| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | -2,09 | 5,7 | 6203 |
| ANZ Banking Grp | 18,8 | -1,52 | 19,1 | 5528 |
| CommonWealth Bank | 32,1 | +0,06 | 32,1 | 1517 |
| National Australian | 29,6 | +0,10 | 29,6 | 5067 |
| Bank | ||||
| News Corp | 12,8 | +1,26 | 12,7 | 7156 |
| Telstra Corp | 4,7 | -0,63 | 4,8 | 31197 |
| Westpac Banking | 17,7 | -0,67 | 17,8 | 3654 |
| Япония (JPY) | ||||
| Asahi Kasei | 627,0 | -0,48 | 630,0 | 3079 |
| Daiwa Securities | 875,0 | +1,39 | 863,0 | 8857 |
| Fuji Photo Film | 3510,0 | -1,96 | 3580,0 | 2393 |
| Fujitsu Ltd | 660,0 | +0,92 | 654,0 | 12911 |
| Honda Motor Co | 4720,0 | -1,67 | 4800,0 | 4493 |
| Japan Telecom* | 260,0 | -2,99 | 268,0 | 17 |
| Kao Corp | 2580,0 | -2,09 | 2635,0 | 2530 |
| KDDI* | 631,0 | -2,17 | 645,0 | 20 |
| Mitsubishi Fin Gr* | 1020,0 | -0,97 | 1030,0 | 17 |
| Mitsubishi Chem | 315,0 | +0,32 | 314,0 | 3419 |
| Mitsubishi Electric | 631,0 | -1,41 | 640,0 | 9176 |
| NEC Corp | 883,0 | -0,56 | 888,0 | 6653 |
| Nippon Steel Corp | 258,0 | +3,61 | 249,0 | 75947 |
| Nissan Motor Co | 1214,0 | +1,51 | 1196,0 | 17678 |
| NTT* | 579,0 | -2,36 | 593,0 | 19 |
| NTT DoCoMo* | 227,0 | -2,16 | 232,0 | 92 |
| Pioneer | 3310,0 | +1,53 | 3260,0 | 2480 |
| Ricoh | 2220,0 | -2,20 | 2270,0 | 1539 |
| Seikisui House | 1179,0 | -0,08 | 1180,0 | 2448 |
| Shin-Etsu Chem | 4610,0 | +0,66 | 4580,0 | 1555 |
| Sony | 4570,0 | +0,22 | 4560,0 | 9224 |
| Sumitomo Chem | 526,0 | +0,77 | 522,0 | 10173 |
| TDK Corp | 7160,0 | -2,59 | 7350,0 | 1889 |
| Toshiba Corp | 542,0 | +1,50 | 534,0 | 39240 |
| Toyota Motor Co | 4000,0 | +1,01 | 3960,0 | 9395 |
| UFJ Holdings* | 686,0 | +1,03 | 679,0 | 69 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,75 | -2,76 | 63,50 | 7934 |
| China Mobile | 21,50 | -1,60 | 21,85 | 26859 |
| China Unicom | 6,55 | +0,77 | 6,50 | 15343 |
| CLP Holdings | 41,00 | +0,49 | 40,80 | 4565 |
| CNOOC | 3,00 | -4,76 | 3,15 | 93504 |
| Hang Seng Bank | 98,00 | — | 98,00 | 2236 |
| Henderson Land | 35,80 | -2,98 | 36,90 | 5790 |
| HSBC Holdings | 115,00 | -0,43 | 115,50 | 8921 |
| Hutchison | 54,25 | -2,25 | 55,50 | 10132 |
| Франция (EUR) | ||||
| Alcatel | 12,69 | -4,08 | 13,23 | 16692 |
| Axa | 18,29 | -0,81 | 18,44 | 24259 |
| BNP Paribas | 51,55 | -1,62 | 52,40 | 18435 |
| Bouygues | 28,91 | -0,69 | 29,11 | 2597 |
| Danon | 140,50 | -0,21 | 140,80 | 1577 |
| EADS | 19,57 | -0,61 | 19,69 | 1014 |
| France Telecom | 20,63 | -2,23 | 21,10 | 8492 |
| Lafarge | 68,70 | -0,94 | 69,35 | 1906 |
| Michelin | 38,49 | -1,46 | 39,06 | 687 |
| Peugeot | 44,42 | -1,27 | 44,99 | 4977 |
| Renault | 61,50 | +1,23 | 60,75 | 6188 |
| Sanofi-Synthelab | 54,25 | +0,46 | 54,00 | 2553 |
| Schneider Elec | 57,05 | +0,09 | 57,00 | 1171 |
| STMicroelectronics | 18,88 | -1,92 | 19,25 | 5545 |
| Total Fina Elf | 159,60 | -0,87 | 161,00 | 13309 |
| Vivendi Universal | 21,40 | -0,83 | 21,58 | 6993 |
| Великобритания (GBp) | ||||
| ARM Holdings | 123,00 | -3,18 | 125,75 | 19925 |
| BAE System | 212,00 | -4,50 | 222,00 | 32715 |
| Barclays | 504,50 | -0,25 | 505,75 | 52124 |
| BP | 484,23 | -0,87 | 489,00 | 79188 |
| BAT | 848,89 | -0,18 | 850,00 | 9172 |
| British Airways | 287,82 | -4,43 | 299,00 | 16584 |
| British Telecom | 179,75 | -0,28 | 180,25 | 30927 |
| Cable & Wireless | 119,99 | -3,04 | 123,25 | 51654 |
| Cadbury Schweppes | 443,00 | +0,11 | 461,50 | 23669 |
| HSBC Hldg | 826,07 | -0,36 | 828,50 | 46806 |
| Lloyds TSB Grp | 426,00 | -0,18 | 426,75 | 92913 |
| Marks & Spencer | 275,11 | -0,18 | 277,50 | 23351 |
| Prudential | 455,38 | -2,58 | 465,50 | 32350 |
| Reuters Group | 395,33 | -5,90 | 415,00 | 46384 |
| Rio Tinto | 1300,65 | -4,33 | 1341,00 | 16762 |
| Sainsbury | 281,75 | +0,09 | 281,50 | 40871 |
| Shell Trnpt | 385,78 | -0,51 | 389,00 | 46682 |
| Unilever | 553,00 | +2,71 | 553,50 | 21114 |
| Vodafone Airtch | 136,32 | -0,18 | 137,25 | 329209 |
| Германия (EUR) | ||||
| Allianz AG | 91,63 | -1,29 | 92,83 | 2274 |
| BASF | 43,75 | -1,86 | 44,58 | 2929 |
| Bayer AG | 21,53 | -0,97 | 21,74 | 3611 |
| BMW | 35,90 | +0,64 | 35,67 | 2880 |
| Commerzbank AG | 14,36 | -1,91 | 14,64 | 2394 |
| Daimler-Chrysler | 35,30 | +2,29 | 34,51 | 10321 |
| Deutsche Bank n | 70,20 | -1,35 | 71,16 | 4666 |
| Dt Telekom n | 14,52 | -1,96 | 14,81 | 16572 |
| Hypovereinsbank | 16,65 | -2,00 | 16,99 | 3821 |
| Infineon Tech | 11,37 | -5,41 | 12,02 | 40991 |
| Merck KGaA | 45,03 | +0,65 | 44,74 | 275 |
| Munich Re | 93,14 | -0,79 | 93,88 | 1144 |
| Sap AG | 131,00 | -2,13 | 133,85 | 1414 |
| Siemens | 63,02 | -0,13 | 63,10 | 5369 |
| Volkswagen AG | 38,13 | +0,47 | 37,95 | 3073 |
| Финляндия (EUR) | ||||
| Nokia | 12,63 | -1,10 | 12,77 | 47094 |
| Stora Enso | 10,60 | -1,40 | 10,75 | 3173 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,00 | -0,51 | 87,45 | 324 |
| Lonza Grp AG | 62,55 | — | 62,55 | 283 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,15 | -2,27 | 44,15 | 6179 |
| Nestle | 339,50 | +1,65 | 334,00 | 4474 |
| Novartis | 57,55 | +0,09 | 57,50 | 5761 |
| Roche | 188,50 | +0,40 | 187,75 | 23 |
| Swiss Re | 85,90 | -1,38 | 87,10 | 1287 |
| UBS AG | 92,45 | -1,49 | 93,85 | 7650 |
| Zurich Fin | 213,25 | -1,16 | 215,75 | 479 |
| Швеция (SEK) | ||||
| ABB | 45,60 | -1,51 | 46,30 | 1953 |
| Electrolux | 160,00 | +0,31 | 159,50 | 6040 |
| Ericsson | 23,60 | -2,07 | 24,10 | 253805 |
| Nordea | 52,50 | -0,94 | 53,00 | 5095 |
| Volvo | 257,00 | -1,53 | 261,00 | 1462 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,00 | +0,61 | 1,98 | 14697 |
| Fiat | 5,90 | +0,85 | 5,85 | 13003 |
| TIM | 4,76 | -0,21 | 4,77 | 43532 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,32 | -0,92 | 18,49 | 7756 |
| Aegon NV | 11,59 | +0,09 | 11,58 | 11176 |
| Ahold Kon | 6,65 | -2,92 | 6,85 | 13840 |
| Fortis | 18,54 | -0,22 | 18,58 | 3333 |
| ING Grp | 18,90 | -0,94 | 19,08 | 8321 |
| Philips | 24,00 | -1,28 | 24,31 | 6217 |
| Royal Dutch | 41,47 | -0,55 | 41,70 | 11059 |
| Канада (CAD) | ||||
| Alcan Inc | 56,51 | -4,01 | 58,87 | 748 |
| Bank of Montreal | 52,57 | -0,06 | 52,60 | 240 |
| Bank Nova Scotia | 35,14 | +0,40 | 35,00 | 871 |
| BCE Inc | 27,70 | -0,54 | 27,85 | 625 |
| Bombardier | 6,50 | -0,31 | 6,52 | 3133 |
| Imperial Oil | 59,70 | -0,50 | 60,00 | 57 |
| Loblaw Cos Ltd | 60,45 | +0,50 | 60,15 | 104 |
| Nortel Networks | 7,52 | +3,72 | 7,25 | 8076 |
| Royal Bank of Canada | 62,43 | -0,11 | 62,50 | 444 |
| США ($) | ||||
| Abbott Labs | 43,45 | +0,51 | 43,23 | 1609 |
| Agilent Tech | 29,06 | +1,11 | 28,74 | 1520 |
| Alcoa | 31,60 | -4,47 | 33,08 | 4684 |
| Allstate Corp | 46,02 | -0,48 | 46,24 | 1060 |
| Alltel | 51,06 | +0,06 | 51,03 | 316 |
| Amer Electric Power | 30,00 | -1,41 | 30,43 | 429 |
| Amer Express Co | 49,31 | -0,40 | 49,51 | 1749 |
| AIG | 72,96 | -0,05 | 73,00 | 2381 |
| Amgen | 57,40 | -2,00 | 58,57 | 6737 |
| Analog Devices | 45,04 | -1,98 | 45,95 | 1741 |
| Anheuser-Busch | 51,13 | +0,12 | 51,07 | 771 |
| Time Warner Inc | 16,59 | -1,01 | 16,76 | 3466 |
| Apple Comp Inc | 27,65 | -0,29 | 27,73 | 2193 |
| Applied Materials | 20,07 | -0,74 | 20,22 | 17159 |
| AT&T | 18,26 | -0,22 | 18,30 | 3108 |
| AT&T Wireless Gr | 13,88 | +0,43 | 13,82 | 4482 |
| Automatic Data Proc | 44,92 | +0,72 | 44,60 | 553 |
| Bank of America | 80,06 | -0,02 | 80,08 | 2202 |
| Bank of New York | 29,65 | -2,40 | 30,38 | 1632 |
| Bank One | 49,25 | -2,07 | 50,29 | 2731 |
| Baxter Int | 33,49 | +2,01 | 32,83 | 1186 |
| BCE Inc | 20,34 | -0,73 | 20,49 | 47 |
| Bellsouth Corp | 25,75 | -1,27 | 26,08 | 2471 |
| Berkshire cl a* | 92,30 | -0,22 | 92,50 | 1 |
| Berkshire cl b* | 3,07 | -0,31 | 3,08 | 3 |
| Boeing Co | 40,81 | +0,64 | 40,55 | 723 |
| Bristol Myers sq | 24,50 | +1,41 | 24,16 | 2588 |
| Cardinal Health | 71,88 | +1,55 | 70,78 | 536 |
| Carnival | 43,42 | -1,59 | 44,12 | 1418 |
| Caterpillar Inc | 79,18 | -1,00 | 79,98 | 1143 |
| Charles Schwab | 10,56 | +0,48 | 10,51 | 1274 |
| ChevronTexaco | 89,37 | -0,72 | 90,02 | 1074 |
| Cigna | 65,96 | -0,33 | 66,18 | 395 |
| Cisco | 21,97 | -0,63 | 22,11 | 31462 |
| Citigroup | 49,03 | -0,45 | 49,25 | 4961 |
| Coca-Cola Co | 51,95 | -0,63 | 52,28 | 2963 |
| Colgate Palmoliv | 56,65 | +0,07 | 56,61 | 1560 |
| Costco Wholesale | 38,03 | +0,64 | 37,79 | 1315 |
| Cox Comms | 31,55 | -1,96 | 32,18 | 917 |
| Daimler-Chrysler | 41,84 | +2,47 | 40,83 | 553 |
| Delta Air Lines | 6,64 | +0,30 | 6,62 | 1736 |
| Dow Chemical Co | 40,34 | -0,57 | 40,57 | 983 |
| Du Pont Co | 44,14 | -1,10 | 44,63 | 1367 |
| Eastman Kodak | 25,58 | +2,16 | 25,04 | 2617 |
| Eli Lilly | 73,11 | +1,19 | 72,25 | 1268 |
| EMC Corp | 12,47 | -0,95 | 12,59 | 2511 |
| Emerson Electric | 61,25 | +0,26 | 61,09 | 375 |
| Exelon | 64,77 | -0,77 | 65,27 | 394 |
| Exxon Mobil | 42,60 | -0,30 | 42,73 | 3456 |
| Fannie Mae | 70,66 | -1,85 | 71,99 | 1450 |
| First Data Corp | 44,49 | +1,58 | 43,80 | 1438 |
| Ford Motor Co | 14,80 | +9,14 | 13,56 | 19253 |
| Gap Inc | 21,87 | +0,46 | 21,77 | 962 |
| Genentech | 115,11 | +0,45 | 114,60 | 1033 |
| General Elec Co | 30,17 | -0,98 | 30,47 | 10732 |
| General Motors | 48,19 | +0,88 | 47,77 | 3358 |
| Gillette Co | 38,19 | +0,63 | 37,95 | 920 |
| Goldman Sachs Gr | 99,32 | -0,59 | 99,91 | 1553 |
| HJ Heinz Co | 37,41 | +1,14 | 36,99 | 433 |
| Halliburton Co | 29,50 | -1,47 | 29,94 | 1171 |
| HCA-Healthcare | 39,53 | +1,99 | 38,76 | 1304 |
| Hewlett-Packard | 20,92 | -1,13 | 21,16 | 4805 |
| Home Depot Inc | 35,43 | -0,62 | 35,65 | 2138 |
| Honeywell Int | 34,02 | +0,06 | 34,00 | 1333 |
| Illinois Tool Works | 84,40 | +0,91 | 83,64 | 765 |
| Intel Corp | 25,92 | -0,58 | 26,07 | 29359 |
| IBM | 90,90 | +0,28 | 90,65 | 1572 |
| Intl Paper | 41,00 | -1,63 | 41,68 | 1131 |
| Johnson&Johnson | 53,50 | +0,70 | 53,13 | 2311 |
| J P Morgan Chase | 37,57 | -2,52 | 38,54 | 7040 |
| Kimberly-Clark | 64,46 | -0,25 | 64,62 | 464 |
| Kohls | 41,43 | -0,41 | 41,60 | 1385 |
| Kroger | 17,33 | +2,18 | 16,96 | 6764 |
| Lehman Brothers | 75,30 | -0,80 | 75,91 | 895 |
| Lockheed Martin | 46,13 | +0,87 | 45,73 | 478 |
| Lowes Cos | 52,00 | -1,22 | 52,64 | 1004 |
| Lucent Tech | 3,95 | +1,54 | 3,89 | 13051 |
| Marsh & McLennan | 45,08 | -1,31 | 45,68 | 922 |
| MBNA Corp | 25,08 | +0,04 | 25,07 | 1829 |
| McDonalds Corp | 26,66 | +0,41 | 26,55 | 1862 |
| Medtronic | 51,16 | +1,67 | 50,32 | 1453 |
| Merck & Co | 46,89 | +1,47 | 46,21 | 2153 |
| Merrill Lynch | 55,83 | -1,79 | 56,85 | 2578 |
| Metlife Inc | 34,18 | -0,26 | 34,27 | 558 |
| Micron Tech | 15,15 | -1,43 | 15,37 | 4849 |
| Microsoft | 25,30 | -0,12 | 25,33 | 19158 |
| Minnesota Mining | 83,33 | +0,16 | 83,20 | 736 |
| MS Dean Witter | 52,62 | -0,79 | 53,04 | 2187 |
| Motorola Inc | 19,19 | +18,31 | 16,22 | 34389 |
| Occidental Petr | 47,34 | -0,86 | 47,75 | 741 |
| Omnicom Group | 80,73 | +0,21 | 80,56 | 221 |
| Oracle Corp | 12,02 | +0,17 | 12,00 | 16979 |
| Pfizer Inc | 36,98 | +0,76 | 36,70 | 6534 |
| Philip Morris | 55,34 | -1,76 | 56,33 | 2411 |
| Raytheon Co | 31,58 | +0,80 | 31,33 | 503 |
| SBC Comms | 24,67 | +1,27 | 24,36 | 4428 |
| Schering-plough | 17,04 | +2,04 | 16,70 | 2705 |
| Sears Roebuck | 42,06 | +0,86 | 41,70 | 1225 |
| Sprint | 18,77 | -2,49 | 19,25 | 1491 |
| Tenet Healthcare | 11,24 | +6,84 | 10,52 | 2114 |
| Texas Instrument | 27,05 | -1,10 | 27,35 | 5562 |
| Textron Inc | 53,49 | -0,85 | 53,95 | 228 |
| Time Warner Inc | 16,59 | -1,01 | 16,76 | 3466 |
| Tyco Int | 28,15 | -0,07 | 28,17 | 1660 |
| Unisys Corp | 13,49 | -1,46 | 13,69 | 258 |
| UPS | 70,27 | -0,21 | 70,42 | 722 |
| United Tech | 84,80 | -3,06 | 87,48 | 2068 |
| Unitedhealth Gr | 63,79 | +0,46 | 63,50 | 1367 |
| US Bancorp | 25,82 | -0,04 | 25,83 | 2624 |
| Verizon Comm | 37,57 | +0,83 | 37,26 | 2349 |
| Wachovia | 44,75 | +0,83 | 44,38 | 2961 |
| Wal-Mart Stores | 58,35 | +0,43 | 58,10 | 2813 |
| Walt Disney Co | 24,79 | -0,04 | 24,80 | 2666 |
| Washington Mutual | 39,52 | -0,95 | 39,90 | 1357 |
| Wells Fargo | 55,79 | +0,78 | 55,36 | 2335 |
| Xerox Corp | 14,05 | +0,79 | 13,94 | 2159 |
По данным агентства Reuters.