| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 303,0 | -1,94 | 309,0 | 2586 |
| Daiwa Securities | 471,0 | -3,29 | 487,0 | 12953 |
| Fuji Photo Film | 3590,0 | -1,37 | 3640,0 | 1670 |
| Fujitsu Ltd | 325,0 | +1,56 | 320,0 | 9166 |
| Honda Motor Co | 4010,0 | +1,52 | 3950,0 | 2301 |
| Japan Telecom* | 330,0 | +2,80 | 321,0 | 3 |
| Kao Corp | 2430,0 | +1,46 | 2395,0 | 1482 |
| KDDI* | 350,0 | — | 350,0 | 12 |
| Mitsubishi Fin Gr* | 439,0 | -2,44 | 450,0 | 17 |
| Mitsubishi Chem | 201,0 | -4,29 | 210,0 | 5427 |
| Mitsubishi Electric | 328,0 | +0,31 | 327,0 | 4223 |
| NEC Corp | 381,0 | -2,56 | 391,0 | 14329 |
| Nippon Steel Corp | 144,0 | +1,41 | 142,0 | 14573 |
| Nissan Motor Co | 798,0 | +1,01 | 790,0 | 7528 |
| NTT* | 410,0 | +1,74 | 403,0 | 16 |
| NTT DoCoMo* | 225,0 | +1,81 | 221,0 | 67 |
| Pioneer | 2410,0 | -2,23 | 2465,0 | 1447 |
| Ricoh | 1801,0 | -2,81 | 1853,0 | 2315 |
| Seikisui House | 853,0 | +0,95 | 845,0 | 1157 |
| Shin-Etsu Chem | 3680,0 | +0,27 | 3670,0 | 973 |
| Sony | 4110,0 | -2,14 | 4200,0 | 4517 |
| Sumitomo Chem | 336,0 | -16,21 | 401,0 | 52586 |
| TDK Corp | 4590,0 | +1,32 | 4530,0 | 383 |
| Toshiba Corp | 309,0 | -1,28 | 313,0 | 14770 |
| Toyota Motor Co | 2670,0 | +1,33 | 2635,0 | 6276 |
| UFJ Holdings* | 112,0 | -5,08 | 118,0 | 42 |
| Гонконг (HKD) | ||||
| Cheung Kong | 43,20 | — | 43,20 | 8872 |
| China Mobile | 15,25 | +0,79 | 15,13 | 25679 |
| China Unicom | 4,28 | — | 4,28 | 24890 |
| CLP Holdings | 32,50 | +0,62 | 32,30 | 3031 |
| CNOOC | 10,45 | +0,48 | 10,40 | 13457 |
| Hang Seng Bank | 79,00 | -0,63 | 79,50 | 4206 |
| Henderson Land | 19,60 | +0,77 | 19,45 | 3286 |
| HSBC Holdings | 80,25 | — | 80,25 | 17375 |
| Hutchison | 43,10 | +1,41 | 42,50 | 9990 |
| Франция (EUR) | ||||
| Alcatel | 6,39 | +1,91 | 6,27 | 10828 |
| Axa | 10,89 | +0,65 | 10,82 | 11580 |
| BNP Paribas | 36,71 | +0,03 | 36,70 | 3733 |
| Bouygues | 17,72 | -3,90 | 18,44 | 1193 |
| Danon | 118,30 | +2,25 | 115,70 | 1757 |
| EADS | 7,15 | +3,62 | 6,90 | 1767 |
| France Telecom | 18,68 | -0,05 | 18,69 | 21654 |
| Lafarge | 50,00 | -2,53 | 51,30 | 656 |
| Michelin | 25,18 | -0,08 | 25,20 | 505 |
| Pechiney | 22,75 | +1,84 | 22,34 | 322 |
| Peugeot | 34,56 | -3,57 | 35,84 | 1345 |
| Renault | 30,26 | -0,20 | 30,32 | 1283 |
| Sanofi-Synthelab | 47,39 | +2,78 | 46,11 | 1860 |
| Schneider Elec | 43,71 | +1,89 | 42,90 | 622 |
| STMicroelectronics | 17,25 | -0,58 | 17,35 | 7551 |
| Total Fina Elf | 118,90 | +2,50 | 116,00 | 2839 |
| Vivendi Universal | 12,40 | +1,81 | 12,18 | 5059 |
| Великобритания (GBp) | ||||
| ARM Holdings | 52,43 | +1,95 | 51,25 | 15492 |
| BAE System | 116,00 | +3,57 | 112,00 | 19133 |
| Barclays | 373,00 | +2,19 | 365,00 | 28486 |
| BP | 414,00 | +3,18 | 401,25 | 44598 |
| BAT | 576,00 | -2,62 | 591,50 | 12682 |
| British Airways | 105,25 | +1,20 | 104,00 | 9184 |
| British Telecom | 162,25 | +3,34 | 157,00 | 25754 |
| Cable & Wireless | 71,19 | +3,26 | 69,00 | 11388 |
| Cadbury Schweppes | 341,75 | +2,01 | 335,00 | 7141 |
| HSBC Hldg | 658,50 | +1,46 | 649,00 | 79541 |
| Lloyds TSB Grp | 326,50 | +1,40 | 322,00 | 26585 |
| Marks & Spencer | 283,00 | +0,35 | 282,00 | 6016 |
| Prudential | 317,56 | +3,00 | 308,50 | 9463 |
| Reuters Group | 103,75 | +2,22 | 101,50 | 14682 |
| Rio Tinto | 1220,75 | +3,65 | 1179,00 | 5786 |
| Sainsbury | 220,00 | -0,11 | 220,00 | 7836 |
| Shell Trnpt | 394,00 | +3,01 | 382,50 | 30671 |
| Unilever | 598,00 | +2,05 | 586,00 | 10483 |
| Vodafone Airtch | 115,50 | +2,21 | 113,00 | 212533 |
| Германия (EUR) | ||||
| Allianz AG | 47,69 | +5,04 | 45,40 | 3597 |
| BASF | 33,49 | -1,82 | 34,11 | 2794 |
| Bayer AG | 12,33 | -1,28 | 12,49 | 3701 |
| BMW | 25,86 | +1,65 | 25,44 | 1883 |
| Commerzbank AG | 6,30 | +1,61 | 6,20 | 1503 |
| Daimler-Chrysler | 26,45 | -1,27 | 26,79 | 4852 |
| Deutsche Bank n | 38,44 | -0,16 | 38,50 | 5298 |
| Dt Telekom n | 10,28 | +1,68 | 10,11 | 13772 |
| Hypovereinsbank | 6,95 | +1,02 | 6,88 | 2319 |
| Infineon Tech | 6,21 | — | 6,21 | 5130 |
| Merck KGaA | 22,36 | +1,87 | 21,95 | 64 |
| Munich Re | 56,15 | +6,95 | 52,50 | 4365 |
| Sap AG | 70,21 | +1,09 | 69,45 | 1063 |
| Siemens | 37,21 | -1,56 | 37,80 | 4511 |
| Volkswagen AG | 29,10 | -0,34 | 29,20 | 1421 |
| Финляндия (EUR) | ||||
| Nokia | 13,10 | +3,48 | 12,66 | 19943 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 8,61 | +1,89 | 8,45 | 3254 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,75 | -1,92 | 88,45 | 281 |
| Lonza Grp AG | 73,40 | -4,18 | 76,60 | 278 |
| Adecco | 38,40 | +2,26 | 37,55 | 769 |
| CS Group | 23,15 | -1,49 | 23,50 | 5043 |
| Nestle | 273,50 | +2,24 | 267,50 | 1440 |
| Novartis | 49,65 | -0,80 | 50,05 | 7686 |
| Rentenanstalt | 68,00 | — | 68,00 | 0 |
| Swisscom | 413,50 | -0,48 | 415,50 | 138 |
| Roche | 83,50 | +3,21 | 80,90 | 3277 |
| Swiss Re | 68,65 | +3,54 | 66,30 | 1306 |
| UBS AG | 58,75 | +2,17 | 57,50 | 3027 |
| Zurich Fin | 114,00 | -0,87 | 115,00 | 643 |
| Швеция (SEK) | ||||
| ABB | 20,10 | +1,01 | 19,90 | 4677 |
| Electrolux | 133,00 | -1,12 | 134,50 | 1438 |
| Ericsson | 5,45 | +2,83 | 5,30 | 137977 |
| Nordea | 38,60 | +3,21 | 37,40 | 5390 |
| Volvo | 147,00 | -2,33 | 150,50 | 1507 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,17 | +1,30 | 1,16 | 17041 |
| Fiat | 5,56 | -1,12 | 5,62 | 2402 |
| Olivetti | 0,96 | +0,99 | 0,95 | 55789 |
| Pirelli | 0,73 | +0,14 | 0,72 | 5220 |
| TIM | 3,80 | +1,41 | 3,75 | 53738 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,96 | +4,18 | 13,40 | 6580 |
| Aegon NV | 6,95 | +1,02 | 6,88 | 9124 |
| Ahold Kon | 3,01 | -1,31 | 3,05 | 3765 |
| Fortis | 11,79 | -0,34 | 11,83 | 6083 |
| ING Grp | 10,65 | +0,57 | 10,59 | 12767 |
| Philips | 14,40 | +0,07 | 14,39 | 8487 |
| Royal Dutch | 38,26 | +2,55 | 37,31 | 6789 |
| Канада (CAD) | ||||
| Alcan Inc | 40,69 | -1,12 | 41,15 | 378 |
| Bank of Montreal | 40,45 | +0,82 | 40,12 | 68 |
| Bank Nova Scotia | 51,91 | +0,02 | 51,90 | 116 |
| BCE Inc | 27,25 | +0,93 | 27,00 | 148 |
| Bombardier | 3,38 | +9,03 | 3,10 | 5621 |
| Imperial Oil | 47,36 | +0,02 | 47,35 | 19 |
| Loblaw Cos Ltd | 53,09 | +0,08 | 53,05 | 8 |
| Nortel Networks | 3,12 | +0,97 | 3,09 | 2307 |
| Royal Bank of Canada | 57,15 | +0,02 | 57,14 | 205 |
| США ($) | ||||
| Abbott Labs | 37,92 | +0,82 | 37,61 | 382 |
| Agilent Tech | 13,38 | +1,75 | 13,15 | 156 |
| Alcoa | 19,18 | -1,03 | 19,38 | 1258 |
| Allstate Corp | 33,74 | +1,72 | 33,17 | 267 |
| Alltel | 44,94 | +0,40 | 44,76 | 118 |
| Amer Electric Power | 23,12 | +1,18 | 22,85 | 384 |
| Amer Express Co | 32,98 | -0,75 | 33,23 | 979 |
| AIG | 50,04 | +1,19 | 49,45 | 901 |
| Amgen | 58,55 | +1,74 | 57,55 | 2790 |
| Analog Devices | 27,81 | +1,13 | 27,50 | 376 |
| Anheuser-Busch | 46,59 | -0,04 | 46,61 | 274 |
| AOL Time Warner | 11,00 | +1,29 | 10,86 | 2870 |
| Apple Comp Inc | 14,26 | +0,85 | 14,14 | 817 |
| Applied Materials | 12,87 | +2,31 | 12,58 | 7230 |
| AT&T | 16,35 | +0,93 | 16,20 | 747 |
| AT&T Wireless Gr | 6,54 | -0,91 | 6,60 | 881 |
| Automatic Data Proc | 31,15 | +1,17 | 30,79 | 272 |
| Bank of America | 67,29 | +0,67 | 66,84 | 962 |
| Bank of New York | 20,69 | +0,93 | 20,50 | 322 |
| Bank One | 34,79 | +0,49 | 34,62 | 398 |
| Baxter Int | 18,74 | +0,54 | 18,64 | 586 |
| BCE Inc | 18,43 | +0,60 | 18,32 | 12 |
| Bellsouth Corp | 22,12 | +2,08 | 21,67 | 475 |
| Berkshire cl a* | 64,51 | +1,11 | 63,80 | 1 |
| Berkshire cl b* | 2,16 | +0,89 | 2,14 | 1 |
| Boeing Co | 25,46 | +1,60 | 25,06 | 483 |
| Bristol Myers sq | 21,43 | +1,42 | 21,13 | 1068 |
| Cardinal Health | 56,95 | -0,04 | 56,97 | 266 |
| Carnival | 23,78 | -1,37 | 24,11 | 691 |
| Caterpillar Inc | 49,37 | +0,35 | 49,20 | 288 |
| Charles Schwab | 7,26 | +0,55 | 7,22 | 275 |
| ChevronTexaco | 65,19 | +0,84 | 64,65 | 425 |
| Cigna | 45,81 | +0,20 | 45,72 | 144 |
| Cisco | 12,93 | -0,39 | 12,98 | 19647 |
| Citigroup | 34,83 | +1,10 | 34,45 | 2376 |
| Coca-Cola Co | 40,15 | -0,82 | 40,48 | 619 |
| Colgate Palmoliv | 54,54 | +0,18 | 54,44 | 213 |
| Costco Wholesale | 29,99 | -0,13 | 30,03 | 1045 |
| Cox Comms | 31,27 | +0,51 | 31,11 | 268 |
| Daimler-Chrysler | 28,75 | -1,91 | 29,31 | 147 |
| Delta Air Lines | 9,01 | +1,24 | 8,90 | 575 |
| Dow Chemical Co | 27,62 | +0,04 | 27,61 | 435 |
| Du Pont Co | 38,88 | +0,05 | 38,86 | 405 |
| Eastman Kodak | 29,99 | +1,32 | 29,60 | 427 |
| Eli Lilly | 57,51 | +0,63 | 57,15 | 338 |
| EMC Corp | 7,24 | +0,14 | 7,23 | 1929 |
| Emerson Electric | 45,92 | +1,26 | 45,35 | 165 |
| Exelon | 50,91 | +0,99 | 50,41 | 227 |
| Exxon Mobil | 35,41 | +1,32 | 34,95 | 1615 |
| Fannie Mae | 65,95 | +0,92 | 65,35 | 793 |
| First Data Corp | 35,04 | -5,32 | 37,01 | 2440 |
| Fleetboston Fin | 24,08 | +0,84 | 23,88 | 399 |
| Ford Motor Co | 7,46 | -0,80 | 7,52 | 1437 |
| Gap Inc | 14,48 | -0,07 | 14,49 | 774 |
| Genentech | 35,05 | +0,11 | 35,01 | 486 |
| General Elec Co | 25,78 | +1,10 | 25,50 | 2328 |
| General Motors | 33,43 | -0,57 | 33,62 | 689 |
| Gillette Co | 31,25 | +1,00 | 30,94 | 307 |
| Goldman Sachs Gr | 68,80 | +1,06 | 68,08 | 596 |
| HJ Heinz Co | 29,16 | -0,14 | 29,20 | 124 |
| Halliburton Co | 20,97 | +1,16 | 20,73 | 328 |
| HCA-Healthcare | 39,87 | -3,60 | 41,36 | 540 |
| Hewlett-Packard | 15,68 | +0,84 | 15,55 | 1252 |
| Home Depot Inc | 24,43 | +0,29 | 24,36 | 1415 |
| Honeywell Int | 21,68 | +1,50 | 21,36 | 599 |
| Illinois Tool Works | 57,88 | -0,46 | 58,15 | 131 |
| Intel Corp | 16,53 | +1,54 | 16,28 | 15635 |
| IBM | 78,75 | +0,41 | 78,43 | 1067 |
| Intl Paper | 33,95 | +0,44 | 33,80 | 466 |
| Johnson&Johnson | 58,15 | +0,48 | 57,87 | 895 |
| J P Morgan Chase | 23,98 | +1,14 | 23,71 | 1278 |
| Kimberly-Clark | 45,44 | -0,04 | 45,46 | 212 |
| Kohls | 55,72 | -1,52 | 56,58 | 605 |
| Kroger | 13,25 | +0,76 | 13,15 | 457 |
| Lehman Brothers | 58,30 | +0,95 | 57,75 | 302 |
| Lockheed Martin | 47,51 | -0,08 | 47,55 | 410 |
| Lowes Cos | 40,55 | -0,66 | 40,82 | 645 |
| Lucent Tech | 1,49 | +1,36 | 1,47 | 1497 |
| Marsh & McLennan | 42,67 | +0,09 | 42,63 | 196 |
| MBNA Corp | 14,60 | -2,99 | 15,05 | 1625 |
| McDonalds Corp | 14,32 | -0,97 | 14,46 | 616 |
| Medtronic | 45,19 | +0,16 | 45,12 | 399 |
| Merck & Co | 55,14 | +0,66 | 54,78 | 548 |
| Merrill Lynch | 35,94 | +1,53 | 35,40 | 646 |
| Metlife Inc | 26,55 | +0,64 | 26,38 | 130 |
| Micron Tech | 8,12 | -0,25 | 8,14 | 715 |
| Microsoft | 24,50 | +1,19 | 24,21 | 12134 |
| Minnesota Mining | 130,40 | +0,28 | 130,03 | 349 |
| MS Dean Witter | 38,90 | +1,43 | 38,35 | 743 |
| Motorola Inc | 8,33 | +0,85 | 8,26 | 826 |
| Occidental Petr | 30,54 | +1,94 | 29,96 | 339 |
| Omnicom Group | 53,48 | -1,27 | 54,17 | 218 |
| Oracle Corp | 10,73 | -1,10 | 10,85 | 23340 |
| Pfizer Inc | 31,58 | +1,35 | 31,16 | 2821 |
| Philip Morris | 28,40 | -5,21 | 29,96 | 6325 |
| Raytheon Co | 28,55 | +0,63 | 28,37 | 243 |
| SBC Comms | 20,62 | +2,79 | 20,06 | 1536 |
| Schering-plough | 17,64 | -1,07 | 17,83 | 495 |
| Sears Roebuck | 24,07 | -0,33 | 24,15 | 851 |
| Sprint | 12,05 | +2,55 | 11,75 | 713 |
| Tenet Healthcare | 16,57 | -0,78 | 16,70 | 175 |
| Texas Instrument | 16,51 | +0,86 | 16,37 | 1088 |
| Textron Inc | 27,72 | +0,95 | 27,46 | 98 |
| Tyco Int | 13,03 | +1,32 | 12,86 | 1168 |
| Unisys Corp | 9,19 | -0,76 | 9,26 | 180 |
| UPS | 56,93 | -0,12 | 57,00 | 190 |
| United Tech | 58,33 | +0,95 | 57,78 | 324 |
| Unitedhealth Gr | 90,99 | -0,74 | 91,67 | 383 |
| US Bancorp | 19,08 | +0,53 | 18,98 | 718 |
| Verizon Comm | 35,63 | +0,79 | 35,35 | 642 |
| Wachovia | 34,06 | -0,03 | 34,07 | 557 |
| Wal-Mart Stores | 51,98 | -0,10 | 52,03 | 926 |
| Walt Disney Co | 17,14 | +0,71 | 17,02 | 1236 |
| Washington Mutual | 35,30 | +0,09 | 35,27 | 449 |
| Wells Fargo | 45,33 | +0,76 | 44,99 | 737 |
| Xerox Corp | 8,70 | — | 8,70 | 332 |
По данным агентства Reuters.