| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,7 | +2,14 | 5,6 | 8607 |
| ANZ Banking Grp | 18,9 | +0,58 | 18,8 | 4223 |
| CommonWealth Bank | 31,8 | -1,09 | 32,1 | 2176 |
| National Australian | 29,7 | +0,24 | 29,6 | 3838 |
| Bank | ||||
| News Corp | 13,0 | +1,25 | 12,8 | 12751 |
| Telstra Corp | 4,8 | +0,64 | 4,7 | 13107 |
| Westpac Banking | 17,8 | +0,56 | 17,7 | 2338 |
| Япония (JPY) | ||||
| Asahi Kasei | 632,0 | +0,80 | 627,0 | 3981 |
| Daiwa Securities | 850,0 | -2,86 | 875,0 | 9529 |
| Fuji Photo Film | 3540,0 | +0,85 | 3510,0 | 1642 |
| Fujitsu Ltd | 655,0 | -0,76 | 660,0 | 9210 |
| Honda Motor Co | 4760,0 | +0,85 | 4720,0 | 4166 |
| Japan Telecom* | 258,0 | -0,77 | 260,0 | 4 |
| Kao Corp | 2610,0 | +1,16 | 2580,0 | 2109 |
| KDDI* | 635,0 | +0,63 | 631,0 | 8 |
| Mitsubishi Fin Gr* | 1020,0 | — | 1020,0 | 13 |
| Mitsubishi Chem | 317,0 | +0,63 | 315,0 | 9580 |
| Mitsubishi Electric | 627,0 | -0,63 | 631,0 | 4304 |
| NEC Corp | 885,0 | +0,23 | 883,0 | 7039 |
| Nippon Steel Corp | 252,0 | -2,33 | 258,0 | 34514 |
| Nissan Motor Co | 1238,0 | +1,98 | 1214,0 | 25013 |
| NTT* | 595,0 | +2,76 | 579,0 | 15 |
| NTT DoCoMo* | 226,0 | -0,44 | 227,0 | 56 |
| Pioneer | 3270,0 | -1,21 | 3310,0 | 1456 |
| Ricoh | 2275,0 | +2,48 | 2220,0 | 1841 |
| Seikisui House | 1193,0 | +1,19 | 1179,0 | 1465 |
| Shin-Etsu Chem | 4630,0 | +0,43 | 4610,0 | 1511 |
| Sony | 4560,0 | -0,22 | 4570,0 | 11315 |
| Sumitomo Chem | 517,0 | -1,71 | 526,0 | 5557 |
| TDK Corp | 7220,0 | +0,84 | 7160,0 | 1470 |
| Toshiba Corp | 532,0 | -1,85 | 542,0 | 23973 |
| Toyota Motor Co | 4120,0 | +3,00 | 4000,0 | 17309 |
| UFJ Holdings* | 654,0 | -4,66 | 686,0 | 66 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,75 | -1,62 | 61,75 | 11050 |
| China Mobile | 21,05 | -2,09 | 21,50 | 28552 |
| China Unicom | 6,55 | — | 6,55 | 15164 |
| CLP Holdings | 40,50 | -1,22 | 41,00 | 2821 |
| CNOOC | 3,10 | +3,33 | 3,00 | 77484 |
| Hang Seng Bank | 98,25 | +0,26 | 98,00 | 2296 |
| Henderson Land | 35,60 | -0,56 | 35,80 | 4445 |
| HSBC Holdings | 115,00 | — | 115,00 | 12638 |
| Hutchison | 53,75 | -0,92 | 54,25 | 10316 |
| Франция (EUR) | ||||
| Alcatel | 13,15 | +3,62 | 12,69 | 13214 |
| Axa | 18,30 | +0,05 | 18,29 | 11171 |
| BNP Paribas | 51,70 | +0,29 | 51,55 | 3554 |
| Bouygues | 29,26 | +1,21 | 28,91 | 1862 |
| Danon | 143,50 | +2,14 | 140,50 | 927 |
| EADS | 19,51 | -0,31 | 19,57 | 1314 |
| France Telecom | 20,67 | +0,19 | 20,63 | 7115 |
| Lafarge | 70,65 | +2,84 | 68,70 | 1750 |
| Michelin | 39,08 | +1,53 | 38,49 | 770 |
| Peugeot | 45,25 | +1,87 | 44,42 | 2450 |
| Renault | 63,70 | +3,58 | 61,50 | 2848 |
| Sanofi-Synthelab | 55,85 | +2,95 | 54,25 | 4672 |
| Schneider Elec | 57,70 | +1,14 | 57,05 | 1447 |
| STMicroelectronics | 19,10 | +1,17 | 18,88 | 9010 |
| Total Fina Elf | 159,60 | — | 159,60 | 3035 |
| Vivendi Universal | 22,05 | +3,04 | 21,40 | 8028 |
| Великобритания (GBp) | ||||
| ARM Holdings | 123,76 | +3,49 | 121,75 | 18301 |
| BAE System | 211,12 | +1,30 | 212,00 | 26479 |
| Barclays | 503,75 | +0,69 | 504,50 | 36245 |
| BP | 483,00 | +0,98 | 484,75 | 58131 |
| BAT | 862,00 | +1,59 | 848,50 | 13218 |
| British Airways | 292,02 | +3,06 | 285,75 | 13614 |
| British Telecom | 181,62 | +1,11 | 179,75 | 40929 |
| Cable & Wireless | 121,70 | +2,30 | 119,50 | 39140 |
| Cadbury Schweppes | 472,40 | +2,33 | 462,00 | 14822 |
| HSBC Hldg | 827,15 | +0,55 | 825,50 | 41127 |
| Lloyds TSB Grp | 424,76 | +0,23 | 426,00 | 44658 |
| Marks & Spencer | 277,38 | +0,72 | 277,00 | 12744 |
| Prudential | 459,50 | +1,32 | 453,50 | 14656 |
| Reuters Group | 387,53 | +0,26 | 390,50 | 26780 |
| Rio Tinto | 1270,55 | -0,55 | 1283,00 | 19532 |
| Sainsbury | 278,69 | -0,18 | 281,75 | 21076 |
| Shell Trnpt | 388,25 | +0,26 | 387,00 | 56899 |
| Unilever | 567,78 | +0,79 | 568,50 | 24313 |
| Vodafone Airtch | 137,72 | +0,73 | 137,00 | 300181 |
| Германия (EUR) | ||||
| Allianz AG | 91,89 | +0,28 | 91,63 | 1890 |
| BASF | 44,25 | +1,14 | 43,75 | 2222 |
| Bayer AG | 21,52 | -0,05 | 21,53 | 3848 |
| BMW | 36,74 | +2,34 | 35,90 | 3309 |
| Commerzbank AG | 14,54 | +1,25 | 14,36 | 2968 |
| Daimler-Chrysler | 36,09 | +2,24 | 35,30 | 10074 |
| Deutsche Bank n | 70,85 | +0,93 | 70,20 | 3120 |
| Dt Telekom n | 14,43 | -0,62 | 14,52 | 21246 |
| Hypovereinsbank | 16,49 | -0,96 | 16,65 | 8950 |
| Infineon Tech | 11,36 | -0,09 | 11,37 | 28862 |
| Merck KGaA | 44,50 | -1,18 | 45,03 | 157 |
| Munich Re | 92,92 | -0,24 | 93,14 | 1509 |
| Sap AG | 130,25 | -0,57 | 131,00 | 3489 |
| Siemens | 64,03 | +1,60 | 63,02 | 4616 |
| Volkswagen AG | 38,87 | +1,94 | 38,13 | 3932 |
| Финляндия (EUR) | ||||
| Nokia | 12,76 | +1,84 | 12,53 | 34173 |
| Stora Enso | 11,13 | +5,20 | 10,58 | 6341 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,40 | +0,34 | 87,10 | 413 |
| Lonza Grp AG | 63,00 | +0,72 | 62,55 | 312 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,60 | +0,69 | 43,30 | 4707 |
| Nestle | 339,50 | +0,44 | 338,00 | 1061 |
| Novartis | 55,90 | -2,53 | 57,35 | 15155 |
| Roche | 186,00 | -1,33 | 188,50 | 7 |
| Swiss Re | 85,70 | -0,64 | 86,25 | 1664 |
| UBS AG | 93,00 | +0,81 | 92,25 | 3208 |
| Zurich Fin | 212,25 | -0,47 | 213,25 | 499 |
| Швеция (SEK) | ||||
| ABB | 46,10 | +1,10 | 45,60 | 1194 |
| Electrolux | 155,50 | -2,81 | 160,00 | 3725 |
| Ericsson | 24,30 | +2,97 | 23,60 | 263800 |
| Nordea | 53,00 | +0,95 | 52,50 | 14631 |
| Volvo | 258,50 | +0,58 | 257,00 | 1973 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,00 | +0,30 | 1,99 | 12424 |
| Fiat | 6,04 | +2,27 | 5,91 | 20462 |
| TIM | 4,75 | -0,21 | 4,76 | 66812 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,47 | +0,82 | 18,32 | 9497 |
| Aegon NV | 11,63 | +0,35 | 11,59 | 6769 |
| Ahold Kon | 6,68 | +0,45 | 6,65 | 10697 |
| Fortis | 18,70 | +0,86 | 18,54 | 2230 |
| ING Grp | 18,94 | +0,21 | 18,90 | 6819 |
| Philips | 24,35 | +1,46 | 24,00 | 5386 |
| Royal Dutch | 41,58 | +0,27 | 41,47 | 8466 |
| Канада (CAD) | ||||
| Alcan Inc | 59,02 | +2,47 | 57,60 | 412 |
| Bank of Montreal | 52,65 | +0,10 | 52,60 | 394 |
| Bank Nova Scotia | 35,58 | +0,23 | 35,50 | 956 |
| BCE Inc | 27,76 | -0,68 | 27,95 | 564 |
| Bombardier | 6,54 | +0,46 | 6,51 | 1135 |
| Imperial Oil | 60,42 | +1,97 | 59,25 | 76 |
| Loblaw Cos Ltd | 61,05 | +0,58 | 60,70 | 155 |
| Nortel Networks | 7,68 | +1,05 | 7,60 | 7232 |
| Royal Bank of Canada | 62,21 | -0,34 | 62,42 | 537 |
| США ($) | ||||
| Abbott Labs | 43,63 | +1,18 | 43,12 | 953 |
| Agilent Tech | 29,35 | +1,07 | 29,04 | 758 |
| Alcoa | 33,01 | +4,00 | 31,74 | 3000 |
| Allstate Corp | 46,10 | +0,22 | 46,00 | 900 |
| Alltel | 50,68 | -1,55 | 51,48 | 682 |
| Amer Electric Power | 30,65 | +1,76 | 30,12 | 489 |
| Amer Express Co | 50,38 | +1,00 | 49,88 | 2169 |
| AIG | 72,29 | -1,24 | 73,20 | 3137 |
| Amgen | 57,30 | +0,51 | 57,01 | 5405 |
| Analog Devices | 46,06 | +0,13 | 46,00 | 1715 |
| Anheuser-Busch | 51,31 | +0,61 | 51,00 | 507 |
| Time Warner Inc | 17,07 | +1,67 | 16,79 | 5635 |
| Apple Comp Inc | 28,15 | +1,51 | 27,73 | 2603 |
| Applied Materials | 20,02 | -1,04 | 20,23 | 29889 |
| AT&T | 17,90 | -3,71 | 18,59 | 3663 |
| AT&T Wireless Gr | 13,99 | +0,14 | 13,97 | 4950 |
| Automatic Data Proc | 44,85 | -0,62 | 45,13 | 1177 |
| Bank of America | 81,46 | +1,09 | 80,58 | 1683 |
| Bank of New York | 29,84 | +1,32 | 29,65 | 1689 |
| Bank One | 50,20 | +1,72 | 49,35 | 2455 |
| Baxter Int | 33,85 | -0,32 | 33,96 | 3100 |
| BCE Inc | 20,45 | -0,34 | 20,52 | 41 |
| Bellsouth Corp | 26,58 | +1,33 | 26,23 | 1276 |
| Berkshire cl a* | 91,90 | -0,11 | 92,00 | 1 |
| Berkshire cl b* | 3,06 | -0,08 | 3,07 | 2 |
| Boeing Co | 41,87 | +2,50 | 40,85 | 1165 |
| Bristol Myers sq | 24,56 | +0,74 | 24,38 | 1456 |
| Cardinal Health | 73,00 | +1,12 | 72,19 | 1457 |
| Carnival | 44,31 | +0,34 | 44,16 | 1023 |
| Caterpillar Inc | 84,50 | +4,70 | 81,08 | 2773 |
| Charles Schwab | 10,80 | +1,79 | 10,61 | 951 |
| ChevronTexaco | 90,72 | +0,95 | 89,87 | 703 |
| Cigna | 66,44 | +0,82 | 65,90 | 376 |
| Cisco | 22,72 | +1,56 | 22,37 | 27099 |
| Citigroup | 49,53 | +0,79 | 49,14 | 4689 |
| Coca-Cola Co | 51,38 | -1,44 | 52,13 | 3138 |
| Colgate Palmoliv | 56,22 | +0,37 | 56,25 | 663 |
| Costco Wholesale | 38,65 | +0,89 | 38,31 | 1516 |
| Cox Comms | 31,67 | +0,89 | 31,39 | 711 |
| Daimler-Chrysler | 42,82 | +1,18 | 42,32 | 159 |
| Delta Air Lines | 7,18 | +6,06 | 6,77 | 1567 |
| Dow Chemical Co | 41,61 | +1,84 | 40,86 | 690 |
| Du Pont Co | 44,94 | +1,67 | 44,20 | 884 |
| Eastman Kodak | 26,01 | +1,21 | 25,70 | 648 |
| Eli Lilly | 74,57 | +1,58 | 73,41 | 1276 |
| EMC Corp | 12,54 | -0,16 | 12,56 | 3576 |
| Emerson Electric | 62,52 | +1,43 | 61,64 | 446 |
| Exelon | 66,53 | +2,18 | 65,11 | 461 |
| Exxon Mobil | 43,20 | +0,58 | 42,95 | 2946 |
| Fannie Mae | 71,15 | +0,64 | 70,70 | 1474 |
| First Data Corp | 46,45 | +3,68 | 44,80 | 2685 |
| Ford Motor Co | 15,56 | +4,15 | 14,94 | 9375 |
| Gap Inc | 22,61 | +1,98 | 22,17 | 1801 |
| Genentech | 118,24 | +2,15 | 115,75 | 826 |
| General Elec Co | 30,58 | -0,39 | 30,70 | 9814 |
| General Motors | 48,60 | +0,68 | 48,27 | 1412 |
| Gillette Co | 38,79 | +1,36 | 38,27 | 1399 |
| Goldman Sachs Gr | 101,10 | +1,10 | 100,00 | 1229 |
| HJ Heinz Co | 38,06 | +0,66 | 37,81 | 350 |
| Halliburton Co | 30,65 | +2,71 | 29,84 | 935 |
| HCA-Healthcare | 40,50 | +1,00 | 40,10 | 1321 |
| Hewlett-Packard | 21,78 | +2,16 | 21,32 | 3025 |
| Home Depot Inc | 35,94 | +1,13 | 35,54 | 1625 |
| Honeywell Int | 34,00 | +0,09 | 33,97 | 1436 |
| Illinois Tool Works | 87,31 | +2,12 | 85,50 | 763 |
| Intel Corp | 26,28 | +0,02 | 26,27 | 30020 |
| IBM | 90,45 | -0,89 | 91,26 | 2677 |
| Intl Paper | 42,19 | +2,43 | 41,19 | 1112 |
| Johnson&Johnson | 53,78 | +0,19 | 53,68 | 2140 |
| J P Morgan Chase | 38,27 | +1,57 | 37,68 | 4901 |
| Kimberly-Clark | 65,06 | +0,46 | 64,76 | 723 |
| Kohls | 40,20 | -2,59 | 41,27 | 4773 |
| Kroger | 17,43 | -0,11 | 17,45 | 1420 |
| Lehman Brothers | 76,45 | +0,59 | 76,00 | 758 |
| Lockheed Martin | 46,50 | +1,11 | 45,99 | 451 |
| Lowes Cos | 52,75 | +1,34 | 52,05 | 658 |
| Lucent Tech | 3,96 | — | 3,96 | 5957 |
| Marsh & McLennan | 45,87 | +0,81 | 45,50 | 920 |
| MBNA Corp | 25,54 | +1,55 | 25,15 | 3236 |
| McDonalds Corp | 27,41 | +1,71 | 26,95 | 1946 |
| Medtronic | 50,90 | -0,84 | 51,33 | 1521 |
| Merck & Co | 46,35 | -0,32 | 46,50 | 2397 |
| Merrill Lynch | 56,15 | +0,83 | 55,69 | 2425 |
| Metlife Inc | 34,55 | +1,08 | 34,18 | 574 |
| Micron Tech | 15,47 | +0,59 | 15,38 | 2718 |
| Microsoft | 25,73 | +1,10 | 25,45 | 31290 |
| Minnesota Mining | 85,85 | +2,30 | 83,92 | 1162 |
| MS Dean Witter | 52,67 | -0,21 | 52,78 | 3781 |
| Motorola Inc | 20,25 | +4,92 | 19,30 | 18106 |
| Occidental Petr | 48,03 | +0,69 | 47,70 | 338 |
| Omnicom Group | 80,48 | -0,35 | 80,76 | 338 |
| Oracle Corp | 12,22 | +1,24 | 12,07 | 15936 |
| Pfizer Inc | 36,78 | -0,19 | 36,85 | 7211 |
| Philip Morris | 56,53 | +1,25 | 55,83 | 1293 |
| Raytheon Co | 31,98 | +1,14 | 31,62 | 428 |
| SBC Comms | 25,32 | +2,22 | 24,77 | 4730 |
| Schering-plough | 17,24 | +1,06 | 17,06 | 2240 |
| Sears Roebuck | 42,65 | +1,21 | 42,14 | 532 |
| Sprint | 19,23 | +0,94 | 19,05 | 2234 |
| Tenet Healthcare | 11,47 | +0,53 | 11,41 | 1688 |
| Texas Instrument | 27,78 | +1,54 | 27,36 | 4415 |
| Textron Inc | 58,10 | +5,83 | 54,90 | 1095 |
| Time Warner Inc | 17,07 | +1,67 | 16,79 | 5635 |
| Tyco Int | 28,94 | +0,98 | 28,66 | 1255 |
| Unisys Corp | 13,73 | +1,48 | 13,53 | 617 |
| UPS | 71,65 | +0,63 | 71,20 | 1081 |
| United Tech | 86,87 | +2,18 | 85,02 | 1430 |
| Unitedhealth Gr | 65,64 | +1,34 | 64,77 | 1053 |
| US Bancorp | 26,35 | +1,82 | 25,88 | 1801 |
| Verizon Comm | 38,00 | +0,82 | 37,69 | 2290 |
| Wachovia | 45,65 | +0,82 | 45,28 | 1629 |
| Wal-Mart Stores | 58,35 | — | 58,35 | 3855 |
| Walt Disney Co | 25,13 | +0,52 | 25,00 | 2454 |
| Washington Mutual | 40,12 | +1,24 | 39,63 | 1154 |
| Wells Fargo | 56,52 | +0,55 | 56,21 | 1405 |
| Xerox Corp | 14,30 | +2,29 | 13,98 | 1220 |
По данным агентства Reuters.