| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 352,0 | -1,68 | 358,0 | 2656 |
| Daiwa Securities | 504,0 | -3,08 | 520,0 | 2908 |
| Fuji Photo Film | 3110,0 | -1,89 | 3170,0 | 968 |
| Fujitsu Ltd | 362,0 | -1,90 | 369,0 | 19077 |
| Honda Motor Co | 4010,0 | -0,99 | 4050,0 | 782 |
| Japan Telecom* | 367,0 | -2,39 | 376,0 | 4 |
| Kao Corp | 2235,0 | -0,45 | 2245,0 | 733 |
| KDDI* | 408,0 | -1,69 | 415,0 | 9 |
| Mitsubishi Fin Gr* | 444,0 | -2,63 | 456,0 | 11 |
| Mitsubishi Chem | 217,0 | -1,81 | 221,0 | 2220 |
| Mitsubishi Electric | 316,0 | -2,17 | 323,0 | 2764 |
| NEC Corp | 473,0 | -0,84 | 477,0 | 24687 |
| Nippon Steel Corp | 134,0 | — | 134,0 | 8808 |
| Nissan Motor Co | 875,0 | -2,02 | 893,0 | 4387 |
| NTT* | 426,0 | -1,84 | 434,0 | 17 |
| NTT DoCoMo* | 249,0 | -2,73 | 256,0 | 44 |
| Pioneer | 2370,0 | -1,46 | 2405,0 | 518 |
| Ricoh | 1701,0 | -2,07 | 1737,0 | 1502 |
| Seikisui House | 867,0 | -0,46 | 871,0 | 1178 |
| Shin-Etsu Chem | 3500,0 | -1,96 | 3570,0 | 649 |
| Sony | 3000,0 | -1,96 | 3060,0 | 2862 |
| Sumitomo Chem | 331,0 | -2,07 | 338,0 | 1952 |
| TDK Corp | 4960,0 | -1,39 | 5030,0 | 277 |
| Toshiba Corp | 326,0 | -0,91 | 329,0 | 10219 |
| Toyota Motor Co | 2635,0 | -1,50 | 2675,0 | 3239 |
| UFJ Holdings* | 111,0 | +0,91 | 110,0 | 68 |
| Гонконг (HKD) | ||||
| Cheung Kong | 47,60 | -2,06 | 48,60 | 5597 |
| China Mobile | 17,70 | -0,28 | 17,75 | 26547 |
| China Unicom | 4,65 | -2,62 | 4,78 | 15970 |
| CLP Holdings | 33,90 | — | 33,90 | 3832 |
| CNOOC | 11,20 | -4,27 | 11,70 | 20921 |
| Hang Seng Bank | 82,75 | -0,30 | 83,00 | 2473 |
| Henderson Land | 21,35 | +0,23 | 21,30 | 3935 |
| HSBC Holdings | 91,00 | -0,55 | 91,50 | 9074 |
| Hutchison | 47,50 | -1,86 | 48,40 | 9271 |
| Франция (EUR) | ||||
| Alcatel | 6,85 | +2,39 | 6,69 | 11418 |
| Axa | 12,03 | +1,18 | 11,89 | 9313 |
| BNP Paribas | 41,12 | -0,15 | 41,18 | 3946 |
| Bouygues | 21,65 | -0,69 | 21,80 | 983 |
| Danon | 117,10 | -1,10 | 118,40 | 631 |
| EADS | 8,52 | +3,90 | 8,20 | 2259 |
| France Telecom | 20,04 | +0,15 | 20,01 | 9254 |
| Lafarge | 54,70 | -1,44 | 55,50 | 845 |
| Michelin | 29,90 | -0,27 | 29,98 | 968 |
| Pechiney | 23,33 | -1,77 | 23,75 | 341 |
| Peugeot | 38,25 | +1,22 | 37,79 | 2136 |
| Renault | 35,86 | +0,03 | 35,85 | 1389 |
| Sanofi-Synthelab | 51,40 | +0,49 | 51,15 | 2196 |
| Schneider Elec | 39,30 | +0,51 | 39,10 | 446 |
| STMicroelectronics | 18,20 | +2,94 | 17,68 | 4254 |
| Total Fina Elf | 122,00 | +0,66 | 121,20 | 4625 |
| Vivendi Universal | 15,45 | +0,98 | 15,30 | 6826 |
| Великобритания (GBp) | ||||
| ARM Holdings | 69,00 | +0,73 | 68,50 | 6586 |
| BAE System | 125,54 | -1,36 | 128,50 | 16534 |
| Barclays | 410,88 | +0,42 | 415,25 | 25197 |
| BP | 423,50 | +1,99 | 415,25 | 59313 |
| BAT | 654,50 | -0,23 | 656,00 | 11075 |
| British Airways | 129,94 | +1,56 | 128,00 | 8152 |
| British Telecom | 188,00 | -0,27 | 188,00 | 42758 |
| Cable & Wireless | 91,16 | -2,13 | 93,75 | 12194 |
| Cadbury Schweppes | 355,82 | +0,84 | 357,50 | 9101 |
| HSBC Hldg | 720,00 | +1,27 | 711,00 | 46614 |
| Lloyds TSB Grp | 415,49 | +0,77 | 419,75 | 17632 |
| Marks & Spencer | 292,54 | -0,43 | 294,00 | 18237 |
| Prudential | 354,75 | -0,41 | 363,25 | 22556 |
| Reuters Group | 170,35 | -0,43 | 174,75 | 17633 |
| Rio Tinto | 1173,00 | +0,26 | 1170,00 | 3987 |
| Sainsbury | 274,63 | +2,89 | 267,75 | 27072 |
| Shell Trnpt | 400,80 | -0,31 | 403,25 | 30352 |
| Unilever | 559,50 | +1,45 | 551,50 | 11495 |
| Vodafone Airtch | 121,95 | -2,39 | 125,50 | 707314 |
| Германия (EUR) | ||||
| Allianz AG | 60,20 | +1,06 | 59,57 | 3685 |
| BASF | 34,95 | +2,52 | 34,09 | 4168 |
| Bayer AG | 16,55 | -0,36 | 16,61 | 5365 |
| BMW | 27,00 | +0,11 | 26,97 | 2261 |
| Commerzbank AG | 9,02 | +1,92 | 8,85 | 3120 |
| Daimler-Chrysler | 26,00 | +1,40 | 25,64 | 5370 |
| Deutsche Bank n | 47,02 | +0,30 | 46,88 | 3796 |
| Dt Telekom n | 12,25 | -0,16 | 12,27 | 19989 |
| Hypovereinsbank | 11,12 | -2,20 | 11,37 | 4363 |
| Infineon Tech | 6,75 | +3,37 | 6,53 | 7197 |
| Merck KGaA | 28,50 | +0,35 | 28,40 | 81 |
| Munich Re | 83,49 | +2,57 | 81,40 | 1291 |
| Sap AG | 89,20 | +1,40 | 87,97 | 1049 |
| Siemens | 39,36 | +1,73 | 38,69 | 6942 |
| Volkswagen AG | 29,38 | -1,64 | 29,87 | 4049 |
| Финляндия (EUR) | ||||
| Nokia | 14,18 | +1,72 | 13,94 | 24269 |
| Stora Enso | 9,04 | +0,44 | 9,00 | 2111 |
| Швейцария (CHF) | ||||
| Ciba Special | 82,10 | -0,85 | 82,80 | 363 |
| Lonza Grp AG | 67,05 | -1,18 | 67,85 | 355 |
| Adecco | 45,80 | +0,66 | 45,50 | 661 |
| CS Group | 34,45 | -0,14 | 34,50 | 7525 |
| Nestle | 272,00 | +2,64 | 265,00 | 1316 |
| Novartis | 51,70 | +0,58 | 51,40 | 6377 |
| Rentenanstalt | 162,00 | +5,71 | 153,25 | 4 |
| Swisscom | 395,50 | +0,38 | 394,00 | 55 |
| Roche | 95,55 | -0,47 | 96,00 | 2419 |
| Swiss Re | 78,00 | -0,45 | 78,35 | 2399 |
| UBS AG | 69,85 | +0,43 | 69,55 | 3813 |
| Zurich Fin | 149,00 | +1,36 | 147,00 | 871 |
| Швеция (SEK) | ||||
| ABB | 23,60 | -2,48 | 24,20 | 5276 |
| Electrolux | 145,00 | -0,68 | 146,00 | 1615 |
| Ericsson | 7,60 | +2,01 | 7,45 | 175869 |
| Nordea | 38,40 | +2,40 | 37,50 | 13335 |
| Volvo | 156,00 | +2,63 | 152,00 | 1219 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,46 | +0,41 | 1,45 | 10987 |
| Fiat | 6,53 | -0,40 | 6,56 | 1518 |
| Olivetti | 1,06 | +4,12 | 1,02 | 293202 |
| Pirelli | 0,84 | +2,73 | 0,82 | 6468 |
| TIM | 4,22 | +2,98 | 4,10 | 64041 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,25 | +1,67 | 15,00 | 6851 |
| Aegon NV | 7,69 | +4,77 | 7,34 | 10907 |
| Ahold Kon | 6,14 | -3,31 | 6,35 | 18170 |
| Fortis | 14,65 | +0,41 | 14,59 | 6309 |
| ING Grp | 12,90 | +0,70 | 12,81 | 12373 |
| Philips | 15,15 | +2,02 | 14,85 | 8139 |
| Royal Dutch | 38,37 | +0,31 | 38,25 | 6262 |
| Канада (CAD) | ||||
| Alcan Inc | 41,66 | -0,31 | 41,79 | 343 |
| Bank of Montreal | 41,00 | +0,12 | 40,95 | 1164 |
| Bank Nova Scotia | 58,70 | +0,50 | 58,41 | 703 |
| BCE Inc | 29,58 | +0,99 | 29,29 | 1418 |
| Bombardier | 3,92 | -1,26 | 3,97 | 1894 |
| Imperial Oil | 45,05 | +0,33 | 44,90 | 75 |
| Loblaw Cos Ltd | 59,75 | -0,17 | 59,85 | 35 |
| Nortel Networks | 4,13 | +0,24 | 4,12 | 7232 |
| Royal Bank of Canada | 61,25 | +0,74 | 60,80 | 480 |
| США ($) | ||||
| Abbott Labs | 42,54 | +1,09 | 42,08 | 1003 |
| Agilent Tech | 16,38 | +0,74 | 16,26 | 797 |
| Alcoa | 24,31 | +1,97 | 23,84 | 1053 |
| Allstate Corp | 35,15 | +0,49 | 34,98 | 1093 |
| Alltel | 48,15 | +0,42 | 47,95 | 256 |
| Amer Electric Power | 29,11 | +2,14 | 28,50 | 1399 |
| Amer Express Co | 40,71 | +1,80 | 39,99 | 1779 |
| AIG | 55,42 | +0,78 | 54,99 | 2148 |
| Amgen | 63,62 | +2,81 | 61,88 | 5363 |
| Analog Devices | 36,00 | +3,15 | 34,90 | 1307 |
| Anheuser-Busch | 52,51 | +0,08 | 52,47 | 545 |
| AOL Time Warner | 14,98 | +1,84 | 14,71 | 11196 |
| Apple Comp Inc | 18,70 | +2,07 | 18,32 | 2561 |
| Applied Materials | 14,38 | +3,89 | 13,84 | 13274 |
| AT&T | 19,03 | -1,14 | 19,25 | 2712 |
| AT&T Wireless Gr | 7,57 | -0,92 | 7,64 | 3926 |
| Automatic Data Proc | 33,33 | +0,27 | 33,24 | 982 |
| Bank of America | 74,25 | +0,68 | 73,75 | 1685 |
| Bank of New York | 27,71 | +2,29 | 27,09 | 632 |
| Bank One | 37,47 | +1,27 | 37,00 | 1704 |
| Baxter Int | 23,58 | -1,05 | 23,83 | 1396 |
| BCE Inc | 21,49 | +1,37 | 21,20 | 109 |
| Bellsouth Corp | 27,11 | +0,30 | 27,03 | 1158 |
| Berkshire cl a* | 73,90 | — | 73,85 | 1 |
| Berkshire cl b* | 2,47 | — | 2,47 | 4 |
| Boeing Co | 29,75 | -0,80 | 29,99 | 1174 |
| Bristol Myers sq | 24,57 | -0,24 | 24,63 | 1876 |
| Cardinal Health | 57,07 | +0,05 | 57,04 | 459 |
| Carnival | 29,10 | +0,76 | 28,88 | 1225 |
| Caterpillar Inc | 51,62 | +1,22 | 51,00 | 442 |
| Charles Schwab | 8,91 | +3,85 | 8,58 | 2043 |
| ChevronTexaco | 70,70 | +3,32 | 68,43 | 2230 |
| Cigna | 55,34 | +1,17 | 54,70 | 220 |
| Cisco | 16,05 | +2,29 | 15,69 | 26975 |
| Citigroup | 39,57 | +1,23 | 39,09 | 4349 |
| Coca-Cola Co | 44,62 | +0,97 | 44,19 | 1234 |
| Colgate Palmoliv | 58,72 | -0,14 | 58,80 | 629 |
| Costco Wholesale | 35,18 | +1,18 | 34,77 | 1957 |
| Cox Comms | 30,02 | +1,80 | 29,49 | 718 |
| Daimler-Chrysler | 30,76 | +1,62 | 30,27 | 398 |
| Delta Air Lines | 14,16 | +4,50 | 13,55 | 1334 |
| Dow Chemical Co | 31,01 | -0,13 | 31,05 | 1069 |
| Du Pont Co | 41,44 | +1,10 | 40,99 | 849 |
| Eastman Kodak | 31,49 | +4,00 | 30,28 | 1934 |
| Eli Lilly | 57,15 | -1,64 | 58,10 | 1782 |
| EMC Corp | 9,91 | +3,23 | 9,60 | 3297 |
| Emerson Electric | 50,07 | +0,95 | 49,60 | 613 |
| Exelon | 59,26 | +1,02 | 58,66 | 717 |
| Exxon Mobil | 36,44 | +1,28 | 35,98 | 4054 |
| Fannie Mae | 71,70 | +0,62 | 71,26 | 1332 |
| First Data Corp | 40,65 | +1,22 | 40,16 | 1076 |
| Fleetboston Fin | 29,44 | -0,51 | 29,59 | 2115 |
| Ford Motor Co | 9,90 | +3,56 | 9,56 | 3013 |
| Gap Inc | 16,78 | +1,70 | 16,50 | 1538 |
| Genentech | 63,25 | +3,81 | 60,93 | 3468 |
| General Elec Co | 27,95 | +1,12 | 27,64 | 5240 |
| General Motors | 34,28 | +3,07 | 33,26 | 2051 |
| Gillette Co | 32,92 | +0,34 | 32,81 | 888 |
| Goldman Sachs Gr | 77,48 | +1,75 | 76,15 | 1228 |
| HJ Heinz Co | 31,96 | +0,82 | 31,70 | 409 |
| Halliburton Co | 23,98 | +1,22 | 23,69 | 1057 |
| HCA-Healthcare | 32,99 | +0,73 | 32,75 | 1288 |
| Hewlett-Packard | 18,41 | -0,43 | 18,49 | 3687 |
| Home Depot Inc | 31,21 | +2,19 | 30,54 | 3005 |
| Honeywell Int | 24,99 | +2,13 | 24,47 | 1480 |
| Illinois Tool Works | 62,38 | -0,35 | 62,60 | 555 |
| Intel Corp | 19,61 | +4,25 | 18,81 | 32104 |
| IBM | 87,17 | +2,24 | 85,26 | 2395 |
| Intl Paper | 36,95 | +0,74 | 36,68 | 778 |
| Johnson&Johnson | 53,06 | -0,06 | 53,09 | 3192 |
| J P Morgan Chase | 31,55 | +2,10 | 30,90 | 3453 |
| Kimberly-Clark | 51,10 | +0,91 | 50,64 | 570 |
| Kohls | 51,95 | +1,43 | 51,22 | 1960 |
| Kroger | 15,35 | -0,45 | 15,42 | 932 |
| Lehman Brothers | 69,12 | +0,82 | 68,56 | 1383 |
| Lockheed Martin | 48,44 | +1,06 | 47,93 | 545 |
| Lowes Cos | 40,61 | +1,86 | 39,87 | 1535 |
| Lucent Tech | 2,36 | -3,28 | 2,44 | 15188 |
| Marsh & McLennan | 49,45 | +0,43 | 49,24 | 591 |
| MBNA Corp | 19,68 | +2,88 | 19,13 | 2025 |
| McDonalds Corp | 17,93 | +0,73 | 17,80 | 2028 |
| Medtronic | 49,02 | +0,80 | 48,63 | 845 |
| Merck & Co | 55,53 | +0,14 | 55,45 | 2029 |
| Merrill Lynch | 41,47 | +1,97 | 40,67 | 1828 |
| Metlife Inc | 27,04 | +0,97 | 26,78 | 700 |
| Micron Tech | 10,63 | +5,98 | 10,03 | 5474 |
| Microsoft | 24,69 | +1,94 | 24,22 | 32389 |
| Minnesota Mining | 124,80 | +1,05 | 123,50 | 634 |
| MS Dean Witter | 43,53 | +1,47 | 42,90 | 1536 |
| Motorola Inc | 8,59 | +1,18 | 8,49 | 4311 |
| Occidental Petr | 33,46 | +1,70 | 32,90 | 604 |
| Omnicom Group | 67,72 | +3,15 | 65,65 | 462 |
| Oracle Corp | 12,51 | +3,39 | 12,10 | 16896 |
| Pfizer Inc | 31,81 | -0,34 | 31,92 | 6241 |
| Philip Morris | 42,02 | -0,69 | 42,31 | 9579 |
| Raytheon Co | 31,69 | -0,53 | 31,86 | 693 |
| SBC Comms | 25,43 | +1,11 | 25,15 | 2640 |
| Schering-plough | 18,41 | +0,93 | 18,24 | 2447 |
| Sears Roebuck | 29,62 | +0,71 | 29,41 | 1361 |
| Sprint | 13,28 | +1,30 | 13,11 | 1005 |
| Tenet Healthcare | 16,21 | +4,24 | 15,55 | 6172 |
| Texas Instrument | 19,15 | +2,35 | 18,71 | 4810 |
| Textron Inc | 34,32 | +0,91 | 34,01 | 255 |
| Tyco Int | 17,69 | +2,43 | 17,27 | 4020 |
| Unisys Corp | 10,75 | +2,19 | 10,52 | 271 |
| UPS | 61,78 | +0,21 | 61,65 | 648 |
| United Tech | 67,49 | +2,18 | 66,05 | 844 |
| Unitedhealth Gr | 96,06 | +0,61 | 95,48 | 803 |
| US Bancorp | 23,44 | +1,03 | 23,20 | 1465 |
| Verizon Comm | 37,00 | +0,76 | 36,72 | 1953 |
| Wachovia | 39,34 | +1,24 | 38,86 | 877 |
| Wal-Mart Stores | 51,99 | -0,02 | 52,00 | 3558 |
| Walt Disney Co | 18,64 | +2,19 | 18,24 | 3127 |
| Washington Mutual | 39,43 | +1,02 | 39,03 | 656 |
| Wells Fargo | 47,88 | +1,23 | 47,30 | 1679 |
| Xerox Corp | 10,90 | +3,42 | 10,54 | 934 |
По данным агентства Reuters.