| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | +0,18 | 5,6 | 4682 |
| ANZ Banking Grp | 19,1 | -0,47 | 19,1 | 2159 |
| CommonWealth Bank | 32,5 | -0,28 | 32,5 | 1410 |
| National Australian | 31,4 | -0,16 | 31,5 | 3500 |
| Bank | ||||
| News Corp | 12,4 | +0,57 | 12,4 | 21016 |
| Telstra Corp | 4,5 | -0,66 | 4,6 | 12208 |
| Westpac Banking | 17,7 | +0,23 | 17,6 | 1931 |
| Япония (JPY)** | ||||
| Asahi Kasei | 623,0 | -2,20 | 637,0 | 4209 |
| Daiwa Securities | 877,0 | -2,99 | 904,0 | 10208 |
| Fuji Photo Film | 3350,0 | -2,62 | 3440,0 | 1544 |
| Fujitsu Ltd | 655,0 | -2,53 | 672,0 | 8835 |
| Honda Motor Co | 4690,0 | -1,26 | 4750,0 | 1891 |
| Japan Telecom* | 247,0 | -2,37 | 253,0 | 4 |
| Kao Corp | 2425,0 | -1,02 | 2450,0 | 1755 |
| KDDI* | 623,0 | -1,89 | 635,0 | 14 |
| Mitsubishi Fin Gr* | 1020,0 | -3,77 | 1060,0 | 21 |
| Mitsubishi Chem | 311,0 | -1,58 | 316,0 | 4895 |
| Mitsubishi Electric | 617,0 | -2,53 | 633,0 | 4415 |
| NEC Corp | 871,0 | -3,44 | 902,0 | 10643 |
| Nippon Steel Corp | 250,0 | -1,96 | 255,0 | 80568 |
| Nissan Motor Co | 1199,0 | -1,64 | 1219,0 | 6962 |
| NTT* | 622,0 | -0,96 | 628,0 | 17 |
| NTT DoCoMo* | 232,0 | -0,85 | 234,0 | 68 |
| Pioneer | 3180,0 | -0,31 | 3190,0 | 1704 |
| Ricoh | 2150,0 | -2,27 | 2200,0 | 1762 |
| Seikisui House | 1199,0 | -1,07 | 1212,0 | 1357 |
| Shin-Etsu Chem | 4400,0 | -1,57 | 4470,0 | 1474 |
| Sony | 4400,0 | -1,79 | 4480,0 | 3178 |
| Sumitomo Chem | 484,0 | -1,43 | 491,0 | 3114 |
| TDK Corp | 7660,0 | -0,52 | 7700,0 | 988 |
| Toshiba Corp | 485,0 | -1,62 | 493,0 | 11774 |
| Toyota Motor Co | 3900,0 | -0,51 | 3920,0 | 4091 |
| UFJ Holdings* | 718,0 | -2,97 | 740,0 | 53 |
| Гонконг (HKD)** | ||||
| Cheung Kong | 67,50 | -1,10 | 68,25 | 5315 |
| China Mobile | 23,25 | -1,06 | 23,50 | 23877 |
| China Unicom | 7,55 | — | 7,55 | 11280 |
| CLP Holdings | 41,80 | -0,36 | 41,95 | 3344 |
| CNOOC | 3,25 | +1,56 | 3,20 | 35816 |
| Hang Seng Bank | 99,75 | — | 99,75 | 1433 |
| Henderson Land | 39,40 | +1,29 | 38,90 | 3879 |
| HSBC Holdings | 118,50 | — | 118,50 | 11071 |
| Hutchison | 57,25 | — | 57,25 | 4969 |
| Франция (EUR) | ||||
| Alcatel | 13,99 | +0,87 | 13,87 | 8993 |
| Axa | 18,06 | +0,44 | 17,98 | 5001 |
| BNP Paribas | 52,45 | -0,38 | 52,65 | 2484 |
| Bouygues | 28,20 | +0,07 | 28,18 | 1349 |
| Danon | 135,90 | -1,74 | 138,30 | 823 |
| EADS | 19,44 | +1,73 | 19,11 | 1810 |
| France Telecom | 21,19 | — | 21,19 | 8057 |
| Lafarge | 68,60 | -0,87 | 69,20 | 509 |
| Michelin | 38,45 | +0,87 | 38,12 | 344 |
| Peugeot | 42,57 | -0,44 | 42,76 | 815 |
| Renault | 60,20 | +0,58 | 59,85 | 1493 |
| Sanofi-Synthelab | 54,00 | +2,86 | 52,50 | 2216 |
| Schneider Elec | 55,40 | -0,09 | 55,45 | 724 |
| STMicroelectronics | 19,48 | +0,31 | 19,42 | 3527 |
| Total Fina Elf | 155,50 | +1,24 | 153,60 | 2085 |
| Vivendi Universal | 22,06 | -0,41 | 22,15 | 3686 |
| Великобритания (GBp) | ||||
| ARM Holdings | 127,00 | +1,01 | 124,00 | 6998 |
| BAE System | 214,50 | +1,90 | 211,00 | 23585 |
| Barclays | 487,00 | +1,83 | 478,00 | 32795 |
| BP | 481,75 | +0,26 | 481,00 | 88117 |
| BAT | 809,90 | +0,87 | 804,50 | 9563 |
| British Airways | 291,96 | +2,54 | 285,00 | 18111 |
| British Telecom | 177,75 | -0,56 | 178,75 | 38336 |
| Cable & Wireless | 126,51 | -1,36 | 128,50 | 31535 |
| Cadbury Schweppes | 436,78 | -0,97 | 439,25 | 10676 |
| HSBC Hldg | 822,43 | +0,24 | 818,00 | 32639 |
| Lloyds TSB Grp | 418,25 | +1,03 | 414,00 | 31729 |
| Marks & Spencer | 275,08 | -2,82 | 283,25 | 32683 |
| Prudential | 462,30 | -0,54 | 463,00 | 9571 |
| Reuters Group | 403,81 | +1,13 | 398,50 | 21580 |
| Rio Tinto | 1389,73 | +0,14 | 1388,00 | 4258 |
| Sainsbury | 274,25 | +0,18 | 273,75 | 16015 |
| Shell Trnpt | 369,28 | +0,61 | 367,25 | 90166 |
| Unilever | 537,71 | -0,46 | 540,00 | 8617 |
| Vodafone Airtch | 132,09 | +0,95 | 131,00 | 198642 |
| Германия (EUR) | ||||
| Allianz AG | 92,29 | -0,15 | 92,43 | 1715 |
| BASF | 43,22 | -0,73 | 43,54 | 2190 |
| Bayer AG | 21,07 | -1,08 | 21,30 | 2882 |
| BMW | 34,57 | +1,89 | 33,93 | 2487 |
| Commerzbank AG | 14,85 | -0,93 | 14,99 | 3115 |
| Daimler-Chrysler | 34,02 | -3,84 | 35,38 | 6618 |
| Deutsche Bank n | 71,73 | +0,04 | 71,70 | 3149 |
| Dt Telekom n | 14,63 | — | 14,63 | 12916 |
| Hypovereinsbank | 16,85 | -0,06 | 16,86 | 3749 |
| Infineon Tech | 12,64 | +1,94 | 12,40 | 9280 |
| Merck KGaA | 41,75 | -0,83 | 42,10 | 196 |
| Munich Re | 93,05 | -0,32 | 93,35 | 1012 |
| Sap AG | 136,60 | +1,48 | 134,61 | 1394 |
| Siemens | 62,55 | +0,48 | 62,25 | 4511 |
| Volkswagen AG | 36,60 | +1,33 | 36,12 | 3148 |
| Финляндия (EUR) | ||||
| Nokia | 14,17 | +1,87 | 13,91 | 42852 |
| Stora Enso | 10,81 | -0,28 | 10,84 | 1668 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,55 | -0,73 | 89,20 | 195 |
| Lonza Grp AG | 64,40 | +0,16 | 64,30 | 314 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 45,25 | -1,20 | 45,80 | 4590 |
| Nestle | 327,50 | +0,31 | 326,50 | 1259 |
| Novartis | 55,50 | +0,36 | 55,30 | 4686 |
| Roche | 186,00 | -1,06 | 188,00 | 9 |
| Swiss Re | 88,95 | -1,33 | 90,15 | 1088 |
| UBS AG | 97,25 | +0,26 | 97,00 | 2097 |
| Zurich Fin | 215,50 | +1,17 | 213,00 | 684 |
| Швеция (SEK) | ||||
| ABB | 45,50 | +0,44 | 45,30 | 1306 |
| Electrolux | 156,50 | -1,88 | 159,50 | 2075 |
| Ericsson | 23,40 | -0,43 | 23,50 | 82009 |
| Nordea | 52,00 | +2,97 | 50,50 | 8144 |
| Volvo | 258,50 | +0,98 | 256,00 | 1658 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,62 | -0,11 | 18,64 | 5480 |
| Aegon NV | 11,14 | -0,45 | 11,19 | 5014 |
| Ahold Kon | 7,15 | +2,00 | 7,01 | 8675 |
| Fortis | 18,27 | +0,27 | 18,22 | 2836 |
| ING Grp | 18,56 | -0,38 | 18,63 | 8393 |
| Philips | 24,92 | +1,59 | 24,53 | 8031 |
| Royal Dutch | 40,12 | +0,10 | 40,08 | 5240 |
| Канада (CAD) | ||||
| Alcan Inc | 59,11 | — | 59,11 | 526 |
| Bank of Montreal | 55,50 | -0,18 | 55,60 | 361 |
| Bank Nova Scotia | 36,85 | — | 36,85 | 1325 |
| BCE Inc | 27,95 | — | 27,95 | 1140 |
| Bombardier | 6,27 | — | 6,27 | 3974 |
| Imperial Oil | 61,25 | — | 61,25 | 117 |
| Loblaw Cos Ltd | 63,61 | — | 63,61 | 219 |
| Nortel Networks | 7,88 | +1,03 | 7,80 | 17341 |
| Royal Bank of Canada | 64,41 | — | 64,41 | 746 |
| По данным агентства Reuters. | ||||
| США ($) | ||||
| Abbott Labs | 42,32 | -1,01 | 42,75 | 5574 |
| Agilent Tech | 31,83 | -0,09 | 31,86 | 1311 |
| Alcoa | 33,86 | -2,28 | 34,65 | 6505 |
| Allstate Corp | 47,85 | +4,36 | 45,85 | 4825 |
| Alltel | 49,40 | -1,04 | 49,92 | 835 |
| Amer Electric Power | 32,10 | -0,37 | 32,22 | 897 |
| Amer Express Co | 52,14 | -0,46 | 52,38 | 2586 |
| AIG | 76,27 | +0,03 | 76,25 | 4794 |
| Amgen | 58,30 | — | 58,30 | 6682 |
| Analog Devices | 49,85 | +0,77 | 49,47 | 1639 |
| Anheuser-Busch | 51,03 | +0,77 | 50,64 | 2101 |
| Time Warner Inc | 17,39 | +1,05 | 17,21 | 9667 |
| Apple Comp Inc | 27,53 | — | 27,53 | 4302 |
| Applied Materials | 22,52 | — | 22,52 | 29401 |
| AT&T | 19,23 | -1,49 | 19,52 | 5051 |
| AT&T Wireless Gr | 13,69 | -0,22 | 13,72 | 5661 |
| Automatic Data Proc | 44,31 | +0,91 | 43,91 | 1046 |
| Bank of America | 81,05 | -0,49 | 81,45 | 3411 |
| Bank of New York | 32,42 | +0,06 | 32,40 | 1820 |
| Bank One | 53,98 | -0,53 | 54,27 | 2122 |
| Baxter Int | 31,12 | -0,42 | 31,25 | 1562 |
| BCE Inc | 21,07 | -1,40 | 21,37 | 173 |
| Bellsouth Corp | 26,54 | -0,82 | 26,76 | 4057 |
| Berkshire cl a* | 94,34 | +0,04 | 94,30 | 1 |
| Berkshire cl b* | 3,14 | -0,27 | 3,15 | 8 |
| Boeing Co | 41,35 | -0,98 | 41,76 | 1894 |
| Bristol Myers sq | 24,02 | -1,31 | 24,34 | 4271 |
| Cardinal Health | 70,10 | -0,64 | 70,55 | 944 |
| Carnival | 45,53 | -0,98 | 45,98 | 845 |
| Caterpillar Inc | 81,98 | -0,15 | 82,10 | 1003 |
| Charles Schwab | 11,22 | -0,53 | 11,28 | 2571 |
| ChevronTexaco | 89,94 | +0,21 | 89,75 | 2678 |
| Cigna | 68,50 | -0,72 | 69,00 | 1610 |
| Cisco | 24,15 | — | 24,15 | 32137 |
| Citigroup | 51,53 | -0,35 | 51,71 | 6558 |
| Coca-Cola Co | 51,24 | +0,31 | 51,08 | 3513 |
| Colgate Palmoliv | 54,27 | -0,17 | 54,36 | 1435 |
| Costco Wholesale | 37,90 | — | 37,90 | 5281 |
| Cox Comms | 31,15 | -0,64 | 31,35 | 751 |
| Daimler-Chrysler | 41,13 | +0,37 | 42,86 | 513 |
| Delta Air Lines | 8,09 | -0,86 | 8,16 | 1286 |
| Dow Chemical Co | 40,78 | +0,12 | 40,73 | 1515 |
| Du Pont Co | 43,43 | -0,39 | 43,60 | 2707 |
| Eastman Kodak | 25,44 | -0,20 | 25,49 | 3025 |
| Eli Lilly | 68,88 | -0,75 | 69,40 | 3268 |
| EMC Corp | 12,96 | +1,65 | 12,75 | 9954 |
| Emerson Electric | 61,24 | -0,67 | 61,65 | 790 |
| Exelon | 68,83 | +0,09 | 68,77 | 867 |
| Exxon Mobil | 42,45 | +1,31 | 41,90 | 9300 |
| Fannie Mae | 73,71 | -0,36 | 73,98 | 1491 |
| First Data Corp | 42,72 | +0,45 | 42,53 | 1876 |
| Ford Motor Co | 13,59 | -0,59 | 13,67 | 3381 |
| Gap Inc | 21,81 | -2,33 | 22,33 | 4691 |
| Genentech | 112,00 | +3,27 | 108,45 | 3459 |
| General Elec Co | 31,41 | +0,03 | 31,40 | 24794 |
| General Motors | 46,52 | -0,39 | 46,70 | 2171 |
| Gillette Co | 38,79 | -0,31 | 38,91 | 1111 |
| Goldman Sachs Gr | 105,70 | +0,43 | 105,25 | 2779 |
| HJ Heinz Co | 36,81 | -1,15 | 37,24 | 1088 |
| Halliburton Co | 29,85 | +0,54 | 29,69 | 2187 |
| HCA-Healthcare | 42,10 | -0,66 | 42,38 | 1528 |
| Hewlett-Packard | 22,87 | -1,08 | 23,12 | 7418 |
| Home Depot Inc | 36,20 | -0,79 | 36,49 | 7127 |
| Honeywell Int | 34,66 | +0,12 | 34,62 | 2004 |
| Illinois Tool Works | 80,64 | +0,31 | 80,39 | 803 |
| Intel Corp | 27,37 | — | 27,37 | 71802 |
| IBM | 93,12 | +0,04 | 93,08 | 3271 |
| Intl Paper | 42,01 | -0,92 | 42,40 | 2783 |
| Johnson&Johnson | 50,87 | -0,99 | 51,38 | 6685 |
| J P Morgan Chase | 41,15 | -0,53 | 41,37 | 3848 |
| Kimberly-Clark | 63,80 | -0,98 | 64,43 | 777 |
| Kohls | 44,33 | -5,38 | 46,85 | 7792 |
| Kroger | 17,10 | +1,00 | 16,93 | 5742 |
| Lehman Brothers | 80,78 | -0,66 | 81,32 | 1510 |
| Lockheed Martin | 47,54 | -0,46 | 47,76 | 1889 |
| Lowes Cos | 53,50 | -1,04 | 54,06 | 4112 |
| Lucent Tech | 4,45 | +0,68 | 4,42 | 26148 |
| Marsh & McLennan | 47,00 | +2,75 | 45,74 | 4177 |
| MBNA Corp | 27,27 | -1,91 | 27,80 | 3300 |
| McDonalds Corp | 28,67 | -0,80 | 28,90 | 2869 |
| Medtronic | 48,90 | +1,45 | 48,20 | 3749 |
| Merck & Co | 44,63 | -0,47 | 44,84 | 4401 |
| Merrill Lynch | 58,71 | -0,31 | 58,89 | 3473 |
| Metlife Inc | 35,95 | +0,06 | 35,93 | 1212 |
| Micron Tech | 17,35 | +0,35 | 17,29 | 6531 |
| Microsoft | 25,48 | — | 25,48 | 45298 |
| Minnesota Mining | 82,43 | -0,39 | 82,75 | 1895 |
| MS Dean Witter | 56,20 | -0,53 | 56,50 | 3007 |
| Motorola Inc | 18,15 | +0,55 | 18,05 | 8605 |
| Occidental Petr | 46,65 | +1,08 | 46,15 | 863 |
| Omnicom Group | 81,18 | +0,25 | 80,98 | 540 |
| Oracle Corp | 12,38 | — | 12,38 | 25128 |
| Pfizer Inc | 35,60 | -0,20 | 35,67 | 11171 |
| Philip Morris | 55,37 | +0,40 | 55,15 | 4590 |
| Raytheon Co | 31,88 | +0,47 | 31,73 | 775 |
| SBC Comms | 24,46 | -0,49 | 24,58 | 5252 |
| Schering-plough | 16,69 | -1,65 | 16,97 | 1935 |
| Sears Roebuck | 42,26 | -3,32 | 43,71 | 2367 |
| Sprint | 19,31 | — | 19,31 | 2804 |
| Tenet Healthcare | 11,25 | +0,45 | 11,20 | 1453 |
| Texas Instrument | 29,18 | -0,41 | 29,30 | 8411 |
| Textron Inc | 52,57 | -0,68 | 52,93 | 388 |
| Time Warner Inc | 17,39 | +1,05 | 17,21 | 9667 |
| Tyco Int | 28,69 | +0,28 | 28,61 | 4924 |
| Unisys Corp | 14,41 | -0,62 | 14,50 | 600 |
| UPS | 70,47 | +0,21 | 70,32 | 1711 |
| United Tech | 89,80 | -0,43 | 90,19 | 1888 |
| Unitedhealth Gr | 66,50 | -0,54 | 66,86 | 1120 |
| US Bancorp | 26,62 | -0,71 | 26,81 | 5279 |
| Verizon Comm | 37,31 | — | 37,31 | 5129 |
| Wachovia | 46,27 | -0,17 | 46,35 | 2080 |
| Wal-Mart Stores | 56,69 | -2,22 | 57,98 | 11568 |
| Walt Disney Co | 26,04 | +0,12 | 26,01 | 3524 |
| Washington Mutual | 41,37 | -0,58 | 41,61 | 1890 |
| Wells Fargo | 56,88 | +0,23 | 56,75 | 2611 |
| Xerox Corp | 14,77 | -1,01 | 14,92 | 1294 |
**На 09.04.04
По данным агентства Reuters.