| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | -1,23 | 5,7 | 8841 |
| ANZ Banking Grp | 19,2 | -0,05 | 19,2 | 2838 |
| CommonWealth Bank | 33,1 | -1,37 | 33,5 | 6287 |
| National Australian | 31,0 | -0,67 | 31,2 | 4518 |
| Bank | ||||
| News Corp | 11,9 | — | 11,9 | 12821 |
| Telstra Corp | 4,5 | -0,66 | 4,6 | 16292 |
| Westpac Banking | 17,9 | -0,17 | 17,9 | 2813 |
| Япония (JPY) | ||||
| Asahi Kasei | 639,0 | +3,73 | 616,0 | 5149 |
| Daiwa Securities | 858,0 | +0,35 | 855,0 | 10346 |
| Fuji Photo Film | 3230,0 | +0,62 | 3210,0 | 2470 |
| Fujitsu Ltd | 682,0 | +2,71 | 664,0 | 14877 |
| Honda Motor Co | 4680,0 | +0,43 | 4660,0 | 3012 |
| Japan Telecom* | 253,0 | +1,61 | 249,0 | 6 |
| Kao Corp | 2435,0 | +4,28 | 2335,0 | 2521 |
| KDDI* | 595,0 | +1,88 | 584,0 | 21 |
| Mitsubishi Fin Gr* | 1040,0 | +0,97 | 1030,0 | 23 |
| Mitsubishi Chem | 313,0 | +1,62 | 308,0 | 5540 |
| Mitsubishi Electric | 585,0 | — | 585,0 | 5844 |
| NEC Corp | 877,0 | +3,42 | 848,0 | 19814 |
| Nippon Steel Corp | 241,0 | -1,23 | 244,0 | 26959 |
| Nissan Motor Co | 1160,0 | +1,49 | 1143,0 | 10065 |
| NTT* | 582,0 | +0,17 | 581,0 | 15 |
| NTT DoCoMo* | 229,0 | +0,88 | 227,0 | 82 |
| Pioneer | 3130,0 | +2,96 | 3040,0 | 1613 |
| Ricoh | 2100,0 | +2,44 | 2050,0 | 2412 |
| Seikisui House | 1215,0 | +4,11 | 1167,0 | 4716 |
| Shin-Etsu Chem | 4380,0 | +2,34 | 4280,0 | 1057 |
| Sony | 4330,0 | +1,17 | 4280,0 | 3813 |
| Sumitomo Chem | 494,0 | +2,49 | 482,0 | 3183 |
| TDK Corp | 7820,0 | +0,77 | 7760,0 | 854 |
| Toshiba Corp | 472,0 | -0,21 | 473,0 | 10149 |
| Toyota Motor Co | 3780,0 | +1,07 | 3740,0 | 5870 |
| UFJ Holdings* | 670,0 | -1,03 | 677,0 | 43 |
| Гонконг (HKD) | ||||
| Cheung Kong | 67,00 | +1,90 | 65,75 | 4861 |
| China Mobile | 22,90 | -0,87 | 23,10 | 26096 |
| China Unicom | 7,20 | +3,60 | 6,95 | 27774 |
| CLP Holdings | 43,10 | -0,23 | 43,20 | 2120 |
| CNOOC | 3,20 | -0,78 | 3,23 | 58620 |
| Hang Seng Bank | 99,75 | +0,25 | 99,50 | 1008 |
| Henderson Land | 38,40 | +1,05 | 38,00 | 4443 |
| HSBC Holdings | 117,50 | +0,43 | 117,00 | 7029 |
| Hutchison | 56,50 | +0,44 | 56,25 | 6125 |
| Франция (EUR) | ||||
| Alcatel | 13,65 | +1,41 | 13,46 | 14131 |
| Axa | 18,14 | +3,13 | 17,59 | 12325 |
| BNP Paribas | 51,70 | +1,77 | 50,80 | 4142 |
| Bouygues | 28,46 | +0,99 | 28,18 | 1291 |
| Danon | 135,40 | +0,74 | 134,40 | 612 |
| EADS | 18,55 | +3,69 | 17,89 | 2491 |
| France Telecom | 21,72 | +1,97 | 21,30 | 9863 |
| Lafarge | 68,65 | +2,62 | 66,90 | 982 |
| Michelin | 37,81 | +2,19 | 37,00 | 386 |
| Peugeot | 42,82 | +3,33 | 41,44 | 1384 |
| Renault | 58,30 | +2,28 | 57,00 | 1915 |
| Sanofi-Synthelab | 54,25 | +1,40 | 53,50 | 1999 |
| Schneider Elec | 54,50 | +1,02 | 53,95 | 916 |
| STMicroelectronics | 20,21 | +2,38 | 19,74 | 6957 |
| Total Fina Elf | 152,40 | +2,28 | 149,00 | 3045 |
| Vivendi Universal | 22,55 | +2,55 | 21,99 | 6229 |
| Великобритания (GBp) | ||||
| ARM Holdings | 125,03 | +1,83 | 122,75 | 17667 |
| BAE System | 207,25 | +1,10 | 205,00 | 22452 |
| Barclays | 487,50 | +1,30 | 481,25 | 20034 |
| BP | 461,75 | +1,43 | 455,50 | 71974 |
| BAT | 829,00 | +1,53 | 816,50 | 5579 |
| British Airways | 297,63 | +4,57 | 284,75 | 25325 |
| British Telecom | 178,50 | +0,42 | 177,75 | 43719 |
| Cable & Wireless | 133,50 | +1,14 | 132,00 | 18072 |
| Cadbury Schweppes | 439,25 | +2,15 | 430,00 | 9318 |
| HSBC Hldg | 819,00 | +0,86 | 812,00 | 38886 |
| Lloyds TSB Grp | 421,50 | +1,32 | 416,00 | 24208 |
| Marks & Spencer | 284,50 | +0,44 | 283,25 | 16544 |
| Prudential | 467,00 | +3,78 | 450,00 | 15316 |
| Reuters Group | 408,00 | +2,00 | 400,00 | 36030 |
| Rio Tinto | 1405,25 | +3,76 | 1355,00 | 8224 |
| Sainsbury | 265,00 | +0,66 | 263,25 | 13144 |
| Shell Trnpt | 360,00 | +1,27 | 355,50 | 57842 |
| Unilever | 538,00 | +0,37 | 536,00 | 11061 |
| Vodafone Airtch | 131,76 | +0,76 | 130,75 | 196826 |
| Германия (EUR) | ||||
| Allianz AG | 93,63 | +2,87 | 91,02 | 3496 |
| BASF | 43,16 | +2,79 | 41,99 | 4149 |
| Bayer AG | 20,56 | +2,39 | 20,08 | 4280 |
| BMW | 34,58 | +1,98 | 33,91 | 2610 |
| Commerzbank AG | 14,28 | +0,28 | 14,24 | 4313 |
| Daimler-Chrysler | 35,19 | +2,00 | 34,50 | 6668 |
| Deutsche Bank n | 70,48 | +1,88 | 69,18 | 6049 |
| Dt Telekom n | 14,86 | +1,50 | 14,64 | 21865 |
| Hypovereinsbank | 16,80 | +2,31 | 16,42 | 10351 |
| Infineon Tech | 12,43 | +2,30 | 12,15 | 14231 |
| Merck KGaA | 38,70 | -0,77 | 39,00 | 192 |
| Munich Re | 93,63 | +2,29 | 91,53 | 2282 |
| Sap AG | 133,72 | +2,24 | 130,79 | 1953 |
| Siemens | 62,38 | +2,09 | 61,10 | 5793 |
| Volkswagen AG | 36,36 | +1,17 | 35,94 | 2935 |
| Финляндия (EUR) | ||||
| Nokia | 17,27 | +3,23 | 16,73 | 32097 |
| Stora Enso | 10,59 | +0,86 | 10,50 | 4966 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,20 | +0,52 | 86,75 | 539 |
| Lonza Grp AG | 65,00 | -0,15 | 65,10 | 298 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,10 | +1,88 | 45,25 | 6750 |
| Nestle | 328,00 | +0,77 | 325,50 | 1232 |
| Novartis | 54,80 | +0,55 | 54,50 | 7024 |
| Roche | 179,75 | +3,75 | 173,25 | 19 |
| Swiss Re | 90,70 | +1,80 | 89,10 | 1251 |
| UBS AG | 97,15 | +1,15 | 96,05 | 3903 |
| Zurich Fin | 212,75 | +2,90 | 206,75 | 1291 |
| Швеция (SEK) | ||||
| ABB | 45,40 | +0,67 | 45,10 | 4430 |
| Electrolux | 158,50 | +1,28 | 156,50 | 2611 |
| Ericsson | 22,90 | +2,69 | 22,30 | 372199 |
| Nordea | 51,00 | +2,82 | 49,60 | 15591 |
| Volvo | 260,50 | +1,17 | 257,50 | 2849 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,94 | +3,26 | 1,87 | 45019 |
| Fiat | 5,76 | +0,73 | 5,72 | 11693 |
| TIM | 4,71 | +1,55 | 4,64 | 89522 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,49 | +0,49 | 18,40 | 10566 |
| Aegon NV | 11,26 | +6,03 | 10,62 | 19738 |
| Ahold Kon | 6,96 | +1,02 | 6,89 | 12906 |
| Fortis | 18,23 | +2,65 | 17,76 | 6040 |
| ING Grp | 18,94 | +4,64 | 18,10 | 18215 |
| Philips | 24,80 | +3,77 | 23,90 | 13656 |
| Royal Dutch | 39,48 | +1,73 | 38,81 | 10931 |
| Канада (CAD) | ||||
| Alcan Inc | 60,52 | +2,79 | 58,88 | 663 |
| Bank of Montreal | 55,23 | +0,90 | 54,74 | 404 |
| Bank Nova Scotia | 35,65 | +0,56 | 70,90 | 2045 |
| BCE Inc | 27,87 | +1,01 | 27,59 | 392 |
| Bombardier | 6,10 | +0,16 | 6,09 | 647 |
| Imperial Oil | 59,00 | +0,60 | 58,65 | 44 |
| Loblaw Cos Ltd | 62,75 | +0,40 | 62,50 | 30 |
| Nortel Networks | 8,18 | +2,25 | 8,00 | 6908 |
| Royal Bank of Canada | 63,00 | +0,35 | 62,78 | 315 |
| США ($) | ||||
| Abbott Labs | 42,31 | +1,10 | 41,85 | 1091 |
| Agilent Tech | 31,78 | +0,44 | 31,64 | 478 |
| Alcoa | 35,03 | +1,16 | 34,63 | 1767 |
| Allstate Corp | 46,21 | +0,04 | 46,19 | 358 |
| Alltel | 49,35 | — | 49,35 | 188 |
| Amer Electric Power | 32,95 | -0,69 | 33,18 | 129 |
| Amer Express Co | 52,33 | +0,25 | 52,20 | 1104 |
| AIG | 73,89 | +0,78 | 73,32 | 1434 |
| Amgen | 58,75 | +0,19 | 58,64 | 2582 |
| Analog Devices | 50,05 | +2,16 | 48,99 | 791 |
| Anheuser-Busch | 51,60 | +0,37 | 51,41 | 652 |
| Apple Comp Inc | 27,30 | +0,70 | 27,11 | 1948 |
| Applied Materials | 22,32 | +2,76 | 21,72 | 13097 |
| AT&T | 19,26 | -0,21 | 19,30 | 1294 |
| AT&T Wireless Gr | 13,59 | +0,07 | 13,58 | 2134 |
| Automatic Data Proc | 44,34 | +5,22 | 42,14 | 1067 |
| Bank of America | 80,35 | -1,37 | 81,47 | 2485 |
| Bank of New York | 31,98 | +0,44 | 31,84 | 615 |
| Bank One | 54,06 | -1,53 | 54,90 | 946 |
| Baxter Int | 30,96 | +0,29 | 30,87 | 336 |
| BCE Inc | 21,21 | +0,47 | 21,11 | 34 |
| Bellsouth Corp | 27,60 | +0,15 | 27,56 | 461 |
| Berkshire cl a* | 94,40 | +0,85 | 93,60 | 1 |
| Berkshire cl b* | 3,14 | +0,35 | 3,13 | 3 |
| Boeing Co | 41,56 | +1,94 | 40,77 | 605 |
| Bristol Myers sq | 24,61 | +1,23 | 24,31 | 1432 |
| Cardinal Health | 69,64 | +0,72 | 69,14 | 251 |
| Carnival | 45,67 | +0,13 | 45,61 | 476 |
| Caterpillar Inc | 80,16 | +1,47 | 79,00 | 568 |
| Charles Schwab | 11,90 | +0,59 | 11,83 | 2565 |
| ChevronTexaco | 88,13 | +0,19 | 87,96 | 397 |
| Cigna | 60,11 | +0,50 | 59,81 | 184 |
| Cisco | 24,08 | +1,43 | 23,74 | 18735 |
| Citigroup | 51,94 | -0,67 | 52,29 | 3841 |
| Coca-Cola Co | 50,80 | +0,43 | 50,58 | 1259 |
| Colgate Palmoliv | 55,42 | +0,91 | 54,92 | 246 |
| Costco Wholesale | 37,40 | +0,13 | 37,35 | 783 |
| Cox Comms | 32,05 | +0,53 | 31,88 | 299 |
| Daimler-Chrysler | 42,77 | +0,85 | 42,41 | 108 |
| Delta Air Lines | 8,38 | +3,58 | 8,09 | 1091 |
| Dow Chemical Co | 41,49 | +2,37 | 40,53 | 498 |
| Du Pont Co | 43,69 | +1,98 | 42,84 | 1096 |
| Eastman Kodak | 25,03 | -0,28 | 25,10 | 712 |
| Eli Lilly | 68,64 | +1,54 | 67,60 | 1061 |
| EMC Corp | 13,20 | -2,22 | 13,50 | 3519 |
| Emerson Electric | 59,34 | -1,02 | 59,95 | 381 |
| Exelon | 68,70 | -0,87 | 69,30 | 124 |
| Exxon Mobil | 41,69 | +0,41 | 41,52 | 2656 |
| Fannie Mae | 74,46 | -1,17 | 75,34 | 875 |
| First Data Corp | 43,12 | +1,24 | 42,59 | 521 |
| Ford Motor Co | 13,46 | +0,30 | 13,42 | 2033 |
| Gap Inc | 22,01 | +0,96 | 21,80 | 984 |
| Genentech | 109,45 | +0,51 | 108,90 | 433 |
| General Elec Co | 30,91 | +0,95 | 30,62 | 9354 |
| General Motors | 46,60 | -1,04 | 47,09 | 1718 |
| Gillette Co | 38,86 | +0,23 | 38,77 | 332 |
| Goldman Sachs Gr | 105,82 | -0,17 | 106,00 | 1115 |
| HJ Heinz Co | 37,09 | -0,56 | 37,30 | 124 |
| Halliburton Co | 29,84 | -0,67 | 30,04 | 544 |
| HCA-Healthcare | 41,30 | +0,54 | 41,08 | 358 |
| Hewlett-Packard | 23,24 | +1,35 | 22,93 | 2292 |
| Home Depot Inc | 37,02 | -0,16 | 37,08 | 1537 |
| Honeywell Int | 34,21 | +1,00 | 33,87 | 359 |
| Illinois Tool Works | 79,15 | +0,36 | 78,87 | 201 |
| Intel Corp | 27,74 | +1,31 | 27,38 | 23264 |
| IBM | 93,58 | +1,31 | 92,37 | 990 |
| Intl Paper | 42,22 | +0,09 | 42,18 | 893 |
| Johnson&Johnson | 51,04 | +1,03 | 50,52 | 948 |
| J P Morgan Chase | 41,25 | -1,60 | 42,26 | 3378 |
| Kimberly-Clark | 63,76 | +0,47 | 63,46 | 166 |
| Kohls | 47,68 | +0,82 | 47,29 | 1051 |
| Kroger | 16,58 | -0,78 | 16,71 | 197 |
| Lehman Brothers | 83,01 | -1,37 | 84,16 | 860 |
| Lockheed Martin | 46,30 | +0,65 | 46,00 | 661 |
| Lowes Cos | 55,04 | -1,38 | 55,81 | 741 |
| Lucent Tech | 4,31 | +1,89 | 4,23 | 12217 |
| Marsh & McLennan | 46,12 | -0,92 | 46,55 | 870 |
| MBNA Corp | 27,89 | +0,04 | 27,88 | 698 |
| McDonalds Corp | 29,08 | +0,59 | 28,91 | 440 |
| Medtronic | 47,58 | +0,21 | 47,48 | 553 |
| Merck & Co | 45,31 | +1,16 | 44,79 | 1659 |
| Merrill Lynch | 59,07 | -1,29 | 59,84 | 1399 |
| Metlife Inc | 35,91 | +0,06 | 35,89 | 265 |
| Micron Tech | 17,20 | +1,78 | 16,90 | 3761 |
| Microsoft | 25,60 | +2,07 | 25,08 | 28117 |
| Minnesota Mining | 81,73 | +0,84 | 81,05 | 473 |
| MS Dean Witter | 57,17 | -0,09 | 57,22 | 1357 |
| Motorola Inc | 18,30 | +1,50 | 18,03 | 3428 |
| Occidental Petr | 45,65 | -0,31 | 45,79 | 278 |
| Omnicom Group | 81,43 | +1,51 | 80,22 | 181 |
| Oracle Corp | 12,45 | +1,30 | 12,29 | 14744 |
| Pfizer Inc | 36,09 | +1,46 | 35,57 | 4735 |
| Philip Morris | 55,20 | +0,22 | 55,08 | 864 |
| Raytheon Co | 31,38 | +0,77 | 31,14 | 183 |
| SBC Comms | 24,93 | +0,81 | 24,73 | 1305 |
| Schering-plough | 16,73 | +1,70 | 16,45 | 587 |
| Sears Roebuck | 42,87 | -0,07 | 42,90 | 383 |
| Sprint | 19,16 | +0,95 | 18,98 | 893 |
| Tenet Healthcare | 11,06 | +0,55 | 11,00 | 520 |
| Texas Instrument | 30,28 | +1,27 | 29,90 | 3271 |
| Textron Inc | 53,40 | +0,79 | 52,98 | 108 |
| Tyco Int | 29,05 | +0,97 | 28,77 | 1352 |
| Unisys Corp | 14,52 | +1,47 | 14,31 | 147 |
| UPS | 70,56 | +0,74 | 70,04 | 610 |
| United Tech | 87,56 | +1,13 | 86,58 | 331 |
| Unitedhealth Gr | 65,47 | +0,77 | 64,97 | 352 |
| US Bancorp | 27,30 | -1,12 | 27,61 | 732 |
| Verizon Comm | 37,05 | +0,41 | 36,90 | 2084 |
| Wachovia | 46,10 | -2,45 | 47,26 | 834 |
| Wal-Mart Stores | 58,65 | +0,51 | 58,35 | 2320 |
| Walt Disney Co | 25,65 | +1,18 | 25,35 | 1501 |
| Washington Mutual | 41,85 | -2,20 | 42,79 | 1257 |
| Wells Fargo | 56,74 | -0,89 | 57,25 | 1046 |
| Xerox Corp | 14,85 | — | 14,85 | 446 |
По данным агентства Reuters.