| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Япония (JPY) | ||||
| Asahi Kasei | 390,0 | +2,36 | 381,0 | 4119 |
| Daiwa Securities | 678,0 | +4,31 | 650,0 | 4942 |
| Fuji Photo Film | 3460,0 | +1,76 | 3400,0 | 1056 |
| Fujitsu Ltd | 483,0 | +0,84 | 479,0 | 6632 |
| Honda Motor Co | 4650,0 | +1,09 | 4600,0 | 1291 |
| Japan Telecom* | 332,0 | -0,60 | 334,0 | 5 |
| Kao Corp | 2170,0 | +1,40 | 2140,0 | 1526 |
| KDDI* | 577,0 | -2,20 | 590,0 | 11 |
| Mitsubishi Fin Gr* | 491,0 | +1,87 | 482,0 | 11 |
| Mitsubishi Chem | 231,0 | +1,32 | 228,0 | 1213 |
| Mitsubishi Electric | 423,0 | +4,19 | 406,0 | 3338 |
| NEC Corp | 748,0 | +1,08 | 740,0 | 6609 |
| Nippon Steel Corp | 190,0 | +3,26 | 184,0 | 23708 |
| Nissan Motor Co | 1198,0 | +0,50 | 1192,0 | 3397 |
| NTT* | 485,0 | -0,61 | 488,0 | 10 |
| NTT DoCoMo* | 286,0 | +2,14 | 280,0 | 89 |
| Pioneer | 2645,0 | +1,73 | 2600,0 | 623 |
| Ricoh | 2145,0 | -0,23 | 2150,0 | 989 |
| Seikisui House | 984,0 | +1,23 | 972,0 | 622 |
| Shin-Etsu Chem | 4260,0 | +2,65 | 4150,0 | 884 |
| Sony | 3570,0 | +1,13 | 3530,0 | 1844 |
| Sumitomo Chem | 348,0 | -1,14 | 352,0 | 4413 |
| TDK Corp | 6940,0 | +3,58 | 6700,0 | 791 |
| Toshiba Corp | 405,0 | +2,27 | 396,0 | 20097 |
| Toyota Motor Co | 3080,0 | +0,98 | 3050,0 | 3477 |
| UFJ Holdings* | 225,0 | +3,21 | 218,0 | 24 |
| Гонконг (HKD) | ||||
| Cheung Kong | 50,25 | +0,70 | 49,90 | 2996 |
| China Mobile | 19,50 | +2,90 | 18,95 | 16485 |
| China Unicom | 5,30 | +2,91 | 5,15 | 9967 |
| CLP Holdings | 34,20 | +0,88 | 33,90 | 1166 |
| CNOOC | 12,80 | +4,07 | 12,30 | 15026 |
| Hang Seng Bank | 85,00 | +0,59 | 84,50 | 1408 |
| Henderson Land | 26,25 | +2,14 | 25,70 | 1581 |
| HSBC Holdings | 97,00 | +1,04 | 96,00 | 6180 |
| Hutchison | 50,00 | +1,21 | 49,40 | 6306 |
| Франция (EUR) | ||||
| Alcatel | 8,74 | +1,63 | 8,60 | 3971 |
| Axa | 14,35 | -1,03 | 14,50 | 3970 |
| BNP Paribas | 47,01 | +0,53 | 46,76 | 1500 |
| Bouygues | 22,88 | +1,60 | 22,52 | 357 |
| Danon | 122,30 | +0,25 | 122,00 | 260 |
| EADS | 14,02 | +1,23 | 13,85 | 1117 |
| France Telecom | 23,01 | +1,14 | 22,75 | 2474 |
| Lafarge | 59,40 | -0,17 | 59,50 | 780 |
| Michelin | 30,05 | +0,57 | 29,88 | 434 |
| Pechiney | 45,85 | -0,11 | 45,90 | 293 |
| Peugeot | 38,31 | -0,47 | 38,49 | 464 |
| Renault | 49,32 | +0,39 | 49,13 | 668 |
| Sanofi-Synthelab | 48,21 | -1,11 | 48,75 | 2073 |
| Schneider Elec | 47,18 | -0,88 | 47,60 | 620 |
| STMicroelectronics | 18,09 | +0,67 | 17,97 | 3934 |
| Total Fina Elf | 139,50 | +2,21 | 135,90 | 2595 |
| Vivendi Universal | 15,00 | +0,47 | 14,91 | 2443 |
| Великобритания (GBp) | ||||
| ARM Holdings | 86,00 | -0,58 | 86,00 | 6672 |
| BAE System | 155,55 | -0,64 | 156,75 | 9145 |
| Barclays | 485,84 | +1,25 | 480,00 | 17229 |
| BP | 441,75 | +1,38 | 435,75 | 55388 |
| BAT | 649,90 | +1,09 | 643,00 | 4845 |
| British Airways | 168,00 | +0,15 | 167,75 | 6191 |
| British Telecom | 195,59 | -0,25 | 197,00 | 16358 |
| Cable & Wireless | 120,25 | +1,05 | 119,00 | 20222 |
| Cadbury Schweppes | 387,00 | -1,90 | 394,50 | 8438 |
| HSBC Hldg | 777,00 | +0,78 | 771,00 | 25185 |
| Lloyds TSB Grp | 439,94 | +0,06 | 439,75 | 117038 |
| Marks & Spencer | 307,00 | +0,49 | 305,50 | 6410 |
| Prudential | 402,75 | +0,37 | 401,25 | 14022 |
| Reuters Group | 238,00 | -0,83 | 240,00 | 5886 |
| Rio Tinto | 1298,00 | +0,70 | 1289,00 | 2922 |
| Sainsbury | 281,50 | -1,66 | 286,25 | 7741 |
| Shell Trnpt | 409,75 | +2,69 | 399,00 | 115889 |
| Unilever | 521,50 | -0,57 | 524,50 | 6248 |
| Vodafone Airtch | 119,00 | +0,63 | 118,25 | 137816 |
| Германия (EUR) | ||||
| Allianz AG | 86,77 | +1,13 | 85,80 | 2776 |
| BASF | 39,89 | -0,10 | 39,93 | 1585 |
| Bayer AG | 19,14 | +0,47 | 19,05 | 2445 |
| BMW | 33,34 | +0,03 | 33,33 | 1009 |
| Commerzbank AG | 13,00 | -0,08 | 13,01 | 2338 |
| DaimlerChrysler | 31,21 | -0,13 | 31,25 | 1842 |
| Deutsche Bank n | 53,45 | +1,04 | 52,90 | 3244 |
| Dt Telekom n | 13,54 | +0,45 | 13,48 | 11842 |
| Hypovereinsbank | 14,82 | +0,82 | 14,70 | 1172 |
| Infineon Tech | 10,50 | +2,34 | 10,26 | 8329 |
| Merck KGaA | 24,85 | +1,84 | 24,40 | 44 |
| Munich Re | 93,22 | +0,51 | 92,75 | 2083 |
| Sap AG | 98,05 | -0,56 | 98,60 | 642 |
| Siemens | 49,50 | +0,02 | 49,49 | 3442 |
| Volkswagen AG | 37,67 | -0,13 | 37,72 | 770 |
| Финляндия (EUR) | ||||
| Nokia | 12,73 | +0,95 | 12,61 | 11184 |
| Stora Enso | 10,78 | +0,84 | 10,69 | 1163 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,20 | -0,33 | 90,50 | 151 |
| Lonza Grp AG | 64,15 | +0,47 | 63,85 | 133 |
| Adecco | 64,90 | -1,96 | 66,20 | 525 |
| CS Group | 44,10 | +0,68 | 43,80 | 3766 |
| Nestle | 275,50 | +0,36 | 274,50 | 756 |
| Novartis | 51,35 | -0,29 | 51,50 | 4054 |
| Swisscom | 376,00 | +0,94 | 372,50 | 44 |
| Roche | 111,50 | +0,68 | 110,75 | 1406 |
| Swiss Re | 82,95 | -0,60 | 83,45 | 969 |
| UBS AG | 79,65 | — | 79,65 | 2200 |
| Zurich Fin | 166,25 | +0,61 | 165,25 | 360 |
| Швеция (SEK) | ||||
| ABB | 38,30 | -4,25 | 40,00 | 9324 |
| Electrolux | 167,00 | -0,60 | 168,00 | 955 |
| Ericsson | 11,20 | -1,75 | 11,40 | 90908 |
| Nordea | 39,30 | +1,55 | 38,70 | 11225 |
| Volvo | 198,00 | +2,06 | 194,00 | 1270 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,38 | -1,43 | 1,40 | 9700 |
| Fiat | 5,76 | -0,72 | 5,80 | 6046 |
| TIM | 4,06 | +0,45 | 4,04 | 17449 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,28 | -0,31 | 16,33 | 4267 |
| Aegon NV | 10,94 | +1,30 | 11,00 | 9195 |
| Ahold Kon | 6,84 | -1,72 | 6,96 | 4804 |
| Fortis | 15,50 | -0,19 | 15,53 | 2644 |
| ING Grp | 17,33 | +0,41 | 17,26 | 6236 |
| Philips | 18,22 | +0,22 | 18,18 | 3374 |
| Royal Dutch | 40,30 | +2,48 | 39,50 | 7820 |
| Канада (CAD) | ||||
| Alcan Inc | 48,86 | +0,12 | 48,80 | 212 |
| Bank of Montreal | 42,60 | +0,35 | 42,45 | 301 |
| Bank Nova Scotia | 60,39 | +0,48 | 60,10 | 92 |
| BCE Inc | 30,12 | +0,40 | 30,00 | 454 |
| Bombardier | 4,93 | -0,20 | 4,94 | 829 |
| Imperial Oil | 48,18 | +0,92 | 47,74 | 117 |
| Loblaw Cos Ltd | 63,69 | +0,49 | 63,38 | 59 |
| Nortel Networks | 4,05 | -0,25 | 4,06 | 2472 |
| Royal Bank of Canada | 59,62 | +0,12 | 59,55 | 150 |
| США ($) | ||||
| Abbott Labs | 39,54 | -0,90 | 39,90 | 574 |
| Agilent Tech | 20,84 | +0,72 | 20,69 | 244 |
| Alcoa | 27,06 | +0,86 | 26,83 | 594 |
| Allstate Corp | 36,00 | -2,09 | 36,77 | 1047 |
| Alltel | 46,64 | +1,28 | 46,05 | 242 |
| Amer Electric Power | 27,38 | -0,69 | 27,57 | 168 |
| Amer Express Co | 43,84 | -1,22 | 44,38 | 697 |
| AIG | 62,76 | +0,90 | 62,20 | 1598 |
| Amgen | 67,56 | +1,11 | 66,82 | 2374 |
| Analog Devices | 36,24 | +0,58 | 36,03 | 1375 |
| Anheuser-Busch | 51,91 | -0,17 | 52,00 | 475 |
| AOL Time Warner | 15,38 | +0,98 | 15,23 | 4190 |
| Apple Comp Inc | 19,79 | +0,76 | 19,64 | 876 |
| Applied Materials | 18,27 | +2,18 | 17,88 | 12792 |
| AT&T | 21,14 | +1,10 | 20,91 | 1565 |
| AT&T Wireless Gr | 7,74 | — | 7,74 | 3326 |
| Automatic Data Proc | 37,69 | -0,92 | 38,04 | 318 |
| Bank of America | 80,61 | -0,84 | 81,29 | 1143 |
| Bank of New York | 29,08 | -0,45 | 29,21 | 516 |
| Bank One | 39,35 | -0,10 | 39,39 | 867 |
| Baxter Int | 27,95 | +0,72 | 27,75 | 452 |
| BCE Inc | 21,72 | +0,79 | 21,55 | 36 |
| Bellsouth Corp | 25,50 | -0,66 | 25,67 | 858 |
| Berkshire cl a* | 74,00 | +2,21 | 72,40 | 1 |
| Berkshire cl b* | 2,47 | +2,30 | 2,42 | 17 |
| Boeing Co | 31,95 | -0,93 | 32,25 | 641 |
| Bristol Myers sq | 26,02 | — | 26,02 | 1125 |
| Cardinal Health | 59,51 | +0,95 | 58,95 | 1139 |
| Carnival | 33,78 | -0,68 | 34,01 | 512 |
| Caterpillar Inc | 68,47 | +0,38 | 68,21 | 838 |
| Charles Schwab | 10,20 | -0,29 | 10,23 | 777 |
| ChevronTexaco | 73,31 | +0,70 | 72,80 | 802 |
| Cigna | 44,70 | +0,49 | 44,48 | 267 |
| Cisco | 17,69 | +0,63 | 17,58 | 15327 |
| Citigroup | 44,25 | -0,34 | 44,40 | 2901 |
| Coca-Cola Co | 44,60 | -0,56 | 44,85 | 714 |
| Colgate Palmoliv | 55,40 | +0,69 | 55,02 | 477 |
| Costco Wholesale | 29,59 | +1,27 | 29,22 | 2716 |
| Cox Comms | 33,01 | +2,39 | 32,24 | 270 |
| DaimlerChrysler | 35,37 | +0,08 | 35,34 | 111 |
| Delta Air Lines | 10,71 | -0,56 | 10,77 | 565 |
| Dow Chemical Co | 33,76 | -1,14 | 34,15 | 925 |
| Du Pont Co | 43,05 | +0,21 | 42,96 | 969 |
| Eastman Kodak | 27,43 | +0,48 | 27,30 | 468 |
| Eli Lilly | 62,82 | -0,17 | 62,93 | 832 |
| EMC Corp | 11,34 | +0,80 | 11,25 | 4325 |
| Emerson Electric | 51,82 | -0,27 | 51,96 | 248 |
| Exelon | 58,93 | -0,61 | 59,29 | 339 |
| Exxon Mobil | 36,47 | +0,55 | 36,52 | 3374 |
| Fannie Mae | 64,06 | +0,38 | 63,82 | 1407 |
| First Data Corp | 38,15 | +0,95 | 37,79 | 1197 |
| Fleetboston Fin | 30,03 | -0,20 | 30,09 | 496 |
| Ford Motor Co | 10,71 | — | 10,71 | 774 |
| Gap Inc | 18,56 | +0,71 | 18,43 | 575 |
| Genentech | 74,94 | -0,60 | 75,39 | 697 |
| General Elec Co | 28,24 | +0,57 | 28,08 | 3516 |
| General Motors | 37,06 | +0,22 | 36,98 | 806 |
| Gillette Co | 31,19 | -0,35 | 31,30 | 620 |
| Goldman Sachs Gr | 85,23 | -0,69 | 85,82 | 926 |
| HJ Heinz Co | 33,08 | -0,93 | 33,39 | 257 |
| Halliburton Co | 23,46 | +0,13 | 23,43 | 909 |
| HCA-Healthcare | 36,79 | -0,41 | 36,94 | 779 |
| Hewlett-Packard | 19,93 | -0,75 | 20,08 | 3029 |
| Home Depot Inc | 32,77 | +0,15 | 32,72 | 2085 |
| Honeywell Int | 27,34 | -1,19 | 27,67 | 524 |
| Illinois Tool Works | 68,36 | +0,04 | 68,33 | 192 |
| Intel Corp | 24,00 | +1,78 | 23,58 | 16701 |
| IBM | 80,90 | +0,02 | 80,88 | 1235 |
| Intl Paper | 39,17 | +0,75 | 38,88 | 762 |
| Johnson&Johnson | 51,53 | -0,43 | 51,75 | 1431 |
| J P Morgan Chase | 33,30 | +0,94 | 32,99 | 2638 |
| Kimberly-Clark | 48,21 | -0,52 | 48,46 | 305 |
| Kohls | 60,03 | -0,86 | 60,55 | 814 |
| Kroger | 17,07 | +0,12 | 17,05 | 727 |
| Lehman Brothers | 63,20 | -0,97 | 63,82 | 730 |
| Lockheed Martin | 50,33 | -0,51 | 50,59 | 568 |
| Lowes Cos | 46,95 | +0,11 | 46,90 | 713 |
| Lucent Tech | 1,80 | +2,27 | 1,76 | 3859 |
| Marsh & McLennan | 49,63 | -0,16 | 49,71 | 411 |
| MBNA Corp | 23,22 | +0,61 | 23,08 | 1031 |
| McDonalds Corp | 23,76 | -0,54 | 23,89 | 2749 |
| Medtronic | 51,77 | -0,54 | 52,05 | 946 |
| Merck & Co | 54,90 | -1,24 | 55,59 | 1541 |
| Merrill Lynch | 51,30 | -0,89 | 51,76 | 1533 |
| Metlife Inc | 28,45 | -2,83 | 29,28 | 1893 |
| Micron Tech | 12,90 | -0,46 | 12,96 | 3999 |
| Microsoft | 25,83 | +0,98 | 25,58 | 14213 |
| Minnesota Mining | 140,59 | +0,46 | 139,95 | 547 |
| MS Dean Witter | 47,92 | -1,28 | 48,54 | 1666 |
| Motorola Inc | 9,18 | — | 9,18 | 1152 |
| Occidental Petr | 33,19 | -0,90 | 33,49 | 645 |
| Omnicom Group | 72,41 | -0,41 | 72,71 | 379 |
| Oracle Corp | 11,79 | +4,43 | 11,29 | 29222 |
| Pfizer Inc | 33,00 | +0,09 | 32,97 | 3135 |
| Philip Morris | 39,98 | +0,15 | 39,92 | 1663 |
| Raytheon Co | 30,09 | -0,27 | 30,17 | 242 |
| SBC Comms | 23,45 | +0,21 | 23,40 | 1073 |
| Schering-plough | 16,14 | -0,31 | 16,19 | 1459 |
| Sears Roebuck | 41,42 | +0,10 | 41,38 | 528 |
| Sprint | 14,11 | +0,79 | 14,00 | 526 |
| Tenet Healthcare | 14,50 | +0,76 | 14,39 | 1758 |
| Texas Instrument | 18,23 | +1,00 | 18,05 | 2273 |
| Textron Inc | 41,61 | +0,56 | 41,38 | 141 |
| Tyco Int | 18,74 | +2,07 | 18,36 | 2770 |
| Unisys Corp | 11,72 | +2,09 | 11,48 | 188 |
| UPS | 63,18 | -0,06 | 63,22 | 341 |
| United Tech | 72,91 | -0,46 | 73,25 | 542 |
| Unitedhealth Gr | 50,30 | +0,86 | 49,87 | 1066 |
| US Bancorp | 23,74 | -0,71 | 23,91 | 803 |
| Verizon Comm | 35,19 | +0,54 | 35,00 | 1102 |
| Wachovia | 43,40 | +0,42 | 43,22 | 817 |
| Wal-Mart Stores | 57,84 | +0,12 | 57,77 | 2286 |
| Walt Disney Co | 22,02 | +0,82 | 21,84 | 2520 |
| Washington Mutual | 39,05 | -0,41 | 39,21 | 887 |
| Wells Fargo | 49,65 | -1,19 | 50,25 | 1179 |
| Xerox Corp | 10,06 | -1,37 | 10,20 | 1334 |
По данным агентства Reuters.