| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 493,0 | +2,28 | 482,0 | 4335 |
| Daiwa Securities | 887,0 | +2,19 | 868,0 | 5530 |
| Fuji Photo Film | 4330,0 | +0,70 | 4300,0 | 1575 |
| Fujitsu Ltd | 1037,0 | +0,88 | 1028,0 | 5824 |
| Honda Motor Co | 5590,0 | -0,71 | 5630,0 | 2363 |
| Japan Telecom* | 417,0 | -2,34 | 427,0 | 5 |
| Kao Corp | 2590,0 | -0,38 | 2600,0 | 3740 |
| KDDI* | 360,0 | +0,56 | 358,0 | 10 |
| Matsushita Comm | 4780,0 | +1,27 | 4720,0 | 334 |
| Mitsubishi Fin Gr* | 892,0 | +0,34 | 889,0 | 3 |
| Mitsubishi Chem | 328,0 | +3,14 | 318,0 | 7273 |
| Mitsubishi Electric | 591,0 | — | 591,0 | 6720 |
| NEC Corp | 1037,0 | +0,48 | 1032,0 | 13432 |
| Nippon Steel Corp | 195,0 | -0,51 | 196,0 | 15055 |
| Nissan Motor Co | 979,0 | -0,51 | 984,0 | 15651 |
| NTT* | 499,0 | -2,16 | 510,0 | 29 |
| NTT DoCoMo* | 335,0 | -2,05 | 342,0 | 60 |
| Pioneer | 2740,0 | -4,20 | 2860,0 | 1804 |
| Ricoh | 2425,0 | +2,11 | 2375,0 | 3632 |
| Seikisui House | 908,0 | -1,09 | 918,0 | 1826 |
| Shin-Etsu Chem | 5470,0 | — | 5470,0 | 1317 |
| Sumitomo Chem | 565,0 | +4,63 | 540,0 | 10817 |
| Sumitomo Mitsui | 589,0 | -0,17 | 590,0 | 14074 |
| TDK Corp | 7320,0 | +0,14 | 7310,0 | 536 |
| Toshiba Corp | 579,0 | +0,35 | 577,0 | 8241 |
| Toyota Motor Co | 3690,0 | +0,82 | 3660,0 | 4079 |
| UFJ Holdings* | 325,0 | -2,69 | 334,0 | 16 |
| Франция (EUR) | ||||
| Alcatel | 14,61 | -0,81 | 14,73 | 6289 |
| Axa | 24,83 | -0,08 | 24,85 | 12170 |
| BNP Paribas | 59,00 | +0,51 | 58,70 | 2175 |
| Bouygues | 35,47 | -0,59 | 35,68 | 520 |
| Danon | 142,90 | -0,07 | 143,00 | 1901 |
| EADS | 16,55 | +2,35 | 16,17 | 1899 |
| France Telecom | 30,00 | -2,28 | 30,70 | 5013 |
| Lafarge | 106,20 | +0,19 | 106,00 | 523 |
| Michelin | 43,70 | +1,51 | 43,05 | 326 |
| Pechiney | 56,85 | -2,82 | 58,50 | 610 |
| Peugeot | 55,70 | +0,36 | 55,50 | 853 |
| Renault | 52,00 | -0,38 | 52,20 | 1022 |
| STMicroelectronics | 35,80 | +3,41 | 34,62 | 8639 |
| Total Fina Elf | 169,80 | -0,93 | 171,40 | 1537 |
| Vivendi Universal | 39,17 | -0,20 | 39,25 | 5696 |
| Великобритания (GBp) | ||||
| ARM Holdings | 244,50 | — | 244,50 | 8464 |
| BAE System | 366,25 | +1,74 | 360,00 | 29296 |
| Barclays | 2298,06 | +1,37 | 2267,00 | 13172 |
| BP | 587,50 | -1,84 | 597,50 | 43707 |
| BAT | 668,00 | +0,75 | 663,00 | 3545 |
| British Airways | 241,26 | +0,63 | 239,50 | 6733 |
| British Telecom | 263,00 | -3,31 | 272,00 | 21483 |
| Cable & Wireless | 192,00 | -1,54 | 195,00 | 10891 |
| Cadbury Schweppes | 515,69 | +1,94 | 503,50 | 10444 |
| HSBC Hldg | 805,50 | +0,37 | 802,50 | 21407 |
| Lloyds TSB Grp | 758,00 | +0,07 | 757,00 | 11909 |
| Marks & Spencer | 404,56 | +0,50 | 403,00 | 3109 |
| National Grid | 493,75 | -2,23 | 505,00 | 13314 |
| Reuters Group | 495,00 | -2,17 | 506,00 | 24609 |
| Rio Tinto | 1307,00 | -3,19 | 1350,00 | 7574 |
| Sainsbury | 411,09 | +1,88 | 399,00 | 6468 |
| Shell Trnpt | 499,00 | -2,54 | 512,00 | 76784 |
| Unilever | 593,00 | +0,85 | 588,00 | 10977 |
| Vodafone Airtch | 106,94 | -4,25 | 111,75 | 548276 |
| Германия (EUR) | ||||
| BMW | 45,26 | +0,24 | 45,15 | 855 |
| Commerzbank AG | 19,95 | +0,05 | 19,94 | 766 |
| Daimler-Chrysler | 52,43 | +2,00 | 51,40 | 3416 |
| Deutsche Bank n | 72,97 | +0,05 | 72,93 | 2761 |
| Dt Telekom n | 16,49 | -1,26 | 16,70 | 20800 |
| Hypovereinsbank | 40,38 | -0,64 | 40,64 | 920 |
| Sap AG | 153,77 | +0,60 | 152,85 | 1453 |
| Siemens | 63,73 | -0,20 | 63,86 | 7237 |
| Volkswagen AG | 57,70 | -0,17 | 57,80 | 1418 |
| Финляндия (EUR) | ||||
| Nokia | 18,68 | -0,64 | 18,80 | 19292 |
| Sampo Plc | 8,60 | -1,26 | 8,71 | 1066 |
| Sonera Corp | 5,19 | -3,53 | 5,38 | 4455 |
| Stora Enso | 14,39 | +0,07 | 14,38 | 3800 |
| Upm-Kymmene Oy | 37,71 | -3,31 | 39,00 | 1900 |
| Швейцария (CHF) | ||||
| Ciba Special | 125,00 | -0,99 | 126,25 | 372 |
| Lonza Grp AG | 114,50 | +0,22 | 114,25 | 76 |
| Adecco | 106,25 | -2,75 | 109,25 | 599 |
| CS Group | 60,05 | -1,31 | 60,85 | 4274 |
| Nestle | 378,50 | +0,13 | 378,00 | 711 |
| Novartis | 68,55 | +0,96 | 67,90 | 7809 |
| Roche | 123,25 | -0,60 | 124,00 | 2257 |
| Swiss Reinsur | 168,75 | +0,60 | 167,75 | 715 |
| UBS AG | 80,90 | -0,98 | 81,70 | 2728 |
| Zurich Fin | 410,00 | -0,85 | 413,50 | 355 |
| Швеция (SEK) | ||||
| ABB | 84,00 | -1,18 | 85,00 | 1836 |
| Assa Abloy | 127,50 | — | 127,50 | 718 |
| Atlas Copco | 235,50 | +0,21 | 235,00 | 622 |
| Astra Zeneca | 520,00 | +0,39 | 518,00 | 929 |
| Electrolux | 179,50 | +1,41 | 177,00 | 1534 |
| Foreningssparbnk | 125,00 | -0,79 | 126,00 | 1991 |
| Investor | 107,00 | — | 107,00 | 1215 |
| Nordea | 60,50 | -3,20 | 62,50 | 10441 |
| Sandvik | 233,50 | -1,48 | 237,00 | 766 |
| SCA | 336,50 | — | 336,50 | 322 |
| Telia | 33,00 | -3,23 | 34,10 | 5869 |
| Skandia Forsak | 48,20 | -3,60 | 50,00 | 12122 |
| SEB | 100,00 | -3,85 | 104,00 | 4424 |
| SHB | 152,50 | -0,65 | 153,50 | 2431 |
| Skanska | 81,50 | -0,61 | 82,00 | 1147 |
| Stora Enso | 132,00 | +0,38 | 131,50 | 3730 |
| Swedish Match | 80,50 | +8,05 | 74,50 | 1952 |
| Италия (EUR) | ||||
| Alleanza | 10,71 | -1,54 | 10,88 | 2360 |
| Bank di Lavoro | 2,54 | +1,77 | 2,49 | 9528 |
| Autostrade | 8,82 | +0,65 | 8,76 | 2559 |
| Bank Fideuram | 8,84 | -1,03 | 8,93 | 1193 |
| Bank M,paschi Siena | 3,59 | -0,03 | 3,59 | 13420 |
| Bank di Roma | 3,10 | -0,13 | 3,10 | 10191 |
| Enel | 6,65 | -0,46 | 6,68 | 8706 |
| Finmeccanica | 0,95 | +0,61 | 0,94 | 17894 |
| ENI | 16,93 | -0,99 | 17,10 | 17370 |
| Italgas | 10,80 | +0,18 | 10,78 | 1191 |
| Olivetti | 1,30 | — | 1,30 | 42145 |
| Parmalat Fin | 3,75 | -5,83 | 3,98 | 31395 |
| Pirelli | 1,70 | -0,59 | 1,71 | 9238 |
| Telecom Italia | 9,08 | -0,53 | 9,13 | 15831 |
| TIM | 5,03 | — | 5,03 | 88216 |
| Unicredito | 5,23 | +0,44 | 5,21 | 23065 |
| США ($) | ||||
| Abbott Labs | 54,66 | +0,50 | 54,39 | 695 |
| Agilent Tech | 34,07 | +0,95 | 33,75 | 645 |
| Alcoa | 35,86 | +0,42 | 35,71 | 1107 |
| Allstate Corp | 40,49 | -0,27 | 40,60 | 606 |
| Alltel | 53,35 | +2,01 | 52,30 | 201 |
| Amer Electric Power | 48,09 | +0,23 | 47,98 | 203 |
| Amer Express Co | 43,83 | +2,89 | 42,60 | 1258 |
| AIG | 69,56 | -0,22 | 69,71 | 1459 |
| Amgen | 55,81 | -0,38 | 56,02 | 4633 |
| Analog Devices | 40,90 | -0,37 | 41,05 | 841 |
| Anheuser-Busch | 52,57 | -0,11 | 52,63 | 441 |
| AOL Time Warner | 20,03 | +0,81 | 19,87 | 4796 |
| Apple Comp Inc | 24,55 | +0,08 | 24,53 | 1205 |
| Applied Materials | 26,00 | -0,23 | 26,06 | 7707 |
| AT&T | 14,01 | +1,89 | 13,75 | 3928 |
| AT&T Wireless Gr | 8,79 | +8,52 | 8,10 | 5621 |
| Automatic Data Proc | 50,49 | +0,78 | 50,10 | 390 |
| Bank of America | 71,31 | +0,35 | 71,06 | 1604 |
| Bank of New York | 37,10 | -0,35 | 37,23 | 395 |
| Bank One | 41,97 | +1,40 | 41,39 | 729 |
| Baxter Int | 57,50 | +0,35 | 57,30 | 663 |
| BCE Inc | 14,80 | +0,68 | 14,70 | 31 |
| Bellsouth Corp | 32,20 | +3,87 | 31,00 | 1533 |
| Berkshire cl a* | 71,40 | +0,99 | 70,70 | 0 |
| Berkshire cl b* | 2,37 | +1,72 | 2,33 | 3 |
| Boeing Co | 43,66 | +1,21 | 43,14 | 803 |
| Bristol Myers sq | 31,97 | +0,76 | 31,73 | 1452 |
| Cardinal Health | 70,00 | -4,11 | 73,00 | 2006 |
| Carnival | 31,65 | -1,09 | 32,00 | 138 |
| Caterpillar Inc | 53,80 | -0,06 | 53,83 | 455 |
| Charles Schwab | 11,90 | -1,24 | 12,05 | 1309 |
| ChevronTexaco | 86,21 | -0,51 | 86,65 | 786 |
| Cigna | 106,67 | -1,40 | 108,19 | 146 |
| Cisco | 14,68 | -1,28 | 14,87 | 19023 |
| Citigroup | 45,10 | -0,77 | 45,45 | 3758 |
| Coca-Cola Co | 54,84 | -0,83 | 55,30 | 910 |
| Colgate Palmoliv | 55,05 | +0,73 | 54,65 | 496 |
| Compaq Computer | 10,53 | -1,86 | 10,73 | 3379 |
| Costco Wholesale | 40,56 | -1,93 | 41,36 | 1367 |
| Cox Comms | 36,18 | +1,34 | 35,70 | 309 |
| Daimler-Chrysler | 46,62 | +2,04 | 45,69 | 94 |
| Delta Air Lines | 27,26 | -2,99 | 28,10 | 484 |
| Dow Chemical Co | 32,19 | +1,39 | 31,75 | 609 |
| Du Pont Co | 45,94 | -0,88 | 46,35 | 1417 |
| Eastman Kodak | 34,70 | +1,73 | 34,11 | 738 |
| Eli Lilly | 72,90 | -0,69 | 73,41 | 450 |
| EMC Corp | 10,21 | +1,59 | 10,05 | 3572 |
| Exelon | 54,35 | +0,65 | 54,00 | 228 |
| Exxon Mobil | 41,10 | -1,79 | 41,85 | 6187 |
| Fannie Mae | 80,18 | -0,05 | 80,22 | 1974 |
| First Data Corp | 81,85 | -0,55 | 82,30 | 262 |
| Fleetboston Fin | 35,60 | +0,20 | 35,53 | 659 |
| Ford Motor Co | 16,30 | +1,56 | 16,05 | 1123 |
| Gap Inc | 14,58 | +1,25 | 14,40 | 289 |
| Genentech | 38,45 | +1,18 | 38,00 | 530 |
| General Elec Co | 33,41 | +1,67 | 32,86 | 4329 |
| General Motors | 65,35 | +0,65 | 64,93 | 548 |
| Gillette Co | 36,40 | +4,45 | 34,85 | 1932 |
| Goldman Sachs Gr | 83,35 | -0,89 | 84,10 | 1024 |
| HJ Heinz Co | 43,00 | +0,02 | 42,99 | 202 |
| Halliburton Co | 17,78 | +1,02 | 17,60 | 451 |
| HCA-Healthcare | 47,06 | +0,13 | 47,00 | 784 |
| Hewlett-Packard | 18,10 | -0,93 | 18,27 | 2294 |
| Home Depot Inc | 48,89 | +0,78 | 48,51 | 1748 |
| Honeywell Int | 37,60 | +0,64 | 37,36 | 559 |
| Household Int | 61,30 | +0,66 | 60,90 | 736 |
| Illinois Tool Works | 71,97 | -0,01 | 71,98 | 158 |
| Intel Corp | 30,21 | +0,50 | 30,06 | 14168 |
| IBM | 88,79 | +0,98 | 87,93 | 1033 |
| Intl Paper | 40,80 | -0,24 | 40,90 | 941 |
| Johnson&Johnson | 63,32 | -0,03 | 63,34 | 1595 |
| J P Morgan Chase | 36,73 | +0,36 | 36,60 | 1572 |
| Kimberly-Clark | 64,60 | -0,62 | 65,00 | 618 |
| Kohls | 74,73 | +0,48 | 74,37 | 268 |
| Kroger | 22,96 | +1,15 | 22,70 | 950 |
| Lehman Brothers | 62,57 | -0,24 | 62,72 | 345 |
| Lockheed Martin | 60,39 | +2,15 | 59,12 | 694 |
| Lowes Cos | 44,40 | +0,14 | 44,34 | 459 |
| Lucent Tech | 4,61 | +2,90 | 4,48 | 4292 |
| Marsh & McLennan | 110,20 | -0,87 | 111,17 | 235 |
| MBNA Corp | 37,35 | -0,29 | 37,46 | 575 |
| McDonalds Corp | 28,86 | +1,26 | 28,50 | 1719 |
| Medtronic | 45,97 | -2,05 | 46,93 | 1018 |
| Merck & Co | 56,42 | -0,18 | 56,52 | 1637 |
| Merrill Lynch | 47,61 | -0,58 | 47,89 | 1198 |
| Metlife Inc | 33,75 | -2,40 | 34,58 | 869 |
| Micron Tech | 31,45 | +1,78 | 30,90 | 3057 |
| Microsoft | 54,89 | -1,26 | 55,59 | 10435 |
| Minnesota Mining | 124,66 | -0,28 | 125,01 | 397 |
| MS Dean Witter | 53,97 | +0,60 | 53,65 | 852 |
| Motorola Inc | 15,38 | -1,73 | 15,65 | 1979 |
| Occidental Petr | 29,28 | +0,72 | 29,07 | 284 |
| Omnicom Group | 94,25 | +0,12 | 94,14 | 206 |
| Oracle Corp | 11,26 | -1,49 | 11,43 | 13549 |
| Pfizer Inc | 36,71 | -1,08 | 37,11 | 3510 |
| Philip Morris | 54,73 | +1,41 | 53,97 | 1762 |
| Raytheon Co | 39,80 | +2,05 | 39,00 | 680 |
| SBC Comms | 32,34 | +2,15 | 31,66 | 3932 |
| Schering-plough | 29,82 | +0,40 | 29,70 | 1649 |
| Sears Roebuck | 53,89 | +0,17 | 53,80 | 284 |
| Sprint | 16,38 | +3,54 | 15,82 | 1192 |
| Tenet Healthcare | 71,48 | -2,23 | 73,11 | 481 |
| Texas Instrument | 32,70 | +0,31 | 32,60 | 2035 |
| Textron Inc | 50,43 | +1,61 | 49,63 | 98 |
| Tyco Int | 27,97 | -0,29 | 28,05 | 4728 |
| Unisys Corp | 13,19 | -0,08 | 13,20 | 179 |
| UPS | 60,70 | -0,31 | 60,89 | 150 |
| United Tech | 69,71 | -0,06 | 69,75 | 435 |
| Unitedhealth Gr | 85,37 | -0,72 | 85,99 | 904 |
| US Bancorp | 23,19 | +0,35 | 23,11 | 1030 |
| Verizon Comm | 41,57 | +3,92 | 40,00 | 4047 |
| Wachovia | 37,85 | +0,93 | 37,50 | 384 |
| Wal-Mart Stores | 58,35 | +1,39 | 57,55 | 1500 |
| Walt Disney Co | 24,92 | +1,14 | 24,64 | 1114 |
| Washington Mutual | 36,99 | +0,19 | 36,92 | 505 |
| Wells Fargo | 50,32 | +0,20 | 50,22 | 983 |
| Xerox Corp | 9,27 | +0,87 | 9,19 | 401 |
По данным агентства Reuters.