| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 375,0 | +3,31 | 363,0 | 3187 |
| Daiwa Securities | 684,0 | -0,87 | 690,0 | 8904 |
| Fuji Photo Film | 3670,0 | -1,87 | 3740,0 | 1753 |
| Fujitsu Ltd | 530,0 | -1,49 | 538,0 | 23781 |
| Honda Motor Co | 4800,0 | +1,27 | 4740,0 | 2097 |
| Japan Telecom* | 387,0 | +0,26 | 386,0 | 5 |
| Kao Corp | 2325,0 | +1,97 | 2280,0 | 1782 |
| KDDI* | 507,0 | +0,80 | 503,0 | 14 |
| Mitsubishi Fin Gr* | 533,0 | -0,74 | 537,0 | 11 |
| Mitsubishi Chem | 227,0 | -0,44 | 228,0 | 4194 |
| Mitsubishi Electric | 404,0 | +1,00 | 400,0 | 6091 |
| NEC Corp | 721,0 | — | 721,0 | 20952 |
| Nippon Steel Corp | 167,0 | -1,76 | 170,0 | 29871 |
| Nissan Motor Co | 1163,0 | +2,47 | 1135,0 | 9293 |
| NTT* | 510,0 | +2,82 | 496,0 | 15 |
| NTT DoCoMo* | 275,0 | +1,10 | 272,0 | 61 |
| Pioneer | 2710,0 | -1,09 | 2740,0 | 1017 |
| Ricoh | 1980,0 | -1,98 | 2020,0 | 2973 |
| Seikisui House | 956,0 | +1,92 | 938,0 | 2196 |
| Shin-Etsu Chem | 4390,0 | -0,90 | 4430,0 | 903 |
| Sony | 3780,0 | -1,05 | 3820,0 | 4166 |
| Sumitomo Chem | 369,0 | +2,79 | 359,0 | 7479 |
| TDK Corp | 6510,0 | +2,52 | 6350,0 | 785 |
| Toshiba Corp | 450,0 | -1,10 | 455,0 | 20426 |
| Toyota Motor Co | 3110,0 | +0,32 | 3100,0 | 5882 |
| UFJ Holdings* | 222,0 | +0,91 | 220,0 | 43 |
| Гонконг (HKD) | ||||
| Cheung Kong | 51,00 | -0,49 | 51,25 | 5471 |
| China Mobile | 20,90 | -0,48 | 21,00 | 11922 |
| China Unicom | 5,65 | — | 5,65 | 7316 |
| CLP Holdings | 33,90 | — | 33,90 | 3275 |
| CNOOC | 12,20 | +0,41 | 12,15 | 9147 |
| Hang Seng Bank | 83,50 | -0,30 | 83,75 | 1603 |
| Henderson Land | 25,55 | -0,39 | 25,65 | 2418 |
| HSBC Holdings | 94,75 | -0,26 | 95,00 | 8076 |
| Hutchison | 51,25 | -1,91 | 52,25 | 5598 |
| Франция (EUR) | ||||
| Alcatel | 7,76 | -2,88 | 7,99 | 8146 |
| Axa | 14,27 | -2,19 | 14,59 | 6439 |
| BNP Paribas | 44,90 | -2,37 | 45,99 | 2522 |
| Bouygues | 23,13 | -2,86 | 23,81 | 807 |
| Danon | 117,30 | -0,59 | 118,00 | 465 |
| EADS | 12,44 | -2,74 | 12,79 | 1051 |
| France Telecom | 20,10 | -1,90 | 20,49 | 4793 |
| Lafarge | 56,25 | -1,32 | 57,00 | 728 |
| Michelin | 32,93 | -1,41 | 33,40 | 367 |
| Pechiney | 43,39 | +0,56 | 43,15 | 330 |
| Peugeot | 41,18 | -1,81 | 41,94 | 1050 |
| Renault | 46,83 | -2,40 | 47,98 | 427 |
| Sanofi-Synthelab | 51,60 | -1,05 | 52,15 | 1757 |
| Schneider Elec | 44,32 | +0,14 | 44,26 | 1161 |
| STMicroelectronics | 19,58 | -1,31 | 19,84 | 3688 |
| Total Fina Elf | 130,20 | -0,53 | 130,90 | 2140 |
| Vivendi Universal | 15,50 | -1,27 | 15,70 | 3445 |
| Великобритания (GBp) | ||||
| ARM Holdings | 79,75 | — | 79,75 | 8570 |
| BAE System | 143,25 | +0,17 | 143,00 | 11094 |
| Barclays | 452,33 | +0,67 | 449,25 | 31720 |
| BP | 416,00 | +0,42 | 414,25 | 45803 |
| BAT | 655,00 | +0,61 | 651,00 | 11666 |
| British Airways | 171,50 | -1,86 | 174,75 | 11047 |
| British Telecom | 200,88 | -0,74 | 202,50 | 21258 |
| Cable & Wireless | 113,25 | -4,43 | 118,50 | 22495 |
| Cadbury Schweppes | 351,00 | +1,01 | 347,50 | 10290 |
| HSBC Hldg | 757,55 | -0,85 | 763,50 | 16769 |
| Lloyds TSB Grp | 455,75 | +0,22 | 454,75 | 19336 |
| Marks & Spencer | 314,25 | -1,02 | 317,50 | 8097 |
| Prudential | 415,90 | -0,78 | 419,00 | 14658 |
| Reuters Group | 216,75 | -0,80 | 218,50 | 26625 |
| Rio Tinto | 1240,55 | +0,40 | 1236,00 | 3325 |
| Sainsbury | 261,25 | -0,67 | 263,00 | 13738 |
| Shell Trnpt | 399,70 | -0,19 | 401,00 | 29353 |
| Unilever | 503,50 | — | 503,50 | 10738 |
| Vodafone Airtch | 114,00 | -2,15 | 116,50 | 173980 |
| Германия (EUR) | ||||
| Allianz AG | 82,74 | -3,23 | 85,50 | 3101 |
| BASF | 40,07 | -1,60 | 40,72 | 2491 |
| Bayer AG | 19,79 | -1,93 | 20,18 | 2685 |
| BMW | 33,09 | -2,39 | 33,90 | 1581 |
| Commerzbank AG | 13,10 | -3,39 | 13,56 | 1748 |
| Daimler-Chrysler | 30,00 | -3,35 | 31,04 | 5438 |
| Deutsche Bank n | 56,88 | -1,51 | 57,75 | 2952 |
| Dt Telekom n | 12,69 | -0,86 | 12,80 | 15499 |
| Hypovereinsbank | 15,61 | -0,89 | 15,75 | 3059 |
| Infineon Tech | 11,14 | +0,27 | 11,11 | 12874 |
| Merck KGaA | 24,44 | -0,24 | 24,50 | 68 |
| Munich Re | 92,35 | -3,44 | 95,64 | 1710 |
| Sap AG | 97,54 | -4,37 | 102,00 | 1944 |
| Siemens | 46,52 | -1,88 | 47,41 | 5289 |
| Volkswagen AG | 35,36 | -3,60 | 36,68 | 1948 |
| Финляндия (EUR) | ||||
| Nokia | 12,76 | -2,22 | 13,05 | 33120 |
| Stora Enso | 11,31 | -0,35 | 11,35 | 1282 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,95 | -0,79 | 88,65 | 112 |
| Lonza Grp AG | 65,50 | -0,76 | 66,00 | 94 |
| Adecco | 62,25 | +1,72 | 61,20 | 481 |
| CS Group | 39,15 | -2,00 | 39,95 | 3182 |
| Nestle | 269,00 | -0,92 | 271,50 | 766 |
| Novartis | 51,90 | -0,19 | 52,00 | 6905 |
| Rentenanstalt | 205,00 | -2,38 | 210,00 | 0 |
| Swisscom | 380,50 | -0,39 | 382,00 | 25 |
| Roche | 107,50 | -0,46 | 108,00 | 1521 |
| Swiss Re | 82,40 | -0,12 | 82,50 | 1162 |
| UBS AG | 78,65 | -0,13 | 78,75 | 2808 |
| Zurich Fin | 164,25 | -1,94 | 167,50 | 461 |
| Швеция (SEK) | ||||
| ABB | 25,80 | +0,39 | 25,70 | 1238 |
| Electrolux | 167,00 | -1,76 | 170,00 | 621 |
| Ericsson | 10,50 | +3,96 | 10,10 | 309370 |
| Nordea | 38,60 | -1,53 | 39,20 | 2918 |
| Volvo | 196,00 | +1,29 | 193,50 | 3484 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,46 | +0,07 | 1,46 | 15966 |
| Fiat | 5,33 | -3,14 | 5,50 | 10618 |
| Olivetti | 1,13 | -0,96 | 1,14 | 88219 |
| Pirelli | 0,90 | -0,55 | 0,90 | 8974 |
| TIM | 4,10 | -0,41 | 4,12 | 53325 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,71 | -1,65 | 16,99 | 6214 |
| Aegon NV | 10,76 | -1,37 | 10,91 | 8823 |
| Ahold Kon | 7,40 | +0,14 | 7,39 | 3073 |
| Fortis | 15,40 | -2,78 | 15,84 | 3715 |
| ING Grp | 16,56 | -1,43 | 16,80 | 8828 |
| Philips | 17,54 | -1,63 | 17,83 | 4441 |
| Royal Dutch | 40,12 | -0,55 | 40,34 | 5679 |
| Канада (CAD) | ||||
| Alcan Inc | 43,89 | +0,14 | 43,83 | 278 |
| Bank of Montreal | 43,74 | -0,11 | 43,79 | 183 |
| Bank Nova Scotia | 62,15 | -0,34 | 62,36 | 137 |
| BCE Inc | 30,69 | +0,49 | 30,54 | 204 |
| Bombardier | 5,24 | -2,96 | 5,40 | 2670 |
| Imperial Oil | 47,49 | +0,02 | 47,48 | 71 |
| Loblaw Cos Ltd | 62,00 | -0,40 | 62,25 | 32 |
| Nortel Networks | 4,14 | — | 4,14 | 7209 |
| Royal Bank of Canada | 58,65 | -0,20 | 59,20 | 538 |
| США ($) | ||||
| Abbott Labs | 41,35 | -0,12 | 41,40 | 813 |
| Agilent Tech | 20,55 | -3,25 | 21,24 | 705 |
| Alcoa | 24,32 | -1,54 | 24,70 | 690 |
| Allstate Corp | 38,73 | -1,43 | 39,29 | 644 |
| Alltel | 46,26 | -1,45 | 46,94 | 113 |
| Amer Electric Power | 27,02 | -1,03 | 27,30 | 163 |
| Amer Express Co | 44,77 | -1,69 | 45,54 | 743 |
| AIG | 59,66 | -0,60 | 60,02 | 1210 |
| Amgen | 69,15 | -2,29 | 70,77 | 3264 |
| Analog Devices | 35,11 | -1,65 | 35,70 | 756 |
| Anheuser-Busch | 51,37 | -0,19 | 51,47 | 326 |
| AOL Time Warner | 16,28 | -2,75 | 16,74 | 4120 |
| Apple Comp Inc | 20,34 | -2,49 | 20,86 | 1442 |
| Applied Materials | 17,80 | -2,09 | 18,18 | 7134 |
| AT&T | 19,20 | -0,26 | 19,25 | 1667 |
| AT&T Wireless Gr | 7,52 | -3,84 | 7,82 | 1676 |
| Automatic Data Proc | 35,92 | -0,86 | 36,23 | 521 |
| Bank of America | 82,20 | -1,14 | 83,15 | 1252 |
| Bank of New York | 30,97 | -0,86 | 31,24 | 629 |
| Bank One | 38,92 | -1,92 | 39,68 | 1051 |
| Baxter Int | 26,21 | +0,81 | 26,00 | 1497 |
| BCE Inc | 21,83 | +0,32 | 21,76 | 46 |
| Bellsouth Corp | 25,09 | -2,41 | 25,71 | 939 |
| Berkshire cl a* | 71,12 | -0,54 | 71,50 | 1 |
| Berkshire cl b* | 2,37 | -0,75 | 2,39 | 3 |
| Boeing Co | 32,51 | -2,52 | 33,35 | 954 |
| Bristol Myers sq | 26,19 | -1,80 | 26,67 | 611 |
| Cardinal Health | 64,87 | -0,51 | 65,20 | 382 |
| Carnival | 31,61 | +0,22 | 31,54 | 704 |
| Caterpillar Inc | 65,65 | +0,06 | 65,61 | 2374 |
| Charles Schwab | 11,50 | +0,17 | 11,48 | 1187 |
| ChevronTexaco | 71,87 | -1,20 | 72,74 | 670 |
| Cigna | 40,71 | -0,97 | 41,11 | 174 |
| Cisco | 17,61 | -1,56 | 17,89 | 16838 |
| Citigroup | 45,01 | -1,60 | 45,74 | 2755 |
| Coca-Cola Co | 44,96 | +0,13 | 44,90 | 1443 |
| Colgate Palmoliv | 56,44 | +0,25 | 56,30 | 565 |
| Costco Wholesale | 36,44 | -0,46 | 36,61 | 770 |
| Cox Comms | 31,97 | -3,70 | 33,20 | 663 |
| Daimler-Chrysler | 34,07 | -2,93 | 35,10 | 420 |
| Delta Air Lines | 12,46 | -0,64 | 12,54 | 596 |
| Dow Chemical Co | 31,10 | -0,48 | 31,25 | 947 |
| Du Pont Co | 42,14 | -1,01 | 42,57 | 730 |
| Eastman Kodak | 25,92 | -1,44 | 26,30 | 1173 |
| Eli Lilly | 66,64 | -0,80 | 67,18 | 948 |
| EMC Corp | 9,96 | -0,40 | 10,00 | 2477 |
| Emerson Electric | 50,71 | -1,65 | 51,56 | 486 |
| Exelon | 55,79 | +0,36 | 55,59 | 485 |
| Exxon Mobil | 35,52 | -1,00 | 35,88 | 2143 |
| Fannie Mae | 66,16 | -0,91 | 66,77 | 1110 |
| First Data Corp | 39,86 | -1,21 | 40,35 | 1337 |
| Fleetboston Fin | 29,90 | -0,86 | 30,16 | 1075 |
| Ford Motor Co | 10,59 | -3,64 | 10,99 | 1569 |
| Gap Inc | 19,13 | -0,62 | 19,25 | 664 |
| Genentech | 78,73 | +0,88 | 78,04 | 714 |
| General Elec Co | 27,30 | -1,73 | 27,78 | 3940 |
| General Motors | 35,70 | -0,47 | 35,87 | 1357 |
| Gillette Co | 31,90 | -0,03 | 31,91 | 398 |
| Goldman Sachs Gr | 87,00 | -0,79 | 87,69 | 771 |
| HJ Heinz Co | 33,34 | -0,77 | 33,60 | 242 |
| Halliburton Co | 21,72 | -2,60 | 22,30 | 1509 |
| HCA-Healthcare | 32,95 | -1,82 | 33,56 | 502 |
| Hewlett-Packard | 21,75 | -3,55 | 22,55 | 4066 |
| Home Depot Inc | 32,65 | -1,30 | 33,08 | 1373 |
| Honeywell Int | 28,17 | +1,70 | 27,70 | 996 |
| Illinois Tool Works | 67,30 | -0,37 | 67,55 | 397 |
| Intel Corp | 24,10 | -2,27 | 24,66 | 20627 |
| IBM | 82,62 | -1,31 | 83,72 | 2025 |
| Intl Paper | 37,21 | -1,51 | 37,78 | 594 |
| Johnson&Johnson | 51,60 | -2,16 | 52,74 | 1663 |
| J P Morgan Chase | 34,27 | -3,00 | 35,33 | 2592 |
| Kimberly-Clark | 50,73 | +0,26 | 50,60 | 341 |
| Kohls | 56,24 | -1,42 | 57,05 | 1021 |
| Kroger | 16,39 | -1,27 | 16,60 | 461 |
| Lehman Brothers | 64,51 | -1,03 | 65,18 | 776 |
| Lockheed Martin | 51,77 | -0,54 | 52,05 | 705 |
| Lowes Cos | 47,00 | -0,06 | 47,03 | 955 |
| Lucent Tech | 1,69 | — | 1,69 | 6016 |
| Marsh & McLennan | 52,39 | -1,17 | 53,01 | 396 |
| MBNA Corp | 21,82 | -2,02 | 22,27 | 665 |
| McDonalds Corp | 20,95 | -2,06 | 21,39 | 1323 |
| Medtronic | 48,88 | -1,03 | 49,39 | 849 |
| Merck & Co | 59,93 | -2,98 | 61,77 | 2955 |
| Merrill Lynch | 52,05 | -1,31 | 52,74 | 861 |
| Metlife Inc | 27,76 | -0,39 | 27,87 | 522 |
| Micron Tech | 14,17 | -0,91 | 14,30 | 3846 |
| Microsoft | 26,09 | -2,98 | 26,89 | 19555 |
| Minnesota Mining | 135,25 | +3,89 | 130,18 | 2582 |
| MS Dean Witter | 46,04 | -2,04 | 47,00 | 1326 |
| Motorola Inc | 8,75 | -3,31 | 9,05 | 3020 |
| Occidental Petr | 32,73 | +0,71 | 32,50 | 466 |
| Omnicom Group | 71,70 | -1,06 | 72,47 | 209 |
| Oracle Corp | 11,64 | -3,62 | 12,08 | 13584 |
| Pfizer Inc | 32,65 | -2,22 | 33,39 | 3391 |
| Philip Morris | 40,00 | -0,70 | 40,28 | 1279 |
| Raytheon Co | 33,11 | -0,42 | 33,25 | 450 |
| SBC Comms | 23,10 | -4,47 | 24,18 | 2180 |
| Schering-plough | 17,02 | -0,12 | 17,04 | 1056 |
| Sears Roebuck | 38,56 | -0,10 | 38,60 | 1103 |
| Sprint | 14,67 | +0,20 | 14,64 | 452 |
| Tenet Healthcare | 12,01 | -0,41 | 12,06 | 346 |
| Texas Instrument | 18,10 | -3,16 | 18,69 | 3627 |
| Textron Inc | 41,95 | +0,96 | 41,55 | 188 |
| Tyco Int | 19,27 | +0,73 | 19,13 | 1656 |
| Unisys Corp | 12,08 | -3,90 | 12,57 | 319 |
| UPS | 64,30 | -0,11 | 64,37 | 453 |
| United Tech | 74,31 | -0,24 | 74,49 | 602 |
| Unitedhealth Gr | 52,32 | -0,23 | 52,44 | 871 |
| US Bancorp | 24,63 | -1,68 | 25,05 | 841 |
| Verizon Comm | 34,92 | -3,00 | 36,00 | 2104 |
| Wachovia | 42,59 | -0,84 | 42,95 | 994 |
| Wal-Mart Stores | 56,47 | -0,93 | 57,00 | 1505 |
| Walt Disney Co | 20,41 | -2,86 | 21,01 | 1800 |
| Washington Mutual | 41,47 | -0,79 | 41,80 | 774 |
| Wells Fargo | 50,75 | -1,23 | 51,38 | 1391 |
| Xerox Corp | 10,52 | -2,32 | 10,77 | 559 |
По данным агентства Reuters.