| 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 | 5718 |
| Axa | 25,20 | -0,24 | 25,26 | 6831 |
| BNP Paribas | 60,00 | +2,92 | 58,30 | 5776 |
| Bouygues | 35,80 | +0,85 | 35,50 | 813 |
| Danon | 145,90 | +0,14 | 145,70 | 649 |
| EADS | 16,10 | +0,56 | 16,01 | 3865 |
| France Telecom | 31,82 | +0,70 | 31,60 | 3426 |
| Lafarge | 106,80 | +1,23 | 105,50 | 422 |
| Michelin | 42,99 | -0,67 | 43,28 | 302 |
| Pechiney | 58,10 | -0,17 | 58,20 | 321 |
| Peugeot | 55,65 | -0,09 | 55,70 | 655 |
| Renault | 52,70 | -0,57 | 53,00 | 777 |
| STMicroelectronics | 35,72 | -0,94 | 36,06 | 5916 |
| Total Fina Elf | 170,90 | -0,75 | 172,20 | 1615 |
| Vivendi Universal | 40,15 | +0,25 | 40,05 | 3995 |
| Великобритания (GBp) | ||||
| ARM Holdings | 257,15 | +4,16 | 246,50 | 16966 |
| BAE System | 357,00 | +1,13 | 354,25 | 9848 |
| Barclays | 2297,20 | — | 2298,00 | 7481 |
| BP | 596,29 | +0,34 | 595,50 | 27277 |
| BAT | 670,50 | -0,22 | 672,00 | 13424 |
| British Airways | 238,50 | +0,53 | 237,75 | 18657 |
| British Telecom | 270,75 | -0,18 | 271,25 | 25236 |
| Cable & Wireless | 200,00 | -2,44 | 205,00 | 11439 |
| Cadbury Schweppes | 495,70 | +0,66 | 494,00 | 5187 |
| HSBC Hldg | 809,27 | +0,31 | 804,50 | 34353 |
| Lloyds TSB Grp | 761,50 | +0,59 | 757,00 | 12588 |
| Marks & Spencer | 398,00 | +0,63 | 395,50 | 9131 |
| National Grid | 489,50 | +0,93 | 485,50 | 10539 |
| Reuters Group | 510,00 | -3,86 | 530,50 | 29667 |
| Rio Tinto | 1353,00 | +1,27 | 1336,00 | 5172 |
| Sainsbury | 398,50 | -0,50 | 400,00 | 7669 |
| Shell Trnpt | 509,73 | +0,20 | 511,50 | 14020 |
| Unilever | 580,28 | +1,75 | 573,00 | 8861 |
| Vodafone Airtch | 117,25 | -0,64 | 118,00 | 503019 |
| Германия (EUR) | ||||
| BMW | 46,00 | +1,21 | 45,45 | 1073 |
| Commerzbank AG | 20,04 | +0,20 | 20,00 | 1198 |
| Daimler-Chrysler | 52,05 | -0,10 | 52,10 | 3518 |
| Deutsche Bank n | 73,22 | +0,85 | 72,60 | 2783 |
| Dt Telekom n | 17,05 | +0,83 | 16,91 | 11423 |
| Hypovereinsbank | 41,00 | +0,71 | 40,71 | 1235 |
| Sap AG | 157,00 | +0,74 | 155,85 | 1865 |
| Siemens | 67,88 | -1,62 | 69,00 | 6362 |
| Volkswagen AG | 58,83 | +1,26 | 58,10 | 1261 |
| Финляндия (EUR) | ||||
| Nokia | 19,65 | -4,10 | 20,49 | 56420 |
| Sampo Plc | 8,89 | -0,34 | 8,92 | 857 |
| Sonera Corp | 5,51 | +1,66 | 5,42 | 6532 |
| Stora Enso | 14,64 | -0,88 | 14,77 | 3226 |
| Upm-Kymmene Oy | 39,59 | -1,76 | 40,30 | 1729 |
| Швейцария (CHF) | ||||
| Ciba Special | 125,25 | -0,20 | 125,50 | 187 |
| Lonza Grp AG | 115,75 | -0,64 | 116,50 | 319 |
| Adecco | 108,00 | -1,14 | 109,25 | 750 |
| CS Group | 61,15 | +1,49 | 60,25 | 4132 |
| Nestle | 378,00 | +0,27 | 377,00 | 956 |
| Novartis | 67,00 | +0,07 | 66,95 | 8304 |
| Rentenanstalt | 572,00 | -2,56 | 587,00 | 62 |
| Swisscom | 493,00 | -0,90 | 497,50 | 100 |
| Roche | 125,50 | -1,57 | 127,50 | 2093 |
| Swiss Reinsur | 168,25 | +0,75 | 167,00 | 1131 |
| UBS AG | 81,60 | -0,49 | 82,00 | 2996 |
| Zurich Fin | 395,50 | -1,74 | 402,50 | 536 |
| Швеция (SEK) | ||||
| ABB | 90,00 | -3,23 | 93,00 | 2204 |
| Assa Abloy | 131,50 | +1,15 | 130,00 | 573 |
| Atlas Copco | 237,50 | -1,04 | 240,00 | 643 |
| Astra Zeneca | 510,00 | -0,39 | 512,00 | 1287 |
| Electrolux | 183,00 | -0,54 | 184,00 | 3272 |
| Foreningssparbnk | 128,00 | +0,79 | 127,00 | 2249 |
| Investor | 108,50 | -2,25 | 111,00 | 593 |
| Nordea | 63,00 | +0,80 | 62,50 | 14357 |
| Sandvik | 236,00 | -1,67 | 240,00 | 619 |
| SCA | 337,00 | +0,75 | 334,50 | 434 |
| Telia | 34,70 | -0,57 | 34,90 | 3677 |
| Skandia Forsak | 51,50 | +0,98 | 51,00 | 9122 |
| SEB | 105,50 | +1,93 | 103,50 | 2342 |
| Securitas | 196,00 | — | 196,00 | 1415 |
| SHB | 160,00 | +1,59 | 157,50 | 3316 |
| Skanska | 83,00 | +1,22 | 82,00 | 754 |
| SKF | 245,00 | -1,80 | 249,50 | 139 |
| Stora Enso | 134,00 | -0,74 | 135,00 | 2119 |
| Swedish Match | 76,50 | +0,66 | 76,00 | 787 |
| Дания (DKK) | ||||
| Danske Bank | 145,00 | +2,47 | 141,50 | 1001 |
| Novo Nordisk | 257,00 | +4,05 | 247,00 | 1266 |
| TDC | 261,00 | -1,88 | 266,00 | 228 |
| Vestas Wind | 264,00 | +4,35 | 253,00 | 367 |
| William Demant | 228,00 | +1,33 | 225,00 | 229 |
| Италия (EUR) | ||||
| Alleanza | 10,83 | +0,01 | 10,88 | 34 |
| Bank di Lavoro | 2,57 | -0,08 | 2,54 | 252 |
| Autostrade | 8,78 | +0,05 | 8,71 | 9 |
| Bank Fideuram | 8,96 | +0,27 | 8,99 | 18 |
| Bank M,paschi Siena | 3,56 | +0,45 | 3,50 | 7 |
| Bank di Roma | 3,12 | -0,19 | 2,98 | 71 |
| Enel | 6,75 | -0,19 | 6,73 | 227 |
| Finmeccanica | 0,96 | +0,25 | 0,97 | 316 |
| ENI | 17,00 | +0,15 | 16,82 | 92 |
| Olivetti | 1,34 | — | 1,35 | 828 |
| Parmalat Fin | 3,89 | +0,57 | 3,90 | 3 |
| Pirelli | 1,75 | +0,06 | 1,77 | 187 |
| Telecom Italia | 9,31 | +0,27 | 9,22 | 166 |
| TIM | 5,40 | +0,45 | 5,39 | 1036 |
| Unicredito | 5,25 | +0,21 | 5,19 | 170 |
| США ($) | ||||
| Abbott Labs | 54,75 | +0,15 | 54,67 | 2008 |
| Agilent Tech | 35,00 | +1,16 | 34,60 | 2116 |
| Alcoa | 37,48 | +0,11 | 37,44 | 2563 |
| Allstate Corp | 40,59 | +0,77 | 40,28 | 2340 |
| Alltel | 53,80 | -1,81 | 54,79 | 948 |
| Amer Electric Power | 47,87 | — | 47,87 | 574 |
| Amer Express Co | 43,43 | +2,45 | 42,39 | 6829 |
| AIG | 70,79 | -1,68 | 72,00 | 5145 |
| Amgen | 56,82 | -1,22 | 57,52 | 7803 |
| Analog Devices | 41,50 | -4,60 | 43,50 | 3139 |
| Anheuser-Busch | 52,20 | +1,20 | 51,58 | 1132 |
| AOL Time Warner | 20,93 | -1,32 | 21,21 | 12406 |
| Apple Comp Inc | 24,98 | -1,69 | 25,41 | 6867 |
| Applied Materials | 26,48 | -0,86 | 26,71 | 23204 |
| AT&T | 14,50 | -0,28 | 14,54 | 12873 |
| AT&T Wireless Gr | 8,80 | -0,56 | 8,85 | 5533 |
| Automatic Data Proc | 51,65 | +1,71 | 50,78 | 2141 |
| Bank of America | 71,62 | +1,42 | 70,62 | 5894 |
| Bank of New-York | 37,49 | -0,42 | 37,65 | 2141 |
| Bank One | 41,60 | — | 41,60 | 2726 |
| Baxter Int | 58,55 | +1,04 | 57,95 | 2647 |
| BCE Inc | 15,39 | +0,26 | 15,35 | 219 |
| Bellsouth Corp | 31,37 | -4,07 | 32,70 | 5907 |
| Berkshire cl a* | 71,00 | -0,42 | 71,30 | 1 |
| Berkshire cl b* | 2,35 | -0,13 | 2,35 | 5 |
| Boeing Co | 42,75 | -2,17 | 43,70 | 7335 |
| Bristol Myers sq | 32,47 | -0,76 | 32,72 | 6287 |
| Cardinal Health | 72,18 | +2,75 | 70,25 | 1253 |
| Carnival | 32,13 | +0,41 | 32,00 | 1127 |
| Caterpillar Inc | 55,04 | +0,22 | 54,92 | 1141 |
| Charles Schwab | 12,52 | +0,16 | 12,50 | 2876 |
| ChevronTexaco | 88,00 | +0,57 | 87,50 | 1912 |
| Cigna | 108,14 | -0,50 | 108,68 | 714 |
| Cisco | 15,26 | -1,17 | 15,44 | 46205 |
| Citigroup | 46,53 | -1,11 | 47,05 | 11675 |
| Coca-Cola Co | 54,91 | +2,23 | 53,71 | 4114 |
| Colgate Palmoliv | 54,40 | +0,83 | 53,95 | 5020 |
| Compaq Computer | 11,13 | +2,87 | 10,82 | 16036 |
| Costco Wholesale | 42,46 | -0,70 | 42,76 | 2951 |
| Cox Comms | 37,02 | +1,12 | 36,61 | 919 |
| Daimler-Chrysler | 46,55 | -0,04 | 46,57 | 283 |
| Delta Air Lines | 29,07 | -0,99 | 29,36 | 861 |
| Dow Chemical Co | 32,75 | +0,99 | 32,43 | 2998 |
| Du Pont Co | 47,36 | -0,80 | 47,74 | 1861 |
| Eastman Kodak | 33,58 | +0,09 | 33,55 | 1200 |
| Eli Lilly | 73,84 | -0,43 | 74,16 | 2482 |
| EMC Corp | 10,79 | -1,91 | 11,00 | 13334 |
| Emerson Electric | 58,74 | +1,42 | 57,92 | 1481 |
| Exelon | 53,45 | +1,38 | 52,72 | 627 |
| Exxon Mobil | 42,52 | +0,14 | 42,46 | 7413 |
| Fannie Mae | 80,02 | -0,26 | 80,23 | 2841 |
| First Data Corp | 82,04 | +0,32 | 81,78 | 2103 |
| Fleetboston Fin | 36,09 | +0,59 | 35,88 | 2812 |
| Ford Motor Co | 16,36 | +3,09 | 15,87 | 5028 |
| Gap Inc | 14,57 | +0,14 | 14,55 | 3292 |
| Genentech | 39,11 | -2,15 | 39,97 | 2600 |
| General Elec Co | 33,70 | -0,30 | 33,80 | 16079 |
| General Motors | 65,35 | +1,98 | 64,08 | 2668 |
| Gillette Co | 34,27 | +0,15 | 34,22 | 3230 |
| Goldman Sachs Gr | 86,31 | +2,12 | 84,52 | 3483 |
| HJ Heinz Co | 42,94 | +2,02 | 42,09 | 1118 |
| Halliburton Co | 17,74 | +0,68 | 17,62 | 2222 |
| HCA-Healthcare | 48,01 | +3,92 | 46,20 | 3910 |
| Hewlett-Packard | 18,69 | +2,69 | 18,20 | 7369 |
| Home Depot Inc | 49,15 | -0,75 | 49,52 | 6178 |
| Honeywell Int | 37,87 | -1,12 | 38,30 | 4900 |
| Household Int | 62,44 | +2,03 | 61,20 | 2475 |
| Illinois Tool Works | 73,95 | -0,54 | 74,35 | 670 |
| Intel Corp | 30,10 | -1,15 | 30,45 | 35207 |
| IBM | 89,00 | +0,06 | 88,95 | 7911 |
| Intl Paper | 42,17 | +2,03 | 41,33 | 3402 |
| Johnson&Johnson | 64,49 | +0,31 | 64,29 | 5727 |
| J P Morgan Chase | 37,76 | +1,34 | 37,26 | 5792 |
| Kimberly-Clark | 65,03 | +0,87 | 64,47 | 908 |
| Kohls | 75,61 | -0,30 | 75,84 | 1094 |
| Kroger | 22,50 | +0,49 | 22,39 | 1973 |
| Lehman Brothers | 63,72 | +1,59 | 62,72 | 1386 |
| Lockheed Martin | 59,85 | -0,17 | 59,95 | 1299 |
| Lowes Cos | 44,50 | -0,13 | 44,56 | 1564 |
| Lucent Tech | 4,29 | -4,67 | 4,50 | 14121 |
| Marsh & McLennan | 112,67 | +0,31 | 112,32 | 764 |
| MBNA Corp | 38,55 | -0,26 | 38,65 | 2029 |
| McDonalds Corp | 28,60 | -0,07 | 28,62 | 6869 |
| Medtronic | 47,55 | +0,27 | 47,42 | 3252 |
| Merck & Co | 56,94 | +0,65 | 56,57 | 6925 |
| Merrill Lynch | 49,30 | +1,67 | 48,49 | 6286 |
| Metlife Inc | 34,50 | +1,62 | 33,95 | 1154 |
| Micron Tech | 29,50 | +1,72 | 29,00 | 8020 |
| Microsoft | 57,20 | +1,47 | 56,37 | 52316 |
| Minnesota Mining | 124,89 | +0,98 | 123,68 | 1113 |
| MS Dean Witter | 54,99 | -0,36 | 55,19 | 4385 |
| Motorola Inc | 15,91 | +0,06 | 15,90 | 7986 |
| Occidental Petr | 29,20 | — | 29,20 | 1508 |
| Omnicom Group | 94,80 | +1,24 | 93,64 | 1435 |
| Oracle Corp | 11,93 | +2,40 | 11,65 | 26766 |
| Pfizer Inc | 37,80 | -1,10 | 38,22 | 11738 |
| Philip Morris | 53,94 | +0,15 | 53,86 | 4382 |
| Raytheon Co | 39,56 | +2,17 | 38,72 | 2378 |
| SBC Comms | 32,72 | -3,45 | 33,89 | 9256 |
| Schering-plough | 30,46 | -0,26 | 30,54 | 4236 |
| Sears Roebuck | 54,60 | +1,58 | 53,75 | 1444 |
| Sprint | 16,65 | — | 16,65 | 3804 |
| Tenet Healthcare | 74,11 | +2,77 | 72,11 | 1605 |
| Texas Instrument | 33,30 | -0,95 | 33,62 | 6832 |
| Textron Inc | 50,34 | -0,94 | 50,82 | 573 |
| Tyco Int | 29,89 | -4,04 | 31,15 | 14108 |
| Unisys Corp | 12,85 | -0,31 | 12,89 | 673 |
| UPS | 61,44 | +0,69 | 61,02 | 1130 |
| United Tech | 68,95 | +2,53 | 67,25 | 4805 |
| Unitedhealth Gr | 85,78 | +1,80 | 84,26 | 3018 |
| US Bancorp | 23,82 | +0,93 | 23,60 | 5803 |
| Verizon Comm | 42,00 | -1,06 | 42,45 | 5523 |
| Wachovia | 38,05 | -1,25 | 38,53 | 3801 |
| Wal-Mart Stores | 58,93 | +1,34 | 58,15 | 5056 |
| Walt Disney Co | 24,95 | +2,25 | 24,40 | 14947 |
| Washington Mutual | 37,87 | +1,61 | 37,27 | 4016 |
| Wells Fargo | 51,09 | -0,49 | 51,34 | 3920 |
| Xerox Corp | 9,44 | +2,05 | 9,25 | 3068 |
По данным агентства Reuters.