| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,8 | -2,35 | 6,0 | 9494 |
| ANZ Banking Grp | 18,7 | +0,27 | 18,7 | 8194 |
| CommonWealth Bank | 31,4 | -0,06 | 31,4 | 3204 |
| National Australian | 29,4 | -0,14 | 29,4 | 4692 |
| Bank | ||||
| News Corp | 12,7 | -1,32 | 12,8 | 6755 |
| Telstra Corp | 4,8 | +1,06 | 4,7 | 27811 |
| Westpac Banking | 17,6 | -0,68 | 17,7 | 5394 |
| Япония (JPY) | ||||
| Asahi Kasei | 631,0 | -0,16 | 632,0 | 3899 |
| Daiwa Securities | 865,0 | +1,65 | 851,0 | 7711 |
| Fuji Photo Film | 3620,0 | +1,40 | 3570,0 | 2117 |
| Fujitsu Ltd | 755,0 | +2,17 | 739,0 | 35559 |
| Honda Motor Co | 4570,0 | -0,87 | 4610,0 | 5159 |
| Japan Telecom* | 257,0 | -0,77 | 259,0 | 3 |
| Kao Corp | 2655,0 | -0,19 | 2660,0 | 1043 |
| KDDI* | 651,0 | -0,46 | 654,0 | 8 |
| Mitsubishi Fin Gr* | 980,0 | +2,19 | 959,0 | 38 |
| Mitsubishi Chem | 310,0 | -0,32 | 311,0 | 4461 |
| Mitsubishi Electric | 583,0 | -1,19 | 590,0 | 13824 |
| NEC Corp | 895,0 | -0,11 | 896,0 | 8454 |
| Nippon Steel Corp | 246,0 | -1,20 | 249,0 | 64646 |
| Nissan Motor Co | 1249,0 | -0,16 | 1251,0 | 11886 |
| NTT* | 552,0 | -4,66 | 579,0 | 18 |
| NTT DoCoMo* | 223,0 | -1,76 | 227,0 | 80 |
| Pioneer | 3220,0 | -2,72 | 3310,0 | 1925 |
| Ricoh | 2270,0 | -1,52 | 2305,0 | 1302 |
| Seikisui House | 1211,0 | +2,28 | 1184,0 | 2924 |
| Shin-Etsu Chem | 4600,0 | -1,08 | 4650,0 | 826 |
| Sony | 4410,0 | -4,34 | 4610,0 | 8769 |
| Sumitomo Chem | 530,0 | -2,57 | 544,0 | 4389 |
| TDK Corp | 7370,0 | -1,07 | 7450,0 | 738 |
| Toshiba Corp | 522,0 | -7,61 | 565,0 | 72017 |
| Toyota Motor Co | 4050,0 | -0,98 | 4090,0 | 4659 |
| UFJ Holdings* | 695,0 | +4,98 | 662,0 | 94 |
| Гонконг (HKD) | ||||
| Cheung Kong | 60,00 | -1,23 | 60,75 | 5317 |
| China Mobile | 20,80 | — | 20,80 | 34867 |
| China Unicom | 6,25 | -2,34 | 6,40 | 22817 |
| CLP Holdings | 41,30 | +0,49 | 41,10 | 3300 |
| CNOOC | 2,95 | -2,48 | 3,03 | 70559 |
| Hang Seng Bank | 97,50 | -0,26 | 97,75 | 1506 |
| Henderson Land | 35,80 | -1,38 | 36,30 | 6861 |
| HSBC Holdings | 114,50 | -1,29 | 116,00 | 14954 |
| Hutchison | 52,50 | -1,41 | 53,25 | 12111 |
| Франция (EUR) | ||||
| Alcatel | 12,99 | -1,52 | 13,19 | 16020 |
| Axa | 17,80 | -1,49 | 18,07 | 11183 |
| BNP Paribas | 50,40 | -1,37 | 51,10 | 3874 |
| Bouygues | 28,49 | -1,28 | 29,36 | 2151 |
| Danon | 140,30 | -0,57 | 141,10 | 619 |
| EADS | 21,40 | -0,47 | 21,50 | 1623 |
| France Telecom | 20,30 | -2,17 | 20,75 | 20421 |
| Lafarge | 70,20 | -1,54 | 71,30 | 1130 |
| Michelin | 39,25 | -2,07 | 40,08 | 614 |
| Peugeot | 44,58 | -1,07 | 45,06 | 1524 |
| Renault | 63,05 | -0,08 | 63,10 | 1443 |
| Sanofi-Synthelab | 51,00 | +2,47 | 49,77 | 10043 |
| Schneider Elec | 56,35 | -1,05 | 56,95 | 1323 |
| STMicroelectronics | 18,63 | -0,90 | 18,80 | 6137 |
| Total Fina Elf | 155,00 | -1,77 | 157,80 | 5049 |
| Vivendi Universal | 21,23 | -1,26 | 21,50 | 5772 |
| Великобритания (GBp) | ||||
| ARM Holdings | 118,50 | -2,07 | 121,00 | 12331 |
| BAE System | 209,75 | -1,06 | 212,00 | 26903 |
| Barclays | 506,51 | +0,54 | 505,00 | 38305 |
| BP | 491,50 | -0,96 | 494,25 | 75905 |
| BAT | 851,00 | +0,89 | 846,00 | 10573 |
| British Airways | 289,58 | -1,66 | 301,00 | 17032 |
| British Telecom | 179,00 | -0,83 | 180,50 | 28670 |
| Cable & Wireless | 124,93 | -1,60 | 125,25 | 17962 |
| Cadbury Schweppes | 449,89 | -1,59 | 457,00 | 12192 |
| HSBC Hldg | 820,00 | -1,09 | 827,00 | 66756 |
| Lloyds TSB Grp | 423,75 | -0,29 | 424,75 | 37598 |
| Marks & Spencer | 275,00 | -0,36 | 276,75 | 16939 |
| Prudential | 450,80 | -0,88 | 456,00 | 9314 |
| Reuters Group | 373,03 | +0,39 | 382,50 | 22702 |
| Rio Tinto | 1241,80 | +1,21 | 1238,00 | 18834 |
| Sainsbury | 281,89 | -0,35 | 284,75 | 15508 |
| Shell Trnpt | 394,00 | +1,62 | 386,75 | 134950 |
| Unilever | 532,93 | +1,61 | 527,00 | 50794 |
| Vodafone Airtch | 140,00 | -0,18 | 139,00 | 226719 |
| Германия (EUR) | ||||
| Allianz AG | 89,25 | -1,27 | 90,40 | 3806 |
| BASF | 43,85 | -0,34 | 44,00 | 6102 |
| Bayer AG | 22,71 | +2,16 | 22,23 | 9937 |
| BMW | 36,00 | -1,75 | 36,64 | 2507 |
| Commerzbank AG | 14,35 | -2,84 | 14,77 | 4274 |
| Daimler-Chrysler | 38,35 | -0,54 | 38,56 | 18718 |
| Deutsche Bank n | 70,30 | -1,43 | 71,32 | 5753 |
| Dt Telekom n | 14,52 | -1,56 | 14,75 | 21636 |
| Hypovereinsbank | 14,52 | -9,76 | 16,09 | 33974 |
| Infineon Tech | 10,82 | -1,10 | 10,94 | 11085 |
| Merck KGaA | 43,50 | +0,07 | 43,47 | 319 |
| Munich Re | 90,60 | -1,67 | 92,14 | 2168 |
| Sap AG | 128,59 | -1,33 | 130,32 | 1755 |
| Siemens | 60,80 | -1,94 | 62,00 | 7414 |
| Volkswagen AG | 36,61 | -1,96 | 37,34 | 3098 |
| Финляндия (EUR) | ||||
| Nokia | 12,03 | -2,43 | 12,33 | 71662 |
| Stora Enso | 11,39 | -0,09 | 11,40 | 5479 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,00 | -1,55 | 90,40 | 918 |
| Lonza Grp AG | 63,05 | +0,08 | 63,00 | 202 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 44,50 | +0,11 | 44,45 | 7315 |
| Nestle | 333,00 | +0,45 | 331,50 | 1004 |
| Novartis | 57,35 | +1,33 | 56,60 | 9109 |
| Roche | 193,00 | +3,07 | 187,25 | 19 |
| Swiss Re | 85,10 | -0,70 | 85,70 | 1163 |
| UBS AG | 91,25 | -0,71 | 91,90 | 6112 |
| Zurich Fin | 205,25 | -1,79 | 209,00 | 878 |
| Швеция (SEK) | ||||
| ABB | 45,20 | -3,00 | 46,60 | 6690 |
| Electrolux | 151,50 | -0,66 | 152,50 | 1908 |
| Ericsson | 21,20 | -0,47 | 21,30 | 271352 |
| Nordea | 52,00 | -1,89 | 53,00 | 11418 |
| Volvo | 266,00 | -0,93 | 268,50 | 2249 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,94 | -3,77 | 2,02 | 33619 |
| Fiat | 5,92 | -0,66 | 5,95 | 7167 |
| TIM | 4,77 | +0,02 | 4,77 | 71449 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,19 | -0,55 | 18,29 | 9071 |
| Aegon NV | 10,97 | -2,14 | 11,21 | 9469 |
| Ahold Kon | 6,57 | -1,79 | 6,69 | 9271 |
| Fortis | 18,22 | -0,98 | 18,40 | 5637 |
| ING Grp | 18,00 | -0,99 | 18,67 | 12136 |
| Philips | 23,34 | -2,83 | 24,02 | 10328 |
| Royal Dutch | 40,64 | +0,72 | 40,35 | 14480 |
| Канада (CAD) | ||||
| Alcan Inc | 55,92 | +2,38 | 54,62 | 601 |
| Bank of Montreal | 51,71 | +1,37 | 51,01 | 600 |
| Bank Nova Scotia | 35,13 | +1,80 | 34,51 | 853 |
| BCE Inc | 26,88 | +1,40 | 26,51 | 1456 |
| Bombardier | 6,18 | +3,87 | 5,95 | 1524 |
| Imperial Oil | 61,09 | +1,82 | 60,00 | 99 |
| Loblaw Cos Ltd | 58,85 | +0,77 | 58,40 | 85 |
| Nortel Networks | 5,43 | +3,23 | 5,26 | 33438 |
| Royal Bank of Canada | 61,09 | +0,88 | 60,56 | 534 |
| США ($) | ||||
| Abbott Labs | 44,27 | +0,27 | 44,15 | 1257 |
| Agilent Tech | 28,00 | -1,06 | 28,30 | 693 |
| Alcoa | 31,39 | +1,23 | 31,01 | 2586 |
| Allstate Corp | 46,48 | +0,56 | 46,22 | 669 |
| Alltel | 51,40 | -0,33 | 51,57 | 400 |
| Amer Electric Power | 30,97 | +1,87 | 30,40 | 969 |
| Amer Express Co | 49,20 | +0,33 | 49,04 | 2048 |
| AIG | 72,34 | +1,16 | 71,51 | 2307 |
| Amgen | 58,23 | -0,68 | 58,63 | 3301 |
| Analog Devices | 44,55 | -1,11 | 45,05 | 1558 |
| Anheuser-Busch | 51,02 | -0,51 | 51,28 | 768 |
| Time Warner Inc | 17,16 | +3,94 | 16,51 | 12541 |
| Apple Comp Inc | 26,58 | +0,49 | 26,45 | 3560 |
| Applied Materials | 18,33 | -3,22 | 18,94 | 29439 |
| AT&T | 17,57 | -1,57 | 17,85 | 1787 |
| AT&T Wireless Gr | 13,89 | +0,07 | 13,88 | 4050 |
| Automatic Data Proc | 44,38 | +0,86 | 44,00 | 549 |
| Bank of America | 80,74 | -0,20 | 80,90 | 2546 |
| Bank of New York | 29,84 | +1,12 | 29,51 | 1090 |
| Bank One | 50,07 | +0,58 | 49,78 | 1739 |
| Baxter Int | 31,97 | +0,35 | 31,86 | 849 |
| BCE Inc | 19,63 | +1,08 | 19,42 | 117 |
| Bellsouth Corp | 26,11 | +0,66 | 25,94 | 1184 |
| Berkshire cl a* | 93,30 | -0,21 | 93,50 | 1 |
| Berkshire cl b* | 3,11 | -0,26 | 3,12 | 3 |
| Boeing Co | 43,46 | -1,29 | 44,03 | 931 |
| Bristol Myers sq | 25,51 | +0,12 | 25,48 | 3081 |
| Cardinal Health | 71,71 | +0,55 | 71,32 | 408 |
| Carnival | 43,14 | -0,71 | 43,45 | 640 |
| Caterpillar Inc | 79,45 | -0,31 | 79,70 | 781 |
| Charles Schwab | 10,56 | -0,09 | 10,57 | 1357 |
| ChevronTexaco | 91,31 | -0,47 | 91,74 | 1092 |
| Cigna | 65,89 | -0,24 | 66,05 | 378 |
| Cisco | 22,03 | -1,52 | 22,37 | 20171 |
| Citigroup | 48,55 | +1,08 | 48,43 | 5787 |
| Coca-Cola Co | 50,11 | -0,20 | 50,21 | 1586 |
| Colgate Palmoliv | 57,15 | +1,33 | 56,40 | 548 |
| Costco Wholesale | 38,03 | +0,11 | 37,99 | 1056 |
| Cox Comms | 32,58 | +3,92 | 31,35 | 1711 |
| Daimler-Chrysler | 45,67 | -0,52 | 45,91 | 568 |
| Delta Air Lines | 6,53 | -0,91 | 6,59 | 766 |
| Dow Chemical Co | 39,90 | -2,49 | 40,92 | 1980 |
| Du Pont Co | 43,30 | -0,25 | 43,41 | 1405 |
| Eastman Kodak | 26,04 | +0,19 | 25,99 | 477 |
| Eli Lilly | 73,50 | -0,20 | 73,65 | 1110 |
| EMC Corp | 11,00 | -6,70 | 11,79 | 14845 |
| Emerson Electric | 61,29 | -0,24 | 61,44 | 325 |
| Exelon | 66,85 | -0,15 | 66,95 | 506 |
| Exxon Mobil | 43,30 | +0,42 | 43,12 | 4057 |
| Fannie Mae | 68,93 | +1,40 | 67,98 | 1847 |
| First Data Corp | 45,47 | +0,18 | 45,39 | 949 |
| Ford Motor Co | 15,53 | +0,19 | 15,50 | 3758 |
| Gap Inc | 22,47 | -0,27 | 22,53 | 887 |
| Genentech | 123,34 | -0,77 | 124,30 | 603 |
| General Elec Co | 30,24 | +0,73 | 30,02 | 6850 |
| General Motors | 48,72 | +0,45 | 48,50 | 1498 |
| Gillette Co | 40,40 | +4,18 | 38,95 | 4387 |
| Goldman Sachs Gr | 99,00 | +0,61 | 98,40 | 1432 |
| HJ Heinz Co | 38,31 | +0,60 | 38,08 | 325 |
| Halliburton Co | 30,90 | -0,35 | 31,01 | 870 |
| HCA-Healthcare | 40,98 | +0,34 | 40,84 | 579 |
| Hewlett-Packard | 20,50 | -0,97 | 20,70 | 3171 |
| Home Depot Inc | 35,96 | -0,08 | 35,99 | 1656 |
| Honeywell Int | 35,73 | +1,59 | 35,17 | 1453 |
| Illinois Tool Works | 86,55 | +0,51 | 86,11 | 294 |
| Intel Corp | 26,25 | -0,38 | 26,35 | 28986 |
| IBM | 89,22 | -1,32 | 90,41 | 2157 |
| Intl Paper | 41,41 | +0,58 | 41,17 | 1333 |
| Johnson&Johnson | 53,75 | -0,81 | 54,19 | 1836 |
| J P Morgan Chase | 38,07 | +0,37 | 37,93 | 3466 |
| Kimberly-Clark | 64,75 | +0,84 | 64,21 | 527 |
| Kohls | 43,12 | +0,40 | 42,95 | 1694 |
| Kroger | 17,31 | — | 17,31 | 862 |
| Lehman Brothers | 75,73 | -0,16 | 75,85 | 1087 |
| Lockheed Martin | 47,55 | +0,42 | 47,35 | 807 |
| Lowes Cos | 52,46 | -0,64 | 52,80 | 820 |
| Lucent Tech | 3,53 | +2,32 | 3,45 | 12817 |
| Marsh & McLennan | 45,04 | -0,22 | 45,14 | 1024 |
| MBNA Corp | 24,72 | +0,65 | 24,56 | 2873 |
| McDonalds Corp | 27,62 | +0,04 | 27,61 | 1174 |
| Medtronic | 50,41 | +1,53 | 49,65 | 1127 |
| Merck & Co | 47,11 | -0,70 | 47,44 | 1678 |
| Merrill Lynch | 55,53 | -0,02 | 55,54 | 2094 |
| Metlife Inc | 34,49 | +0,91 | 34,18 | 649 |
| Micron Tech | 13,94 | -2,38 | 14,28 | 5607 |
| Microsoft | 26,76 | +0,75 | 26,56 | 30961 |
| Minnesota Mining | 87,15 | +0,50 | 86,72 | 857 |
| MS Dean Witter | 52,67 | +0,52 | 52,40 | 3415 |
| Motorola Inc | 19,14 | -2,35 | 19,60 | 8069 |
| Occidental Petr | 47,73 | -0,56 | 48,00 | 437 |
| Omnicom Group | 80,23 | +0,54 | 79,80 | 257 |
| Oracle Corp | 11,55 | -2,94 | 11,90 | 24573 |
| Pfizer Inc | 35,60 | -0,78 | 35,88 | 4206 |
| Philip Morris | 55,07 | -0,38 | 55,28 | 1363 |
| Raytheon Co | 31,95 | +1,20 | 31,57 | 1153 |
| SBC Comms | 25,39 | +0,71 | 25,21 | 2963 |
| Schering-plough | 16,80 | +0,12 | 16,78 | 1428 |
| Sears Roebuck | 40,24 | -0,52 | 40,45 | 1277 |
| Sprint | 17,94 | -1,32 | 18,18 | 2878 |
| Tenet Healthcare | 11,29 | -0,44 | 11,34 | 525 |
| Texas Instrument | 25,52 | -4,49 | 26,72 | 8374 |
| Textron Inc | 56,90 | -0,09 | 56,95 | 233 |
| Time Warner Inc | 17,16 | +3,94 | 16,51 | 12541 |
| Tyco Int | 28,28 | +0,18 | 28,23 | 1592 |
| Unisys Corp | 13,00 | -0,23 | 13,03 | 276 |
| UPS | 70,96 | +0,14 | 70,86 | 625 |
| United Tech | 88,61 | -0,52 | 89,07 | 825 |
| Unitedhealth Gr | 62,80 | -0,87 | 63,35 | 1486 |
| US Bancorp | 25,81 | +0,19 | 25,76 | 1633 |
| Verizon Comm | 37,82 | +0,42 | 37,66 | 2571 |
| Wachovia | 45,66 | +0,57 | 45,40 | 1735 |
| Wal-Mart Stores | 57,62 | -0,62 | 57,98 | 2788 |
| Walt Disney Co | 24,10 | +0,63 | 23,95 | 5432 |
| Washington Mutual | 39,62 | +0,56 | 39,40 | 1050 |
| Wells Fargo | 56,47 | +0,30 | 56,30 | 1456 |
| Xerox Corp | 13,45 | -0,15 | 13,47 | 1929 |
По данным агентства Reuters.