| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,5 | -1,43 | 5,6 | 4694 |
| ANZ Banking Grp | 18,6 | -0,16 | 18,7 | 3590 |
| CommonWealth Bank | 31,7 | -1,00 | 32,0 | 2992 |
| National Australian | 29,7 | -4,22 | 31,0 | 25176 |
| Bank | ||||
| News Corp | 12,3 | -0,08 | 12,4 | 4091 |
| Telstra Corp | 4,7 | — | 4,7 | 32340 |
| Westpac Banking | 17,6 | -0,06 | 17,6 | 4280 |
| Япония (JPY) | ||||
| Asahi Kasei | 609,0 | +0,33 | 607,0 | 3890 |
| Daiwa Securities | 853,0 | -1,50 | 866,0 | 9389 |
| Fuji Photo Film | 3490,0 | +0,29 | 3480,0 | 1459 |
| Fujitsu Ltd | 637,0 | -1,24 | 645,0 | 7210 |
| Honda Motor Co | 4790,0 | +2,57 | 4670,0 | 3102 |
| Japan Telecom* | 254,0 | +2,01 | 249,0 | 4 |
| Kao Corp | 2655,0 | +3,51 | 2565,0 | 4852 |
| KDDI* | 638,0 | +2,08 | 625,0 | 14 |
| Mitsubishi Fin Gr* | 1020,0 | -2,86 | 1050,0 | 19 |
| Mitsubishi Chem | 313,0 | +0,32 | 312,0 | 5048 |
| Mitsubishi Electric | 614,0 | -1,76 | 625,0 | 5917 |
| NEC Corp | 857,0 | -1,15 | 867,0 | 6283 |
| Nippon Steel Corp | 252,0 | -1,56 | 256,0 | 33461 |
| Nissan Motor Co | 1172,0 | +0,95 | 1161,0 | 16724 |
| NTT* | 602,0 | -0,50 | 605,0 | 13 |
| NTT DoCoMo* | 226,0 | +1,35 | 223,0 | 100 |
| Pioneer | 3110,0 | — | 3110,0 | 1039 |
| Ricoh | 2145,0 | +3,37 | 2075,0 | 2740 |
| Seikisui House | 1165,0 | -0,43 | 1170,0 | 1647 |
| Shin-Etsu Chem | 4410,0 | -0,23 | 4420,0 | 992 |
| Sony | 4370,0 | -0,46 | 4390,0 | 3551 |
| Sumitomo Chem | 485,0 | +2,75 | 472,0 | 2910 |
| TDK Corp | 7190,0 | -2,31 | 7360,0 | 1468 |
| Toshiba Corp | 514,0 | — | 514,0 | 19901 |
| Toyota Motor Co | 3920,0 | +2,35 | 3830,0 | 6173 |
| UFJ Holdings* | 710,0 | -6,33 | 758,0 | 108 |
| Гонконг (HKD) | ||||
| Cheung Kong | 63,75 | — | 63,75 | 6709 |
| China Mobile | 22,20 | -0,45 | 22,30 | 24600 |
| China Unicom | 6,70 | — | 6,70 | 35427 |
| CLP Holdings | 40,70 | -0,49 | 40,90 | 4344 |
| CNOOC | 3,35 | +4,69 | 3,20 | 80664 |
| Hang Seng Bank | 98,25 | -0,51 | 98,75 | 1769 |
| Henderson Land | 36,80 | -1,34 | 37,30 | 5793 |
| HSBC Holdings | 115,00 | -0,43 | 115,50 | 18583 |
| Hutchison | 55,50 | -0,45 | 55,75 | 10290 |
| Франция (EUR) | ||||
| Alcatel | 13,23 | +1,15 | 13,08 | 12132 |
| Axa | 18,20 | +1,68 | 17,90 | 10293 |
| BNP Paribas | 51,50 | +0,78 | 51,10 | 5370 |
| Bouygues | 28,53 | +0,28 | 28,45 | 1632 |
| Danon | 139,70 | -0,21 | 140,00 | 791 |
| EADS | 19,25 | -1,99 | 19,64 | 1864 |
| France Telecom | 20,61 | +0,24 | 20,56 | 13972 |
| Lafarge | 68,55 | +0,37 | 68,30 | 882 |
| Michelin | 38,76 | +1,28 | 38,27 | 632 |
| Peugeot | 43,70 | +1,32 | 43,13 | 1760 |
| Renault | 59,20 | +0,34 | 59,00 | 1589 |
| Sanofi-Synthelab | 54,00 | — | 54,00 | 2574 |
| Schneider Elec | 55,35 | +0,73 | 54,95 | 1446 |
| STMicroelectronics | 18,88 | -0,68 | 19,01 | 9653 |
| Total Fina Elf | 162,70 | +1,43 | 160,40 | 4389 |
| Vivendi Universal | 21,65 | -0,05 | 21,66 | 6181 |
| Великобритания (GBp) | ||||
| ARM Holdings | 123,70 | -0,80 | 124,25 | 10168 |
| BAE System | 209,55 | +3,54 | 204,75 | 33200 |
| Barclays | 489,50 | -0,10 | 490,00 | 47327 |
| BP | 497,00 | -0,40 | 499,00 | 68039 |
| BAT | 837,50 | +2,07 | 820,50 | 14269 |
| British Airways | 294,70 | -0,42 | 294,75 | 12712 |
| British Telecom | 181,50 | +2,25 | 177,50 | 84078 |
| Cable & Wireless | 124,31 | +0,20 | 123,00 | 61450 |
| Cadbury Schweppes | 455,79 | +2,06 | 449,50 | 49846 |
| HSBC Hldg | 818,00 | -0,55 | 822,50 | 38846 |
| Lloyds TSB Grp | 415,50 | +0,48 | 413,50 | 46670 |
| Marks & Spencer | 264,00 | -0,56 | 266,00 | 16038 |
| Prudential | 452,00 | +1,23 | 446,50 | 13169 |
| Reuters Group | 411,40 | +2,16 | 406,00 | 23057 |
| Rio Tinto | 1352,00 | +2,04 | 1325,00 | 9218 |
| Sainsbury | 275,98 | -0,90 | 278,25 | 19000 |
| Shell Trnpt | 391,00 | +0,45 | 391,00 | 67074 |
| Unilever | 552,52 | +0,09 | 549,50 | 16257 |
| Vodafone Airtch | 133,54 | +2,67 | 131,00 | 346106 |
| Германия (EUR) | ||||
| Allianz AG | 92,49 | +0,75 | 91,80 | 1967 |
| BASF | 44,01 | +0,82 | 43,65 | 2820 |
| Bayer AG | 21,70 | +0,74 | 21,54 | 4359 |
| BMW | 35,11 | +0,14 | 35,06 | 2835 |
| Commerzbank AG | 14,58 | +0,55 | 14,50 | 3603 |
| Daimler-Chrysler | 33,80 | +0,06 | 33,78 | 4939 |
| Deutsche Bank n | 71,12 | +0,68 | 70,64 | 4259 |
| Dt Telekom n | 14,69 | +0,27 | 14,65 | 16314 |
| Hypovereinsbank | 16,77 | +0,30 | 16,72 | 4347 |
| Infineon Tech | 11,75 | -1,67 | 11,95 | 11572 |
| Merck KGaA | 43,97 | +4,67 | 42,01 | 389 |
| Munich Re | 94,20 | +0,63 | 93,61 | 2126 |
| Sap AG | 131,71 | -0,26 | 132,05 | 1645 |
| Siemens | 62,25 | +1,09 | 61,58 | 5654 |
| Volkswagen AG | 37,59 | +1,24 | 37,13 | 4122 |
| Финляндия (EUR) | ||||
| Nokia | 12,25 | -9,33 | 13,51 | 241590 |
| Stora Enso | 10,62 | -0,47 | 10,67 | 3907 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,70 | +0,52 | 87,25 | 506 |
| Lonza Grp AG | 61,85 | -1,43 | 62,75 | 958 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,05 | +0,35 | 42,90 | 10225 |
| Nestle | 329,50 | -0,75 | 332,00 | 3349 |
| Novartis | 56,65 | +0,71 | 56,25 | 8679 |
| Roche | 185,50 | +0,41 | 184,75 | 24 |
| Swiss Re | 88,30 | -1,01 | 89,20 | 1834 |
| UBS AG | 93,00 | -1,59 | 94,50 | 12757 |
| Zurich Fin | 216,00 | +0,35 | 215,25 | 786 |
| Швеция (SEK) | ||||
| ABB | 45,10 | -0,88 | 45,50 | 2030 |
| Electrolux | 159,00 | +0,95 | 157,50 | 2439 |
| Ericsson | 22,80 | -0,44 | 22,90 | 190660 |
| Nordea | 52,50 | +1,94 | 51,50 | 13297 |
| Volvo | 255,00 | -0,58 | 256,50 | 2691 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,94 | +0,05 | 1,94 | 161 |
| Fiat | 5,65 | +0,16 | 5,65 | 68 |
| TIM | 4,75 | -0,06 | 4,76 | 394 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,30 | +1,16 | 18,09 | 10691 |
| Aegon NV | 11,28 | +0,09 | 11,27 | 8124 |
| Ahold Kon | 6,97 | -3,19 | 7,20 | 10732 |
| Fortis | 18,60 | +1,64 | 18,30 | 5060 |
| ING Grp | 18,89 | +1,29 | 18,65 | 11754 |
| Philips | 23,87 | +0,42 | 23,77 | 7810 |
| Royal Dutch | 41,65 | +0,73 | 41,35 | 9355 |
| Канада (CAD) | ||||
| Alcan Inc | 59,97 | +2,34 | 58,60 | 1180 |
| Bank of Montreal | 53,25 | +0,19 | 53,15 | 610 |
| Bank Nova Scotia | 35,59 | +0,39 | 35,45 | 2096 |
| BCE Inc | 27,85 | +0,91 | 27,60 | 1114 |
| Bombardier | 6,46 | +1,73 | 6,35 | 8843 |
| Imperial Oil | 60,37 | +0,87 | 59,85 | 166 |
| Loblaw Cos Ltd | 61,80 | -0,56 | 62,15 | 216 |
| Nortel Networks | 7,30 | -3,57 | 7,57 | 13242 |
| Royal Bank of Canada | 63,40 | +0,79 | 62,90 | 582 |
| США ($) | ||||
| Abbott Labs | 44,13 | +0,36 | 43,97 | 5619 |
| Agilent Tech | 30,13 | +0,77 | 29,90 | 2440 |
| Alcoa | 33,99 | +3,00 | 33,00 | 4822 |
| Allstate Corp | 47,20 | +1,14 | 46,67 | 1664 |
| Alltel | 50,23 | +0,50 | 49,98 | 956 |
| Amer Electric Power | 30,99 | +0,29 | 30,90 | 1203 |
| Amer Express Co | 50,58 | +1,67 | 49,75 | 4705 |
| AIG | 75,18 | +0,67 | 74,68 | 4314 |
| Amgen | 60,14 | -0,36 | 60,36 | 9059 |
| Analog Devices | 47,60 | -0,13 | 47,66 | 2948 |
| Anheuser-Busch | 50,52 | -0,18 | 50,61 | 2053 |
| Time Warner Inc | 16,63 | -0,42 | 16,70 | 8917 |
| Apple Comp Inc | 29,18 | -0,41 | 29,30 | 7195 |
| Applied Materials | 20,80 | -3,13 | 21,47 | 50283 |
| AT&T | 18,83 | +1,02 | 18,64 | 3438 |
| AT&T Wireless Gr | 13,53 | +0,22 | 13,50 | 3912 |
| Automatic Data Proc | 45,62 | -0,46 | 45,83 | 2481 |
| Bank of America | 80,78 | +0,62 | 80,28 | 6225 |
| Bank of New York | 31,13 | +1,40 | 30,70 | 2613 |
| Bank One | 51,68 | +1,59 | 50,87 | 2958 |
| Baxter Int | 31,55 | +0,25 | 31,47 | 1575 |
| BCE Inc | 20,66 | +0,78 | 20,50 | 124 |
| Bellsouth Corp | 26,08 | -0,53 | 26,22 | 4553 |
| Berkshire cl a* | 92,45 | -0,59 | 93,00 | 1 |
| Berkshire cl b* | 3,08 | -0,21 | 3,08 | 13 |
| Boeing Co | 41,50 | -0,07 | 41,53 | 2422 |
| Bristol Myers sq | 24,88 | -0,36 | 24,97 | 6597 |
| Cardinal Health | 71,15 | +0,62 | 70,71 | 1461 |
| Carnival | 44,70 | +1,38 | 44,09 | 2053 |
| Caterpillar Inc | 81,97 | +1,45 | 80,80 | 1555 |
| Charles Schwab | 10,99 | +3,68 | 10,60 | 5877 |
| ChevronTexaco | 91,73 | +0,25 | 91,50 | 2266 |
| Cigna | 65,22 | -1,20 | 66,01 | 1246 |
| Cisco | 22,48 | -1,49 | 22,82 | 61591 |
| Citigroup | 50,10 | +0,36 | 49,92 | 15360 |
| Coca-Cola Co | 51,93 | +1,43 | 51,20 | 4474 |
| Colgate Palmoliv | 55,75 | +0,45 | 55,50 | 1247 |
| Costco Wholesale | 38,08 | +1,90 | 37,37 | 3071 |
| Cox Comms | 33,27 | +0,97 | 32,95 | 1712 |
| Daimler-Chrysler | 40,64 | +0,52 | 40,43 | 438 |
| Delta Air Lines | 6,75 | -3,30 | 6,98 | 8137 |
| Dow Chemical Co | 41,69 | +1,41 | 41,11 | 2099 |
| Du Pont Co | 44,98 | -0,20 | 45,07 | 3127 |
| Eastman Kodak | 25,35 | +1,60 | 24,95 | 2842 |
| Eli Lilly | 72,45 | -0,62 | 72,90 | 4486 |
| EMC Corp | 12,55 | -3,61 | 13,02 | 16260 |
| Emerson Electric | 62,45 | +2,21 | 61,10 | 1680 |
| Exelon | 66,15 | +1,30 | 65,30 | 1168 |
| Exxon Mobil | 43,86 | +0,41 | 43,68 | 8447 |
| Fannie Mae | 74,21 | +2,15 | 72,65 | 3666 |
| First Data Corp | 44,75 | +2,87 | 43,50 | 3037 |
| Ford Motor Co | 13,34 | +1,68 | 13,12 | 4057 |
| Gap Inc | 22,16 | +1,14 | 21,91 | 2059 |
| Genentech | 108,78 | +0,28 | 108,48 | 1456 |
| General Elec Co | 31,23 | +1,53 | 30,76 | 20831 |
| General Motors | 46,17 | +1,72 | 45,39 | 3427 |
| Gillette Co | 39,82 | +1,56 | 39,21 | 2588 |
| Goldman Sachs Gr | 103,36 | +1,60 | 101,73 | 3022 |
| HJ Heinz Co | 37,29 | +1,19 | 36,85 | 1186 |
| Halliburton Co | 30,68 | +2,03 | 30,07 | 3034 |
| HCA-Healthcare | 39,21 | -0,23 | 39,30 | 2200 |
| Hewlett-Packard | 22,00 | +0,50 | 21,89 | 11200 |
| Home Depot Inc | 36,20 | +0,95 | 35,86 | 6146 |
| Honeywell Int | 35,06 | +1,62 | 34,50 | 2921 |
| Illinois Tool Works | 83,19 | +1,34 | 82,09 | 1150 |
| Intel Corp | 26,45 | -0,79 | 26,66 | 63914 |
| IBM | 92,28 | -1,80 | 93,97 | 9141 |
| Intl Paper | 42,74 | +2,05 | 41,88 | 4081 |
| Johnson&Johnson | 54,13 | -0,72 | 54,52 | 9433 |
| J P Morgan Chase | 39,26 | +1,26 | 38,77 | 8244 |
| Kimberly-Clark | 64,24 | +0,33 | 64,03 | 1287 |
| Kohls | 43,00 | -2,21 | 43,97 | 5051 |
| Kroger | 17,01 | +0,06 | 17,00 | 2029 |
| Lehman Brothers | 79,21 | +2,22 | 77,49 | 3219 |
| Lockheed Martin | 47,00 | +0,47 | 46,78 | 1370 |
| Lowes Cos | 53,24 | +0,04 | 53,22 | 2176 |
| Lucent Tech | 4,21 | -0,24 | 4,22 | 13538 |
| Marsh & McLennan | 45,62 | +0,57 | 45,36 | 1961 |
| MBNA Corp | 25,83 | +1,10 | 25,55 | 6374 |
| McDonalds Corp | 27,46 | +1,97 | 26,93 | 3626 |
| Medtronic | 51,14 | +2,26 | 50,01 | 5154 |
| Merck & Co | 47,08 | +0,17 | 47,00 | 6344 |
| Merrill Lynch | 58,46 | +2,20 | 57,20 | 4816 |
| Metlife Inc | 35,20 | +0,31 | 35,09 | 1523 |
| Micron Tech | 15,91 | -0,62 | 16,01 | 7417 |
| Microsoft | 25,16 | -0,22 | 25,22 | 51774 |
| Minnesota Mining | 83,73 | +1,06 | 82,85 | 1862 |
| MS Dean Witter | 54,53 | +1,93 | 53,50 | 6478 |
| Motorola Inc | 16,59 | -3,49 | 17,19 | 19536 |
| Occidental Petr | 48,61 | +0,98 | 48,14 | 1259 |
| Omnicom Group | 81,92 | +2,39 | 80,01 | 1148 |
| Oracle Corp | 11,99 | -0,75 | 12,08 | 37457 |
| Pfizer Inc | 37,62 | +0,75 | 37,34 | 21657 |
| Philip Morris | 55,90 | +0,56 | 55,59 | 3145 |
| Raytheon Co | 31,67 | -0,57 | 31,85 | 1609 |
| SBC Comms | 24,17 | -0,78 | 24,36 | 6776 |
| Schering-plough | 17,34 | -0,17 | 17,37 | 3714 |
| Sears Roebuck | 42,26 | +0,91 | 41,88 | 1296 |
| Sprint | 18,75 | -0,32 | 18,81 | 2297 |
| Tenet Healthcare | 10,78 | -0,65 | 10,85 | 2238 |
| Texas Instrument | 27,66 | -1,28 | 28,02 | 13555 |
| Textron Inc | 53,40 | +1,42 | 52,65 | 484 |
| Time Warner Inc | 16,63 | -0,42 | 16,70 | 8917 |
| Tyco Int | 28,66 | +1,09 | 28,35 | 4483 |
| Unisys Corp | 14,11 | +2,99 | 13,70 | 1209 |
| UPS | 71,62 | +0,41 | 71,33 | 1561 |
| United Tech | 88,72 | +0,66 | 88,14 | 1420 |
| Unitedhealth Gr | 65,41 | +2,28 | 63,95 | 4456 |
| US Bancorp | 26,30 | +1,27 | 25,97 | 5373 |
| Verizon Comm | 36,75 | -0,84 | 37,06 | 6641 |
| Wachovia | 44,75 | +1,34 | 44,16 | 4527 |
| Wal-Mart Stores | 58,44 | +1,12 | 57,79 | 7719 |
| Walt Disney Co | 24,90 | +0,81 | 24,70 | 10692 |
| Washington Mutual | 40,35 | +2,36 | 39,42 | 4561 |
| Wells Fargo | 56,07 | +2,06 | 54,94 | 6016 |
| Xerox Corp | 13,98 | -0,14 | 14,00 | 2189 |
По данным агентства Reuters.