| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,7 | +2,14 | 5,6 | 6626 |
| ANZ Banking Grp | 19,2 | +0,05 | 19,2 | 4004 |
| CommonWealth Bank | 32,7 | -1,21 | 33,1 | 5191 |
| National Australian | 31,2 | +0,55 | 31,0 | 4842 |
| Bank | ||||
| News Corp | 12,2 | +2,10 | 11,9 | 11421 |
| Telstra Corp | 4,5 | -0,44 | 4,5 | 27487 |
| Westpac Banking | 17,6 | -1,62 | 17,9 | 5653 |
| Япония (JPY) | ||||
| Asahi Kasei | 632,0 | -1,10 | 639,0 | 7217 |
| Daiwa Securities | 872,0 | +1,63 | 858,0 | 9377 |
| Fuji Photo Film | 3330,0 | +3,10 | 3230,0 | 2900 |
| Fujitsu Ltd | 687,0 | +0,73 | 682,0 | 20234 |
| Honda Motor Co | 4760,0 | +1,71 | 4680,0 | 3280 |
| Japan Telecom* | 258,0 | +1,98 | 253,0 | 15 |
| Kao Corp | 2415,0 | -0,82 | 2435,0 | 1614 |
| KDDI* | 624,0 | +4,87 | 595,0 | 33 |
| Mitsubishi Fin Gr* | 1060,0 | +1,92 | 1040,0 | 22 |
| Mitsubishi Chem | 313,0 | — | 313,0 | 4205 |
| Mitsubishi Electric | 613,0 | +4,79 | 585,0 | 11339 |
| NEC Corp | 907,0 | +3,42 | 877,0 | 23861 |
| Nippon Steel Corp | 244,0 | +1,24 | 241,0 | 32702 |
| Nissan Motor Co | 1203,0 | +3,71 | 1160,0 | 10705 |
| NTT* | 619,0 | +6,36 | 582,0 | 46 |
| NTT DoCoMo* | 239,0 | +4,37 | 229,0 | 178 |
| Pioneer | 3140,0 | +0,32 | 3130,0 | 1494 |
| Ricoh | 2180,0 | +3,81 | 2100,0 | 2423 |
| Seikisui House | 1198,0 | -1,40 | 1215,0 | 2839 |
| Shin-Etsu Chem | 4470,0 | +2,05 | 4380,0 | 1142 |
| Sony | 4500,0 | +3,93 | 4330,0 | 7839 |
| Sumitomo Chem | 490,0 | -0,81 | 494,0 | 2194 |
| TDK Corp | 7930,0 | +1,41 | 7820,0 | 794 |
| Toshiba Corp | 493,0 | +4,45 | 472,0 | 31904 |
| Toyota Motor Co | 3870,0 | +2,38 | 3780,0 | 7152 |
| UFJ Holdings* | 669,0 | -0,15 | 670,0 | 26 |
| 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 | 13,93 | +1,53 | 13,72 | 9906 |
| Axa | 18,40 | +1,43 | 18,14 | 7279 |
| BNP Paribas | 52,65 | +1,25 | 52,00 | 3849 |
| Bouygues | 28,90 | +1,55 | 28,46 | 1484 |
| Danon | 137,40 | +1,10 | 135,90 | 516 |
| EADS | 19,11 | +3,30 | 18,50 | 1738 |
| France Telecom | 21,86 | +0,18 | 21,82 | 6193 |
| Lafarge | 69,35 | +0,73 | 68,85 | 484 |
| Michelin | 38,50 | +1,48 | 37,94 | 453 |
| Peugeot | 42,88 | -0,05 | 42,90 | 1192 |
| Renault | 58,90 | +0,77 | 58,45 | 955 |
| Sanofi-Synthelab | 54,80 | +0,74 | 54,40 | 1685 |
| Schneider Elec | 54,60 | +0,55 | 54,30 | 705 |
| STMicroelectronics | 20,35 | +0,64 | 20,22 | 5403 |
| Total Fina Elf | 156,40 | +2,62 | 152,40 | 2770 |
| Vivendi Universal | 22,62 | +0,31 | 22,55 | 4670 |
| Великобритания (GBp) | ||||
| ARM Holdings | 124,25 | -1,19 | 125,75 | 7166 |
| BAE System | 210,25 | +1,33 | 207,50 | 105558 |
| Barclays | 486,71 | +0,15 | 489,25 | 19922 |
| BP | 478,00 | +3,18 | 463,25 | 89545 |
| BAT | 822,00 | -0,96 | 830,00 | 4562 |
| British Airways | 304,83 | +1,93 | 298,25 | 21558 |
| British Telecom | 178,75 | -0,42 | 179,50 | 30390 |
| Cable & Wireless | 131,75 | -1,31 | 133,50 | 12615 |
| Cadbury Schweppes | 437,17 | -0,34 | 440,00 | 10171 |
| HSBC Hldg | 823,00 | +0,49 | 819,00 | 47903 |
| Lloyds TSB Grp | 424,24 | +1,18 | 422,25 | 26251 |
| Marks & Spencer | 283,00 | -0,35 | 284,00 | 8230 |
| Prudential | 472,21 | +0,53 | 468,00 | 13098 |
| Reuters Group | 408,00 | -0,24 | 409,00 | 21607 |
| Rio Tinto | 1397,68 | -0,43 | 1409,00 | 4904 |
| Sainsbury | 271,88 | +4,06 | 265,00 | 29134 |
| Shell Trnpt | 364,25 | +0,76 | 361,50 | 35545 |
| Unilever | 536,13 | -0,37 | 538,50 | 8699 |
| Vodafone Airtch | 132,51 | -0,19 | 132,50 | 229598 |
| Германия (EUR) | ||||
| Allianz AG | 94,40 | +0,58 | 93,86 | 2203 |
| BASF | 43,93 | +1,41 | 43,32 | 2822 |
| Bayer AG | 21,00 | +1,69 | 20,65 | 3710 |
| BMW | 35,09 | +1,09 | 34,71 | 2115 |
| Commerzbank AG | 14,42 | +0,77 | 14,31 | 2035 |
| Daimler-Chrysler | 35,86 | +1,33 | 35,39 | 4670 |
| Deutsche Bank n | 71,58 | +1,19 | 70,74 | 3089 |
| Dt Telekom n | 14,88 | -0,27 | 14,92 | 16618 |
| Hypovereinsbank | 16,87 | +0,12 | 16,85 | 3116 |
| Infineon Tech | 12,85 | +3,71 | 12,39 | 20998 |
| Merck KGaA | 41,20 | +6,21 | 38,79 | 406 |
| Munich Re | 94,65 | +0,69 | 94,00 | 1375 |
| Sap AG | 137,30 | +2,42 | 134,06 | 1716 |
| Siemens | 63,38 | +1,41 | 62,50 | 4804 |
| Volkswagen AG | 36,65 | +0,69 | 36,40 | 1771 |
| Финляндия (EUR) | ||||
| Nokia | 17,45 | +0,29 | 17,40 | 28394 |
| Stora Enso | 10,73 | +0,28 | 10,70 | 2437 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,05 | +1,77 | 87,50 | 537 |
| Lonza Grp AG | 65,50 | +0,85 | 64,95 | 237 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 46,40 | +0,32 | 46,25 | 3847 |
| Nestle | 327,00 | -0,46 | 328,50 | 1301 |
| Novartis | 55,60 | +1,55 | 54,75 | 6529 |
| Roche | 180,50 | +0,98 | 178,75 | 8 |
| Swiss Re | 89,95 | -0,94 | 90,80 | 1058 |
| UBS AG | 97,35 | +0,15 | 97,20 | 9331 |
| Zurich Fin | 215,50 | +1,06 | 213,25 | 819 |
| Швеция (SEK) | ||||
| ABB | 45,60 | +0,44 | 45,40 | 4011 |
| Electrolux | 160,00 | +0,95 | 158,50 | 1749 |
| Ericsson | 23,40 | +2,18 | 22,90 | 161076 |
| Nordea | 52,00 | +1,96 | 51,00 | 10916 |
| Volvo | 264,00 | +1,34 | 260,50 | 2089 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,95 | +0,46 | 1,94 | 12381 |
| Fiat | 5,81 | +0,85 | 5,76 | 6622 |
| TIM | 4,74 | +0,49 | 4,72 | 64586 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,36 | -0,70 | 18,49 | 10951 |
| Aegon NV | 11,36 | +0,89 | 11,26 | 9440 |
| Ahold Kon | 7,01 | +0,72 | 6,96 | 7041 |
| Fortis | 18,24 | +0,05 | 18,23 | 3735 |
| ING Grp | 19,05 | +0,58 | 18,94 | 8217 |
| Philips | 25,18 | +1,53 | 24,80 | 8803 |
| Royal Dutch | 39,92 | +1,11 | 39,48 | 7220 |
| Канада (CAD) | ||||
| Alcan Inc | 60,67 | -1,64 | 61,68 | 385 |
| Bank of Montreal | 55,90 | +0,81 | 55,45 | 361 |
| Bank Nova Scotia | 36,39 | +1,25 | 35,94 | 1272 |
| BCE Inc | 28,55 | +0,71 | 28,35 | 887 |
| Bombardier | 6,21 | +0,81 | 6,16 | 1273 |
| Imperial Oil | 60,01 | +0,05 | 59,98 | 54 |
| Loblaw Cos Ltd | 63,80 | +1,75 | 62,70 | 86 |
| Nortel Networks | 7,80 | -5,68 | 8,27 | 16548 |
| Royal Bank of Canada | 63,80 | +1,43 | 62,90 | 529 |
| США ($) | ||||
| Abbott Labs | 42,69 | +0,76 | 42,37 | 1836 |
| Agilent Tech | 31,97 | -1,08 | 32,32 | 462 |
| Alcoa | 35,97 | +0,19 | 35,90 | 1885 |
| Allstate Corp | 46,29 | +0,39 | 46,11 | 688 |
| Alltel | 50,16 | +1,03 | 49,65 | 268 |
| Amer Electric Power | 32,82 | -0,55 | 33,00 | 244 |
| Amer Express Co | 52,38 | -0,10 | 52,43 | 1104 |
| AIG | 75,66 | +1,83 | 74,30 | 2302 |
| Amgen | 59,42 | -0,15 | 59,51 | 2441 |
| Analog Devices | 50,01 | -1,42 | 50,73 | 932 |
| Anheuser-Busch | 50,69 | -0,61 | 51,00 | 1165 |
| Time Warner Inc | 17,15 | -0,46 | 17,23 | 2567 |
| Apple Comp Inc | 27,60 | +0,36 | 27,50 | 1227 |
| Applied Materials | 22,48 | -0,31 | 22,55 | 11718 |
| AT&T | 19,36 | -1,22 | 19,60 | 1037 |
| AT&T Wireless Gr | 13,63 | +0,07 | 13,62 | 2254 |
| Automatic Data Proc | 44,68 | +0,97 | 44,25 | 984 |
| Bank of America | 80,18 | -0,41 | 80,51 | 1992 |
| Bank of New York | 32,50 | +0,81 | 32,24 | 706 |
| Bank One | 54,35 | -0,22 | 54,47 | 1145 |
| Baxter Int | 31,14 | -0,16 | 31,19 | 808 |
| BCE Inc | 21,72 | +0,79 | 21,55 | 87 |
| Bellsouth Corp | 27,82 | +0,76 | 27,61 | 1070 |
| Berkshire cl a* | 95,00 | +0,85 | 94,20 | 1 |
| Berkshire cl b* | 3,17 | +0,70 | 3,15 | 6 |
| Boeing Co | 42,27 | +1,03 | 41,84 | 799 |
| Bristol Myers sq | 24,62 | +1,07 | 24,36 | 1367 |
| Cardinal Health | 71,00 | +1,57 | 69,90 | 645 |
| Carnival | 45,85 | -0,20 | 45,94 | 918 |
| Caterpillar Inc | 81,66 | +0,57 | 81,20 | 441 |
| Charles Schwab | 11,57 | -3,02 | 11,93 | 2467 |
| ChevronTexaco | 88,41 | +0,43 | 88,03 | 564 |
| Cigna | 68,19 | +12,43 | 60,65 | 2877 |
| Cisco | 24,46 | +0,12 | 24,43 | 17203 |
| Citigroup | 51,84 | +0,08 | 51,80 | 3206 |
| Coca-Cola Co | 50,62 | -0,61 | 50,93 | 1346 |
| Colgate Palmoliv | 54,96 | -1,19 | 55,62 | 341 |
| Costco Wholesale | 37,63 | -0,19 | 37,70 | 746 |
| Cox Comms | 31,72 | — | 31,72 | 282 |
| Daimler-Chrysler | 43,11 | +0,47 | 42,91 | 136 |
| Delta Air Lines | 8,50 | +0,35 | 8,47 | 1062 |
| Dow Chemical Co | 40,83 | -1,35 | 41,39 | 742 |
| Du Pont Co | 43,64 | -0,16 | 43,71 | 1035 |
| Eastman Kodak | 24,69 | -1,91 | 25,17 | 1078 |
| Eli Lilly | 68,60 | -0,15 | 68,70 | 1011 |
| EMC Corp | 13,08 | -0,23 | 13,11 | 4991 |
| Emerson Electric | 60,80 | +0,02 | 60,79 | 368 |
| Exelon | 69,43 | +0,71 | 68,94 | 346 |
| Exxon Mobil | 42,24 | +0,79 | 41,91 | 2548 |
| Fannie Mae | 74,91 | -0,40 | 75,21 | 1178 |
| First Data Corp | 42,70 | -0,81 | 43,05 | 1155 |
| Ford Motor Co | 13,88 | +1,61 | 13,66 | 2925 |
| Gap Inc | 22,00 | -0,09 | 22,02 | 891 |
| Genentech | 111,62 | +0,83 | 110,70 | 603 |
| General Elec Co | 31,28 | +0,71 | 31,06 | 13832 |
| General Motors | 47,12 | +1,12 | 46,60 | 1057 |
| Gillette Co | 38,64 | -0,39 | 38,79 | 762 |
| Goldman Sachs Gr | 105,65 | -0,28 | 105,95 | 972 |
| HJ Heinz Co | 36,97 | -0,48 | 37,15 | 319 |
| Halliburton Co | 29,60 | -1,40 | 30,02 | 1229 |
| HCA-Healthcare | 42,23 | +1,20 | 41,73 | 567 |
| Hewlett-Packard | 23,30 | +0,95 | 23,08 | 2180 |
| Home Depot Inc | 36,70 | +0,05 | 36,68 | 1618 |
| Honeywell Int | 34,53 | +0,85 | 34,24 | 693 |
| Illinois Tool Works | 79,85 | +0,25 | 79,65 | 228 |
| Intel Corp | 28,28 | +0,57 | 28,12 | 21250 |
| IBM | 93,71 | -0,52 | 94,20 | 1189 |
| Intl Paper | 42,23 | -1,03 | 42,67 | 896 |
| Johnson&Johnson | 51,03 | -0,29 | 51,18 | 1983 |
| J P Morgan Chase | 41,46 | -0,17 | 41,53 | 2991 |
| Kimberly-Clark | 63,48 | -0,17 | 63,59 | 295 |
| Kohls | 46,80 | -0,36 | 46,97 | 1077 |
| Kroger | 16,70 | +0,91 | 16,55 | 1639 |
| Lehman Brothers | 82,56 | -0,13 | 82,67 | 543 |
| Lockheed Martin | 46,08 | -1,31 | 46,69 | 685 |
| Lowes Cos | 54,75 | -0,27 | 54,90 | 970 |
| Lucent Tech | 4,39 | +0,23 | 4,38 | 8322 |
| Marsh & McLennan | 45,97 | +0,20 | 45,88 | 845 |
| MBNA Corp | 27,75 | +0,47 | 27,62 | 1102 |
| McDonalds Corp | 29,05 | +0,38 | 28,94 | 908 |
| Medtronic | 48,52 | +2,13 | 47,51 | 1079 |
| Merck & Co | 44,98 | -0,18 | 45,06 | 1464 |
| Merrill Lynch | 60,08 | +0,55 | 59,75 | 1557 |
| Metlife Inc | 36,50 | +0,63 | 36,27 | 584 |
| Micron Tech | 17,99 | +1,81 | 17,67 | 7260 |
| Microsoft | 25,84 | -0,04 | 25,85 | 17880 |
| Minnesota Mining | 82,24 | +0,56 | 81,78 | 711 |
| MS Dean Witter | 56,22 | -0,93 | 56,75 | 2378 |
| Motorola Inc | 18,46 | -1,55 | 18,75 | 3800 |
| Occidental Petr | 46,34 | +0,83 | 45,96 | 436 |
| Omnicom Group | 81,31 | -1,02 | 82,15 | 277 |
| Oracle Corp | 12,75 | +1,35 | 12,58 | 22598 |
| Pfizer Inc | 35,74 | -0,72 | 36,00 | 3928 |
| Philip Morris | 54,94 | +0,11 | 54,88 | 1390 |
| Raytheon Co | 31,46 | -0,66 | 31,67 | 264 |
| SBC Comms | 25,24 | +1,49 | 24,87 | 2158 |
| Schering-plough | 16,74 | +0,72 | 16,62 | 943 |
| Sears Roebuck | 42,94 | -0,28 | 43,06 | 515 |
| Sprint | 19,17 | -1,39 | 19,44 | 1734 |
| Tenet Healthcare | 11,09 | +0,82 | 11,00 | 924 |
| Texas Instrument | 30,22 | -0,62 | 30,41 | 2723 |
| Textron Inc | 53,96 | +0,20 | 53,85 | 118 |
| Time Warner Inc | 17,15 | -0,46 | 17,23 | 2567 |
| Tyco Int | 29,34 | +0,41 | 29,22 | 1472 |
| Unisys Corp | 14,50 | -1,09 | 14,66 | 311 |
| UPS | 70,10 | -0,53 | 70,47 | 408 |
| United Tech | 88,45 | +0,81 | 87,74 | 660 |
| Unitedhealth Gr | 66,55 | +2,20 | 65,12 | 914 |
| US Bancorp | 26,94 | -0,26 | 27,01 | 1720 |
| Verizon Comm | 37,68 | +1,18 | 37,24 | 2547 |
| Wachovia | 45,99 | -0,93 | 46,42 | 1353 |
| Wal-Mart Stores | 58,57 | -0,05 | 58,60 | 2556 |
| Walt Disney Co | 25,99 | +0,15 | 25,95 | 1576 |
| Washington Mutual | 41,27 | -0,86 | 41,63 | 1297 |
| Wells Fargo | 56,45 | -0,28 | 56,61 | 1582 |
| Xerox Corp | 14,76 | -1,07 | 14,92 | 917 |
По данным агентства Reuters.