| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,7 | +1,94 | 4,6 | 15617 |
| ANZ Banking Grp | 18,1 | +1,12 | 17,9 | 3520 |
| CommonWealth Bank | 30,9 | +0,95 | 30,6 | 2619 |
| National Australian | 29,5 | +1,16 | 29,2 | 4618 |
| Bank | ||||
| News Corp | 12,3 | +0,57 | 12,3 | 17731 |
| Telstra Corp | 4,9 | -0,40 | 5,0 | 8771 |
| Westpac Banking | 16,8 | +1,33 | 16,6 | 4259 |
| Япония (JPY) | ||||
| Asahi Kasei | 539,0 | -1,28 | 546,0 | 5563 |
| Daiwa Securities | 766,0 | -1,03 | 774,0 | 7214 |
| Fuji Photo Film | 3420,0 | -0,87 | 3450,0 | 1521 |
| Fujitsu Ltd | 715,0 | +2,44 | 698,0 | 23544 |
| Honda Motor Co | 4690,0 | -1,05 | 4740,0 | 1822 |
| Japan Telecom* | 310,0 | +4,03 | 298,0 | 7 |
| Kao Corp | 2225,0 | +0,91 | 2205,0 | 2251 |
| KDDI* | 607,0 | +1,00 | 601,0 | 13 |
| Mitsubishi Fin Gr* | 819,0 | +0,86 | 812,0 | 11 |
| Mitsubishi Chem | 274,0 | — | 274,0 | 3718 |
| Mitsubishi Electric | 515,0 | +3,00 | 500,0 | 14464 |
| NEC Corp | 885,0 | — | 885,0 | 15722 |
| Nippon Steel Corp | 226,0 | +0,44 | 225,0 | 29739 |
| Nissan Motor Co | 1210,0 | -0,41 | 1215,0 | 7028 |
| NTT* | 506,0 | -0,39 | 508,0 | 21 |
| NTT DoCoMo* | 242,0 | +2,11 | 237,0 | 155 |
| Pioneer | 3210,0 | -1,23 | 3250,0 | 1157 |
| Ricoh | 2005,0 | +0,86 | 1988,0 | 1622 |
| Seikisui House | 1089,0 | +2,54 | 1062,0 | 1411 |
| Shin-Etsu Chem | 4530,0 | -0,22 | 4540,0 | 1188 |
| Sony | 4370,0 | +0,23 | 4360,0 | 6192 |
| Sumitomo Chem | 433,0 | -0,46 | 435,0 | 7549 |
| TDK Corp | 7800,0 | -2,26 | 7980,0 | 1354 |
| Toshiba Corp | 461,0 | +0,66 | 458,0 | 17936 |
| Toyota Motor Co | 3670,0 | +0,27 | 3660,0 | 4637 |
| UFJ Holdings* | 525,0 | +0,57 | 522,0 | 28 |
| Гонконг (HKD) | ||||
| Cheung Kong | 77,50 | +2,65 | 75,50 | 6731 |
| China Mobile | 27,80 | +1,46 | 27,40 | 20582 |
| China Unicom | 9,35 | +0,54 | 9,30 | 24123 |
| CLP Holdings | 37,20 | +0,81 | 36,90 | 3426 |
| CNOOC | 16,35 | +2,19 | 16,00 | 13836 |
| Hang Seng Bank | 104,00 | — | 104,00 | 1918 |
| Henderson Land | 41,30 | +1,23 | 40,80 | 10063 |
| HSBC Holdings | 125,00 | +1,21 | 123,50 | 8395 |
| Hutchison | 68,25 | +2,25 | 66,75 | 15472 |
| Франция (EUR) | ||||
| Alcatel | 13,01 | -1,44 | 13,20 | 15525 |
| Axa | 19,06 | +1,49 | 18,78 | 9002 |
| BNP Paribas | 51,25 | +0,99 | 50,75 | 3059 |
| Bouygues | 28,84 | -1,47 | 29,27 | 1315 |
| Danon | 136,20 | +2,41 | 133,00 | 1355 |
| EADS | 19,08 | +0,58 | 18,97 | 1931 |
| France Telecom | 23,68 | +1,63 | 23,30 | 8466 |
| Lafarge | 67,35 | -0,52 | 67,70 | 1303 |
| Michelin | 38,11 | +0,29 | 38,00 | 775 |
| Peugeot | 38,82 | -1,27 | 39,32 | 2334 |
| Renault | 56,45 | +1,71 | 55,50 | 1527 |
| Sanofi-Synthelab | 62,40 | +4,00 | 60,00 | 4034 |
| Schneider Elec | 53,95 | -1,28 | 54,65 | 1008 |
| STMicroelectronics | 22,82 | -0,57 | 22,95 | 6682 |
| Total Fina Elf | 145,00 | -0,96 | 146,40 | 2097 |
| Vivendi Universal | 21,00 | -0,94 | 21,20 | 4035 |
| Великобритания (GBp) | ||||
| ARM Holdings | 137,00 | -0,54 | 137,75 | 11788 |
| BAE System | 169,25 | -0,44 | 170,00 | 22538 |
| Barclays | 518,50 | +0,19 | 517,50 | 24751 |
| BP | 442,75 | -1,23 | 448,25 | 56124 |
| BAT | 766,00 | +0,20 | 764,50 | 8202 |
| British Airways | 292,50 | +1,21 | 289,00 | 15213 |
| British Telecom | 181,25 | -1,89 | 184,75 | 59251 |
| Cable & Wireless | 146,75 | -0,34 | 147,25 | 21488 |
| Cadbury Schweppes | 407,50 | -0,97 | 411,50 | 12788 |
| HSBC Hldg | 862,50 | -1,20 | 873,00 | 37791 |
| Lloyds TSB Grp | 473,25 | +0,75 | 469,75 | 45348 |
| Marks & Spencer | 275,00 | -0,99 | 277,75 | 14188 |
| Prudential | 499,50 | -2,82 | 514,00 | 30753 |
| Reuters Group | 317,00 | — | 317,00 | 8764 |
| Rio Tinto | 1444,00 | -1,63 | 1468,00 | 6003 |
| Sainsbury | 288,34 | -0,86 | 291,00 | 7185 |
| Shell Trnpt | 358,50 | -1,92 | 365,50 | 64212 |
| Unilever | 526,75 | -1,50 | 534,75 | 9913 |
| Vodafone Airtch | 146,00 | -0,51 | 146,75 | 348297 |
| Германия (EUR) | ||||
| Allianz AG | 109,40 | +1,31 | 107,99 | 3089 |
| BASF | 44,83 | -0,93 | 45,25 | 2700 |
| Bayer AG | 24,49 | -2,27 | 25,06 | 4366 |
| BMW | 35,61 | -0,97 | 35,96 | 1956 |
| Commerzbank AG | 16,03 | -1,41 | 16,26 | 5999 |
| Daimler-Chrysler | 38,75 | +1,07 | 38,34 | 4132 |
| Deutsche Bank n | 63,74 | +0,25 | 63,58 | 3512 |
| Dt Telekom n | 16,08 | +0,75 | 15,96 | 20611 |
| Hypovereinsbank | 21,33 | -2,11 | 21,79 | 2616 |
| Infineon Tech | 11,30 | -3,34 | 11,69 | 15781 |
| Merck KGaA | 33,88 | +5,88 | 32,00 | 222 |
| Munich Re | 96,56 | -2,10 | 98,63 | 2306 |
| Sap AG | 134,74 | +0,63 | 133,89 | 2215 |
| Siemens | 67,45 | +0,40 | 67,18 | 8524 |
| Volkswagen AG | 41,53 | +0,14 | 41,47 | 1755 |
| Финляндия (EUR) | ||||
| Nokia | 16,72 | +2,77 | 16,27 | 97654 |
| Stora Enso | 10,21 | +2,30 | 9,98 | 7795 |
| Швейцария (CHF) | ||||
| Ciba Special | 96,30 | -0,36 | 96,65 | 222 |
| Lonza Grp AG | 62,15 | +0,89 | 61,60 | 614 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,95 | — | 46,95 | 4422 |
| Nestle | 330,00 | +0,61 | 328,00 | 1642 |
| Novartis | 58,20 | +1,13 | 57,55 | 13896 |
| Roche | 173,00 | +0,29 | 172,50 | 30 |
| Swiss Re | 88,50 | +1,09 | 87,55 | 1912 |
| UBS AG | 90,20 | +0,67 | 89,60 | 4629 |
| Zurich Fin | 185,50 | +0,95 | 183,75 | 1096 |
| Швеция (SEK) | ||||
| ABB | 43,20 | +0,70 | 42,90 | 2690 |
| Electrolux | 170,00 | +1,49 | 167,50 | 2950 |
| Ericsson | 16,00 | -1,23 | 16,20 | 305372 |
| Nordea | 53,00 | — | 53,00 | 9930 |
| Volvo | 247,00 | +2,28 | 241,50 | 2135 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,07 | +0,93 | 2,05 | 28668 |
| Fiat | 6,20 | -0,59 | 6,24 | 5436 |
| TIM | 4,63 | +0,87 | 4,59 | 54140 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 19,73 | +0,51 | 19,63 | 6741 |
| Aegon NV | 12,60 | +0,32 | 12,56 | 8653 |
| Ahold Kon | 6,74 | +3,06 | 6,54 | 21634 |
| Fortis | 18,06 | +0,17 | 18,03 | 3588 |
| ING Grp | 20,85 | +1,26 | 20,59 | 11013 |
| Philips | 25,12 | -0,40 | 25,22 | 6888 |
| Royal Dutch | 37,87 | -1,05 | 38,27 | 8720 |
| Канада (CAD) | ||||
| Alcan Inc | 60,66 | +1,29 | 59,89 | 553 |
| Bank of Montreal | 58,01 | +0,07 | 57,97 | 399 |
| Bank Nova Scotia | 67,98 | +0,49 | 67,65 | 253 |
| BCE Inc | 29,97 | -0,10 | 30,00 | 1824 |
| Bombardier | 5,75 | +2,86 | 5,59 | 11535 |
| Imperial Oil | 62,51 | -0,62 | 62,90 | 80 |
| Loblaw Cos Ltd | 66,40 | -0,08 | 66,45 | 44 |
| Nortel Networks | 8,36 | -5,75 | 8,87 | 30460 |
| Royal Bank of Canada | 62,96 | +0,43 | 63,15 | 809 |
| США ($) | ||||
| Abbott Labs | 43,44 | -0,59 | 43,70 | 1649 |
| Agilent Tech | 34,29 | -1,38 | 34,77 | 662 |
| Alcoa | 36,60 | +0,83 | 36,30 | 1523 |
| Allstate Corp | 44,98 | -0,40 | 45,16 | 638 |
| Alltel | 50,04 | -0,48 | 50,28 | 227 |
| Amer Electric Power | 31,83 | +0,06 | 31,81 | 173 |
| Amer Express Co | 50,09 | -0,62 | 50,40 | 990 |
| AIG | 69,94 | -0,13 | 70,03 | 983 |
| Amgen | 63,00 | +0,30 | 62,81 | 5046 |
| Analog Devices | 48,38 | -0,96 | 48,85 | 890 |
| Anheuser-Busch | 50,33 | +0,38 | 50,14 | 966 |
| Apple Comp Inc | 22,35 | -1,15 | 22,61 | 1523 |
| Applied Materials | 23,57 | -1,75 | 23,99 | 10557 |
| AT&T | 20,71 | -2,54 | 21,25 | 4772 |
| AT&T Wireless Gr | 10,84 | -1,36 | 10,99 | 14630 |
| Automatic Data Proc | 41,83 | +2,37 | 40,86 | 1036 |
| Bank of America | 81,66 | -0,23 | 81,85 | 2016 |
| Bank of New York | 33,60 | -0,62 | 33,81 | 800 |
| Bank One | 52,13 | — | 52,13 | 2872 |
| Baxter Int | 31,30 | +0,68 | 31,09 | 517 |
| BCE Inc | 23,07 | -0,04 | 23,08 | 89 |
| Bellsouth Corp | 29,11 | -0,99 | 29,40 | 2236 |
| Berkshire cl a* | 87,91 | +0,58 | 87,40 | 1 |
| Berkshire cl b* | 2,93 | +0,50 | 2,92 | 5 |
| Boeing Co | 43,21 | -0,89 | 43,60 | 608 |
| Bristol Myers sq | 30,19 | -1,47 | 30,64 | 1741 |
| Cardinal Health | 61,57 | +2,87 | 59,85 | 1127 |
| Carnival | 43,85 | +0,34 | 43,70 | 711 |
| Caterpillar Inc | 84,16 | +0,91 | 83,40 | 633 |
| Charles Schwab | 13,52 | -1,67 | 13,75 | 1824 |
| ChevronTexaco | 86,98 | +0,23 | 86,78 | 889 |
| Cigna | 58,73 | +0,43 | 58,48 | 300 |
| Cisco | 28,02 | -2,03 | 28,60 | 17256 |
| Citigroup | 50,41 | +0,10 | 50,36 | 3910 |
| Coca-Cola Co | 49,29 | -0,98 | 49,78 | 1550 |
| Colgate Palmoliv | 50,95 | -0,51 | 51,45 | 469 |
| Costco Wholesale | 36,32 | -0,63 | 36,55 | 1227 |
| Cox Comms | 36,42 | +0,28 | 36,32 | 182 |
| Daimler-Chrysler | 49,18 | +0,84 | 48,77 | 174 |
| Delta Air Lines | 12,20 | +5,63 | 11,55 | 2271 |
| Dow Chemical Co | 40,79 | -1,23 | 41,30 | 759 |
| Du Pont Co | 43,37 | -1,39 | 43,98 | 1300 |
| Eastman Kodak | 30,34 | +10,49 | 27,46 | 9441 |
| Eli Lilly | 70,43 | -0,52 | 70,80 | 1009 |
| EMC Corp | 15,02 | -0,53 | 15,10 | 5800 |
| Emerson Electric | 65,81 | -2,68 | 67,62 | 382 |
| Exelon | 66,51 | -0,25 | 66,68 | 219 |
| Exxon Mobil | 41,04 | -0,94 | 41,43 | 2500 |
| Fannie Mae | 79,61 | +5,21 | 75,67 | 3429 |
| First Data Corp | 39,86 | +2,21 | 39,00 | 2134 |
| Fleetboston Fin | 44,59 | -0,25 | 44,70 | 1245 |
| Ford Motor Co | 16,29 | -0,91 | 16,44 | 2099 |
| Gap Inc | 20,11 | +1,87 | 19,74 | 1483 |
| Genentech | 95,32 | +0,97 | 94,40 | 1035 |
| General Elec Co | 33,47 | -1,12 | 33,85 | 5581 |
| General Motors | 54,35 | +0,42 | 54,12 | 1210 |
| Gillette Co | 36,46 | -0,52 | 36,65 | 503 |
| Goldman Sachs Gr | 101,69 | +0,20 | 101,49 | 1000 |
| HJ Heinz Co | 35,30 | -0,51 | 35,48 | 193 |
| Halliburton Co | 28,11 | -1,33 | 28,49 | 867 |
| HCA-Healthcare | 44,94 | -0,47 | 45,15 | 361 |
| Hewlett-Packard | 25,37 | +0,52 | 25,24 | 2817 |
| Home Depot Inc | 35,44 | -0,56 | 35,64 | 1861 |
| Honeywell Int | 36,00 | -0,80 | 36,29 | 681 |
| Illinois Tool Works | 82,20 | +0,15 | 82,08 | 198 |
| Intel Corp | 31,60 | -1,86 | 32,20 | 19234 |
| IBM | 97,49 | -0,21 | 97,70 | 1329 |
| Intl Paper | 43,05 | -0,62 | 43,32 | 960 |
| Johnson&Johnson | 52,89 | +0,63 | 52,56 | 2239 |
| J P Morgan Chase | 40,17 | +0,17 | 40,10 | 4667 |
| Kimberly-Clark | 57,11 | +0,19 | 57,00 | 278 |
| Kohls | 43,64 | +0,55 | 43,40 | 957 |
| Kroger | 18,67 | -0,43 | 18,75 | 621 |
| Lehman Brothers | 84,70 | -0,32 | 84,97 | 549 |
| Lockheed Martin | 51,12 | -0,51 | 51,38 | 283 |
| Lowes Cos | 54,34 | +0,26 | 54,20 | 924 |
| Lucent Tech | 4,10 | -7,24 | 4,42 | 44351 |
| Marsh & McLennan | 48,04 | -1,01 | 48,53 | 390 |
| MBNA Corp | 27,38 | +1,94 | 26,86 | 1420 |
| McDonalds Corp | 25,50 | -0,08 | 25,52 | 857 |
| Medtronic | 49,42 | +0,02 | 49,41 | 1272 |
| Merck & Co | 46,30 | +0,11 | 46,25 | 1583 |
| Merrill Lynch | 60,38 | +1,31 | 59,60 | 1842 |
| Metlife Inc | 33,77 | -0,56 | 33,96 | 409 |
| Micron Tech | 14,65 | -2,40 | 15,01 | 1918 |
| Microsoft | 28,03 | -0,95 | 28,30 | 23040 |
| Minnesota Mining | 82,14 | +0,48 | 81,75 | 1154 |
| MS Dean Witter | 60,14 | -0,89 | 60,68 | 862 |
| Motorola Inc | 16,98 | +1,01 | 16,81 | 3659 |
| Occidental Petr | 44,57 | -0,96 | 45,00 | 730 |
| Omnicom Group | 86,01 | -0,06 | 86,06 | 154 |
| Oracle Corp | 14,58 | -0,88 | 14,71 | 12460 |
| Pfizer Inc | 36,18 | +1,54 | 35,63 | 8366 |
| Philip Morris | 53,81 | -0,35 | 54,00 | 1219 |
| Raytheon Co | 31,95 | -0,37 | 32,07 | 459 |
| SBC Comms | 26,28 | -0,79 | 26,49 | 2370 |
| Schering-plough | 17,86 | -0,78 | 18,00 | 1029 |
| Sears Roebuck | 47,40 | -0,67 | 47,72 | 581 |
| Sprint | 18,59 | -0,59 | 18,70 | 517 |
| Tenet Healthcare | 18,16 | +0,61 | 18,05 | 571 |
| Texas Instrument | 32,04 | -0,84 | 32,31 | 3336 |
| Textron Inc | 57,49 | -0,61 | 57,84 | 136 |
| Tyco Int | 28,13 | -0,78 | 28,35 | 1882 |
| Unisys Corp | 14,60 | +1,32 | 14,41 | 794 |
| UPS | 71,97 | -0,46 | 72,30 | 410 |
| United Tech | 95,12 | -0,78 | 95,87 | 664 |
| Unitedhealth Gr | 59,79 | +2,31 | 58,44 | 1477 |
| US Bancorp | 28,02 | +0,25 | 27,95 | 1288 |
| Verizon Comm | 37,30 | +0,76 | 37,02 | 1922 |
| Wachovia | 46,79 | -0,62 | 47,08 | 785 |
| Wal-Mart Stores | 53,41 | -0,07 | 53,45 | 2024 |
| Walt Disney Co | 24,69 | +0,45 | 24,58 | 1430 |
| Washington Mutual | 42,89 | +0,61 | 42,63 | 1935 |
| Wells Fargo | 57,68 | -0,28 | 57,84 | 792 |
| Xerox Corp | 13,54 | -1,02 | 13,68 | 1235 |
По данным агентства Reuters.