 | 950 |
| Sap AG | 156,19 | +0,22 | 155,85 | 1593 |
| Siemens | 67,36 | -2,38 | 69,00 | 5394 |
| Volkswagen AG | 58,21 | +0,19 | 58,10 | 973 |
| Финляндия (EUR) | ||||
| Nokia | 19,53 | -4,69 | 20,49 | 48516 |
| Sampo Plc | 8,88 | -0,45 | 8,92 | 736 |
| Sonera Corp | 5,45 | +0,55 | 5,42 | 4031 |
| Stora Enso | 14,66 | -0,74 | 14,77 | 2275 |
| Upm-Kymmene Oy | 39,35 | -2,36 | 40,30 | 1544 |
| Швейцария (CHF) | ||||
| Ciba Special | 125,25 | -0,20 | 125,50 | 150 |
| Lonza Grp AG | 116,00 | -0,43 | 116,50 | 187 |
| Adecco | 108,25 | -0,92 | 109,25 | 571 |
| CS Group | 61,25 | +1,66 | 60,25 | 3417 |
| Nestle | 378,50 | +0,40 | 377,00 | 778 |
| Novartis | 67,05 | +0,15 | 66,95 | 6208 |
| Roche | 125,50 | -1,57 | 127,50 | 1735 |
| Swiss Reinsur | 167,50 | +0,30 | 167,00 | 938 |
| UBS AG | 81,60 | -0,49 | 82,00 | 2273 |
| Zurich Fin | 395,50 | -1,74 | 402,50 | 324 |
| Швеция (SEK) | ||||
| ABB | 88,50 | -4,84 | 93,00 | 1912 |
| Astra Zeneca | 512,00 | — | 512,00 | 1170 |
| Electrolux | 183,00 | -0,54 | 184,00 | 2924 |
| Foreningssparbnk | 127,00 | — | 127,00 | 2132 |
| Nordea | 63,00 | +0,80 | 62,50 | 13521 |
| Telia | 34,50 | -1,15 | 34,90 | 3088 |
| Skandia Forsak | 50,50 | -0,98 | 51,00 | 7549 |
| SEB | 105,00 | +1,45 | 103,50 | 2079 |
| SHB | 160,00 | +1,59 | 157,50 | 2840 |
| Skanska | 82,50 | +0,61 | 82,00 | 682 |
| Stora Enso | 134,50 | -0,37 | 135,00 | 2061 |
| Дания (DKK) | ||||
| Danske Bank | 143,00 | +1,06 | 141,50 | 812 |
| Novo Nordisk | 257,00 | +4,05 | 247,00 | 1223 |
| Vestas Wind | 264,00 | +4,35 | 253,00 | 329 |
| William Demant | 225,00 | — | 225,00 | 229 |
| Италия (EUR) | ||||
| Alleanza | 10,89 | +0,11 | 10,88 | 2889 |
| Bank di Lavoro | 2,58 | +1,42 | 2,54 | 12839 |
| Autostrade | 8,76 | +0,59 | 8,71 | 6581 |
| Bank Fideuram | 8,93 | -0,63 | 8,99 | 2695 |
| Bank M,paschi Siena | 3,59 | +2,48 | 3,50 | 12728 |
| Bank di Roma | 3,12 | +4,84 | 2,98 | 13821 |
| Enel | 6,77 | +0,58 | 6,73 | 19693 |
| Finmeccanica | 0,97 | -0,07 | 0,97 | 17455 |
| ENI | 16,94 | +0,73 | 16,82 | 12435 |
| Olivetti | 1,35 | -0,22 | 1,35 | 47738 |
| Parmalat Fin | 3,87 | -0,77 | 3,90 | 4305 |
| Pirelli | 1,76 | -0,79 | 1,77 | 6699 |
| Telecom Italia | 9,30 | +0,92 | 9,22 | 20098 |
| TIM | 5,37 | -0,43 | 5,39 | 78616 |
| Unicredito | 5,23 | +0,75 | 5,19 | 43163 |
| США ($) | ||||
| Abbott Labs | 55,15 | +0,88 | 54,67 | 642 |
| Agilent Tech | 34,94 | +0,98 | 34,60 | 835 |
| Alcoa | 37,44 | — | 37,44 | 798 |
| Allstate Corp | 40,74 | +1,14 | 40,28 | 594 |
| Alltel | 53,74 | -1,92 | 54,79 | 159 |
| Amer Electric Power | 47,65 | -0,46 | 47,87 | 157 |
| Amer Express Co | 43,28 | +2,10 | 42,39 | 3057 |
| AIG | 71,40 | -0,83 | 72,00 | 1149 |
| Amgen | 57,32 | -0,35 | 57,52 | 2636 |
| Analog Devices | 42,47 | -2,37 | 43,50 | 625 |
| Anheuser-Busch | 52,15 | +1,11 | 51,58 | 375 |
| AOL Time Warner | 21,20 | -0,05 | 21,21 | 3950 |
| Apple Comp Inc | 25,25 | -0,63 | 25,41 | 2738 |
| Applied Materials | 26,24 | -1,76 | 26,71 | 8095 |
| AT&T | 14,56 | +0,14 | 14,54 | 2903 |
| AT&T Wireless Gr | 8,71 | -1,58 | 8,85 | 2193 |
| Automatic Data Proc | 51,32 | +1,06 | 50,78 | 670 |
| Bank of America | 70,98 | +0,51 | 70,62 | 1904 |
| Bank of New-York | 37,50 | -0,40 | 37,65 | 631 |
| Bank One | 41,70 | +0,24 | 41,60 | 616 |
| Baxter Int | 58,40 | +0,78 | 57,95 | 921 |
| BCE Inc | 15,58 | +1,50 | 15,35 | 80 |
| Bellsouth Corp | 31,32 | -4,22 | 32,70 | 2019 |
| Berkshire cl a* | 71,20 | -0,14 | 71,30 | 1 |
| Berkshire cl b* | 2,34 | -0,34 | 2,35 | 1 |
| Boeing Co | 43,26 | -1,01 | 43,70 | 3052 |
| Bristol Myers sq | 32,98 | +0,79 | 32,72 | 2161 |
| Cardinal Health | 70,95 | +1,00 | 70,25 | 326 |
| Carnival | 31,89 | -0,34 | 32,00 | 266 |
| Caterpillar Inc | 55,05 | +0,24 | 54,92 | 518 |
| Charles Schwab | 12,52 | +0,16 | 12,50 | 1016 |
| ChevronTexaco | 87,20 | -0,34 | 87,50 | 562 |
| Cigna | 108,80 | +0,11 | 108,68 | 156 |
| Cisco | 15,21 | -1,49 | 15,44 | 18370 |
| Citigroup | 47,06 | +0,02 | 47,05 | 3370 |
| Coca-Cola Co | 54,32 | +1,14 | 53,71 | 1143 |
| Colgate Palmoliv | 54,23 | +0,52 | 53,95 | 2685 |
| Compaq Computer | 11,04 | +2,03 | 10,82 | 4840 |
| Costco Wholesale | 42,57 | -0,44 | 42,76 | 983 |
| Cox Comms | 37,30 | +1,88 | 36,61 | 136 |
| Daimler-Chrysler | 45,86 | -1,52 | 46,57 | 109 |
| Delta Air Lines | 29,23 | -0,44 | 29,36 | 281 |
| Dow Chemical Co | 32,65 | +0,68 | 32,43 | 585 |
| Du Pont Co | 47,40 | -0,71 | 47,74 | 616 |
| Eastman Kodak | 33,55 | — | 33,55 | 329 |
| Eli Lilly | 73,75 | -0,55 | 74,16 | 727 |
| EMC Corp | 10,95 | -0,45 | 11,00 | 5944 |
| Emerson Electric | 58,99 | +1,85 | 57,92 | 517 |
| Exelon | 52,73 | +0,02 | 52,72 | 177 |
| Exxon Mobil | 42,50 | +0,09 | 42,46 | 2870 |
| Fannie Mae | 80,28 | +0,06 | 80,23 | 714 |
| First Data Corp | 82,00 | +0,27 | 81,78 | 619 |
| Fleetboston Fin | 35,88 | — | 35,88 | 483 |
| Ford Motor Co | 16,18 | +1,95 | 15,87 | 1526 |
| Gap Inc | 14,78 | +1,58 | 14,55 | 1319 |
| Genentech | 38,99 | -2,45 | 39,97 | 874 |
| General Elec Co | 33,80 | — | 33,80 | 5973 |
| General Motors | 65,18 | +1,72 | 64,08 | 771 |
| Gillette Co | 34,12 | -0,29 | 34,22 | 1029 |
| Goldman Sachs Gr | 85,54 | +1,21 | 84,52 | 985 |
| HJ Heinz Co | 42,52 | +1,02 | 42,09 | 232 |
| Halliburton Co | 17,47 | -0,85 | 17,62 | 674 |
| HCA-Healthcare | 46,80 | +1,30 | 46,20 | 792 |
| Hewlett-Packard | 18,54 | +1,87 | 18,20 | 2584 |
| Home Depot Inc | 49,62 | +0,20 | 49,52 | 1740 |
| Honeywell Int | 37,50 | -2,09 | 38,30 | 2192 |
| Household Int | 61,23 | +0,05 | 61,20 | 824 |
| Illinois Tool Works | 74,37 | +0,03 | 74,35 | 181 |
| Intel Corp | 30,55 | +0,33 | 30,45 | 13523 |
| IBM | 88,84 | -0,12 | 88,95 | 3056 |
| Intl Paper | 42,30 | +2,35 | 41,33 | 1461 |
| Johnson&Johnson | 64,40 | +0,17 | 64,29 | 2030 |
| J P Morgan Chase | 37,70 | +1,18 | 37,26 | 1777 |
| Kimberly-Clark | 64,96 | +0,76 | 64,47 | 285 |
| Kohls | 75,85 | +0,01 | 75,84 | 341 |
| Kroger | 22,43 | +0,18 | 22,39 | 477 |
| Lehman Brothers | 63,09 | +0,59 | 62,72 | 448 |
| Lockheed Martin | 59,93 | -0,03 | 59,95 | 417 |
| Lowes Cos | 44,74 | +0,40 | 44,56 | 439 |
| Lucent Tech | 4,28 | -4,89 | 4,50 | 4342 |
| Marsh & McLennan | 112,46 | +0,12 | 112,32 | 247 |
| MBNA Corp | 38,40 | -0,65 | 38,65 | 509 |
| McDonalds Corp | 28,50 | -0,42 | 28,62 | 2757 |
| Medtronic | 47,82 | +0,84 | 47,42 | 988 |
| Merck & Co | 57,09 | +0,92 | 56,57 | 2139 |
| Merrill Lynch | 49,25 | +1,57 | 48,49 | 2039 |
| Metlife Inc | 34,40 | +1,33 | 33,95 | 332 |
| Micron Tech | 29,64 | +2,21 | 29,00 | 3842 |
| Microsoft | 57,13 | +1,35 | 56,37 | 29220 |
| Minnesota Mining | 123,39 | -0,23 | 123,68 | 368 |
| MS Dean Witter | 54,92 | -0,49 | 55,19 | 1300 |
| Motorola Inc | 16,11 | +1,32 | 15,90 | 2652 |
| Occidental Petr | 29,05 | -0,51 | 29,20 | 463 |
| Omnicom Group | 94,27 | +0,67 | 93,64 | 222 |
| Oracle Corp | 11,91 | +2,23 | 11,65 | 8932 |
| Pfizer Inc | 37,96 | -0,68 | 38,22 | 4658 |
| Philip Morris | 54,20 | +0,63 | 53,86 | 1409 |
| Raytheon Co | 39,02 | +0,77 | 38,72 | 782 |
| SBC Comms | 32,83 | -3,13 | 33,89 | 2797 |
| Schering-plough | 30,41 | -0,43 | 30,54 | 1576 |
| Sears Roebuck | 54,26 | +0,95 | 53,75 | 426 |
| Sprint | 16,25 | -2,40 | 16,65 | 1352 |
| Tenet Healthcare | 72,97 | +1,19 | 72,11 | 550 |
| Texas Instrument | 33,33 | -0,86 | 33,62 | 2450 |
| Textron Inc | 50,95 | +0,26 | 50,82 | 179 |
| Tyco Int | 30,92 | -0,74 | 31,15 | 2581 |
| Unisys Corp | 13,00 | +0,85 | 12,89 | 265 |
| UPS | 61,15 | +0,21 | 61,02 | 246 |
| United Tech | 67,53 | +0,42 | 67,25 | 1495 |
| Unitedhealth Gr | 84,68 | +0,50 | 84,26 | 910 |
| US Bancorp | 23,68 | +0,34 | 23,60 | 2007 |
| Verizon Comm | 42,00 | -1,06 | 42,45 | 1533 |
| Wachovia | 38,55 | +0,05 | 38,53 | 962 |
| Wal-Mart Stores | 58,52 | +0,64 | 58,15 | 1813 |
| Walt Disney Co | 25,00 | +2,46 | 24,40 | 7447 |
| Washington Mutual | 37,35 | +0,21 | 37,27 | 1062 |
| Wells Fargo | 51,61 | +0,53 | 51,34 | 1284 |
| Xerox Corp | 9,30 | +0,54 | 9,25 | 1379 |
По данным агентства Reuters.