| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | -2,11 | 5,7 | 7514 |
| ANZ Banking Grp | 18,1 | +0,11 | 18,1 | 5587 |
| CommonWealth Bank | 31,0 | +0,65 | 30,8 | 4408 |
| National Australian Bank | 29,3 | +0,79 | 29,1 | 5122 |
| News Corp | 12,7 | -0,55 | 12,8 | 11060 |
| Telstra Corp | 4,7 | +0,43 | 4,7 | 13133 |
| Westpac Banking | 16,9 | -0,35 | 17,0 | 8177 |
| Япония (JPY) | ||||
| Asahi Kasei | 573,0 | +2,87 | 557,0 | 5047 |
| Daiwa Securities | 723,0 | -2,17 | 739,0 | 15183 |
| Fuji Photo Film | 3380,0 | +1,50 | 3330,0 | 3428 |
| Fujitsu Ltd | 747,0 | +2,61 | 728,0 | 19438 |
| Honda Motor Co | 4470,0 | +0,90 | 4430,0 | 4033 |
| Japan Telecom* | 239,0 | -1,65 | 243,0 | 9 |
| Kao Corp | 2560,0 | +1,79 | 2515,0 | 3183 |
| KDDI* | 600,0 | -1,64 | 610,0 | 17 |
| Mitsubishi Fin Gr* | 853,0 | -1,39 | 865,0 | 24 |
| Mitsubishi Chem | 267,0 | -0,74 | 269,0 | 7774 |
| Mitsubishi Electric | 501,0 | -0,20 | 502,0 | 7804 |
| NEC Corp | 780,0 | -2,50 | 800,0 | 14612 |
| Nippon Steel Corp | 216,0 | +2,86 | 210,0 | 78703 |
| Nissan Motor Co | 1178,0 | -1,01 | 1190,0 | 11426 |
| NTT* | 502,0 | -0,20 | 503,0 | 22 |
| NTT DoCoMo* | 191,0 | +2,14 | 187,0 | 244 |
| Pioneer | 2885,0 | -1,37 | 2925,0 | 1480 |
| Ricoh | 2225,0 | +3,73 | 2145,0 | 3184 |
| Seikisui House | 1079,0 | +0,28 | 1076,0 | 2469 |
| Shin-Etsu Chem | 4270,0 | +1,18 | 4220,0 | 1222 |
| Sony | 4000,0 | -0,50 | 4020,0 | 4739 |
| Sumitomo Chem | 487,0 | -3,75 | 506,0 | 9736 |
| TDK Corp | 7860,0 | +0,64 | 7810,0 | 1186 |
| Toshiba Corp | 469,0 | -0,42 | 471,0 | 35186 |
| Toyota Motor Co | 3760,0 | — | 3760,0 | 6287 |
| UFJ Holdings* | 573,0 | -0,17 | 574,0 | 84 |
| Гонконг (HKD) | ||||
| Cheung Kong | 55,00 | +0,55 | 54,70 | 5977 |
| China Mobile | 20,20 | +0,50 | 20,10 | 25576 |
| China Unicom | 5,60 | +0,90 | 5,55 | 13789 |
| CLP Holdings | 41,10 | +0,74 | 40,80 | 4892 |
| CNOOC | 2,88 | +3,60 | 2,78 | 68054 |
| Hang Seng Bank | 97,75 | +0,26 | 97,50 | 1547 |
| Henderson Land | 30,90 | +2,66 | 30,10 | 8587 |
| HSBC Holdings | 112,00 | — | 112,00 | 13730 |
| Hutchison | 49,60 | +0,14 | 49,53 | 5414 |
| Франция (EUR) | ||||
| Alcatel | 12,16 | +2,44 | 11,87 | 10618 |
| Axa | 16,90 | +1,56 | 16,64 | 7678 |
| BNP Paribas | 48,95 | +1,35 | 48,30 | 3080 |
| Bouygues | 28,44 | +2,12 | 27,85 | 1286 |
| Danon | 137,90 | +1,17 | 138,80 | 1240 |
| EADS | 19,81 | +1,23 | 19,87 | 2194 |
| France Telecom | 19,13 | +1,38 | 18,87 | 8211 |
| Lafarge | 68,05 | +0,96 | 67,40 | 892 |
| Michelin | 39,64 | +2,51 | 38,67 | 1565 |
| Peugeot | 44,59 | +3,48 | 43,09 | 3493 |
| Renault | 59,70 | +1,88 | 58,60 | 2800 |
| Sanofi-Synthelab | 52,80 | -0,19 | 52,90 | 7139 |
| Schneider Elec | 54,80 | +0,83 | 54,35 | 3834 |
| STMicroelectronics | 18,17 | +2,48 | 17,73 | 4195 |
| Total Fina Elf | 155,00 | +1,44 | 152,80 | 2287 |
| Vivendi Universal | 20,02 | +1,06 | 19,81 | 5447 |
| Великобритания (GBp) | ||||
| ARM Holdings | 112,04 | +5,07 | 108,50 | 14115 |
| BAE System | 199,03 | +1,66 | 196,25 | 22849 |
| Barclays | 500,50 | +1,93 | 491,00 | 29377 |
| BP | 490,50 | +0,67 | 487,25 | 71500 |
| BAT | 824,94 | -0,06 | 825,00 | 5767 |
| British Airways | 263,42 | +3,74 | 254,00 | 22563 |
| British Telecom | 174,71 | +0,87 | 173,25 | 20896 |
| Cable & Wireless | 116,03 | -0,22 | 116,00 | 45312 |
| Cadbury Schweppes | 443,13 | +0,80 | 439,50 | 5248 |
| HSBC Hldg | 813,00 | +2,39 | 794,00 | 49023 |
| Lloyds TSB Grp | 413,80 | +1,89 | 411,00 | 37726 |
| Marks & Spencer | 274,08 | +1,48 | 270,00 | 12741 |
| Prudential | 435,00 | +2,84 | 423,00 | 22419 |
| Reuters Group | 345,98 | +2,64 | 340,75 | 11161 |
| Rio Tinto | 1242,39 | +2,38 | 1216,00 | 7227 |
| Sainsbury | 270,14 | +1,59 | 267,50 | 22960 |
| Shell Trnpt | 394,11 | +1,46 | 394,00 | 53661 |
| Unilever | 525,84 | +0,96 | 521,00 | 14357 |
| Vodafone Airtch | 136,50 | +0,92 | 135,25 | 179888 |
| Германия (EUR) | ||||
| Allianz AG | 84,50 | +1,66 | 83,12 | 2082 |
| BASF | 41,18 | +1,43 | 40,60 | 2736 |
| Bayer AG | 21,07 | +0,10 | 21,05 | 4833 |
| BMW | 34,58 | +0,79 | 34,31 | 1996 |
| Commerzbank AG | 13,18 | +1,38 | 13,00 | 4555 |
| Daimler-Chrysler | 35,83 | +1,76 | 35,21 | 4342 |
| Deutsche Bank n | 66,33 | +3,08 | 64,35 | 5459 |
| Dt Telekom n | 13,58 | +2,18 | 13,29 | 17089 |
| Hypovereinsbank | 13,42 | +0,83 | 13,31 | 5472 |
| Infineon Tech | 10,70 | +2,10 | 10,48 | 10041 |
| Merck KGaA | 43,50 | +3,08 | 42,20 | 168 |
| Munich Re | 85,57 | +0,98 | 84,74 | 1338 |
| Sap AG | 126,85 | +1,76 | 124,65 | 1319 |
| Siemens | 58,16 | +1,34 | 57,39 | 4930 |
| Volkswagen AG | 35,37 | +1,38 | 34,89 | 2096 |
| Финляндия (EUR) | ||||
| Nokia | 11,64 | +1,22 | 11,50 | 29095 |
| Stora Enso | 11,03 | +3,37 | 10,67 | 2646 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,60 | +1,58 | 85,25 | 405 |
| Lonza Grp AG | 62,10 | +1,22 | 61,35 | 171 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 45,60 | +1,90 | 44,75 | 5753 |
| Nestle | 330,00 | +0,92 | 327,00 | 4211 |
| Novartis | 57,80 | +1,23 | 57,10 | 5468 |
| Roche | 187,00 | — | 187,00 | 11 |
| Swiss Re | 83,95 | +2,25 | 82,10 | 860 |
| UBS AG | 90,10 | +1,35 | 88,90 | 14150 |
| Zurich Fin | 199,00 | +1,53 | 196,00 | 526 |
| Швеция (SEK) | ||||
| ABB | 42,00 | +4,74 | 40,10 | 5303 |
| Electrolux | 146,00 | +1,39 | 144,00 | 2611 |
| Ericsson | 20,30 | +2,01 | 19,90 | 208393 |
| Nordea | 49,80 | +2,05 | 48,80 | 11311 |
| Volvo | 250,00 | +1,42 | 246,50 | 2474 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,85 | +3,59 | 1,78 | 24665 |
| Fiat | 5,59 | -0,55 | 5,63 | 13859 |
| TIM | 4,60 | +0,20 | 4,59 | 62267 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,18 | +1,06 | 17,00 | 5936 |
| Aegon NV | 10,45 | +0,58 | 10,39 | 5553 |
| Ahold Kon | 5,92 | -3,58 | 6,14 | 26767 |
| Fortis | 17,36 | +2,72 | 16,90 | 3654 |
| ING Grp | 17,29 | +1,23 | 17,08 | 7967 |
| Philips | 22,28 | +1,50 | 21,95 | 8200 |
| Royal Dutch | 41,20 | +1,13 | 40,74 | 8589 |
| Канада (CAD) | ||||
| Alcan Inc | 54,35 | +1,44 | 53,58 | 412 |
| Bank of Montreal | 51,14 | +0,43 | 50,92 | 203 |
| Bank Nova Scotia | 34,46 | +0,55 | 34,27 | 450 |
| BCE Inc | 26,99 | +0,19 | 26,94 | 704 |
| Bombardier | 5,69 | +2,89 | 5,53 | 1081 |
| Imperial Oil | 60,95 | +0,46 | 60,67 | 84 |
| Loblaw Cos Ltd | 60,56 | +1,00 | 59,96 | 184 |
| Nortel Networks | 5,52 | +4,15 | 5,30 | 5861 |
| Royal Bank of Canada | 59,94 | +0,45 | 59,67 | 420 |
| США ($) | ||||
| Abbott Labs | 40,78 | -0,02 | 40,79 | 984 |
| Agilent Tech | 25,97 | +2,20 | 25,41 | 1328 |
| Alcoa | 29,98 | +1,77 | 29,46 | 1961 |
| Allstate Corp | 44,51 | +0,70 | 44,20 | 510 |
| Alltel | 49,25 | +0,51 | 49,00 | 227 |
| Amer Electric Power | 29,10 | +0,31 | 29,01 | 343 |
| Amer Express Co | 48,56 | +0,94 | 48,11 | 1275 |
| AIG | 71,37 | +2,32 | 69,75 | 2462 |
| Amgen | 57,38 | +0,28 | 57,22 | 2915 |
| Analog Devices | 46,77 | +1,98 | 45,86 | 1482 |
| Anheuser-Busch | 51,62 | -0,06 | 51,65 | 875 |
| Time Warner Inc | 16,49 | +1,29 | 16,28 | 4253 |
| Apple Comp Inc | 27,10 | +3,12 | 26,28 | 2708 |
| Applied Materials | 19,57 | +2,52 | 19,09 | 17213 |
| AT&T | 16,89 | +2,49 | 16,48 | 2476 |
| AT&T Wireless Gr | 13,89 | — | 13,89 | 2382 |
| Automatic Data Proc | 46,37 | -1,00 | 46,84 | 1048 |
| Bank of America | 78,48 | +0,72 | 77,92 | 2630 |
| Bank of New York | 29,03 | +0,28 | 28,95 | 616 |
| Bank One | 46,60 | -0,34 | 46,76 | 1925 |
| Baxter Int | 31,75 | — | 31,75 | 1313 |
| BCE Inc | 19,42 | +0,10 | 19,40 | 89 |
| Bellsouth Corp | 25,08 | +0,52 | 24,95 | 1356 |
| Berkshire cl a* | 87,80 | +0,92 | 87,00 | 1 |
| Berkshire cl b* | 2,93 | +1,31 | 2,89 | 9 |
| Boeing Co | 43,29 | +1,64 | 42,59 | 986 |
| Bristol Myers sq | 25,41 | +0,12 | 25,38 | 1348 |
| Cardinal Health | 75,24 | +1,40 | 74,20 | 522 |
| Carnival | 40,57 | -0,32 | 40,70 | 889 |
| Caterpillar Inc | 73,11 | +0,32 | 72,88 | 1896 |
| Charles Schwab | 10,06 | +2,76 | 9,79 | 2523 |
| ChevronTexaco | 89,83 | +0,74 | 89,17 | 1061 |
| Cigna | 64,21 | +0,38 | 63,97 | 516 |
| Cisco | 22,19 | +2,64 | 21,62 | 36374 |
| Citigroup | 45,69 | +0,62 | 45,41 | 5331 |
| Coca-Cola Co | 49,68 | -0,50 | 49,93 | 1603 |
| Colgate Palmoliv | 56,60 | -0,72 | 57,01 | 747 |
| Costco Wholesale | 36,36 | -0,16 | 36,42 | 1071 |
| Cox Comms | 30,83 | +2,26 | 30,15 | 468 |
| Daimler-Chrysler | 42,42 | +0,90 | 42,04 | 117 |
| Delta Air Lines | 4,88 | +7,49 | 4,54 | 4638 |
| Dow Chemical Co | 37,67 | +1,54 | 37,10 | 1157 |
| Du Pont Co | 41,84 | +0,50 | 41,63 | 916 |
| Eastman Kodak | 25,05 | -0,63 | 25,21 | 692 |
| Eli Lilly | 74,53 | +0,20 | 74,38 | 1175 |
| EMC Corp | 11,23 | +0,99 | 11,12 | 3956 |
| Emerson Electric | 57,94 | +0,33 | 57,75 | 434 |
| Exelon | 31,65 | -1,31 | 32,07 | 738 |
| Exxon Mobil | 42,38 | +1,44 | 42,05 | 4216 |
| Fannie Mae | 70,17 | +2,68 | 68,34 | 1741 |
| First Data Corp | 42,94 | -0,67 | 43,23 | 2077 |
| Ford Motor Co | 14,50 | +3,50 | 14,01 | 3038 |
| Gap Inc | 22,26 | +0,95 | 22,05 | 677 |
| Genentech | 118,80 | +2,50 | 115,90 | 852 |
| General Elec Co | 30,23 | +0,67 | 30,03 | 6853 |
| General Motors | 45,06 | +2,34 | 44,03 | 1737 |
| Gillette Co | 40,56 | +0,37 | 40,41 | 813 |
| Goldman Sachs Gr | 92,66 | +0,61 | 92,10 | 2117 |
| HJ Heinz Co | 37,21 | -0,11 | 37,25 | 208 |
| Halliburton Co | 28,84 | +3,22 | 27,94 | 2428 |
| HCA-Healthcare | 40,02 | +1,19 | 39,55 | 791 |
| Hewlett-Packard | 20,13 | +1,05 | 19,92 | 3734 |
| Home Depot Inc | 33,33 | -0,33 | 33,44 | 3137 |
| Honeywell Int | 33,53 | +0,81 | 33,26 | 582 |
| Illinois Tool Works | 83,82 | +0,04 | 83,79 | 769 |
| Intel Corp | 27,41 | +3,24 | 26,55 | 36055 |
| IBM | 87,98 | +1,27 | 86,88 | 1831 |
| Intl Paper | 39,41 | +1,91 | 38,67 | 1231 |
| Johnson&Johnson | 55,33 | -0,22 | 55,45 | 2745 |
| J P Morgan Chase | 35,35 | -0,17 | 35,41 | 4904 |
| Kimberly-Clark | 63,96 | -0,61 | 64,35 | 421 |
| Kohls | 42,89 | +1,68 | 42,18 | 1475 |
| Kroger | 17,12 | +0,53 | 17,03 | 736 |
| Lehman Brothers | 72,75 | +1,08 | 71,97 | 965 |
| Lockheed Martin | 47,57 | -0,40 | 47,76 | 554 |
| Lowes Cos | 49,85 | +1,65 | 49,04 | 1833 |
| Lucent Tech | 3,30 | +2,80 | 3,21 | 6322 |
| Marsh & McLennan | 43,82 | -0,09 | 43,86 | 1064 |
| MBNA Corp | 24,06 | +2,73 | 23,42 | 1917 |
| McDonalds Corp | 26,59 | -0,19 | 26,64 | 1371 |
| Medtronic | 50,86 | -0,29 | 51,01 | 1019 |
| Merck & Co | 46,39 | -0,69 | 46,71 | 2365 |
| Merrill Lynch | 53,73 | +1,63 | 52,87 | 2721 |
| Metlife Inc | 33,25 | +0,12 | 33,21 | 663 |
| Micron Tech | 14,47 | +1,19 | 14,30 | 2010 |
| Microsoft | 26,00 | +0,27 | 25,93 | 22598 |
| Minnesota Mining | 84,04 | +0,60 | 83,54 | 693 |
| MS Dean Witter | 52,32 | +0,42 | 52,10 | 2290 |
| Motorola Inc | 19,03 | +1,71 | 18,71 | 3949 |
| Occidental Petr | 45,30 | +0,38 | 45,13 | 540 |
| Omnicom Group | 80,30 | +1,59 | 79,04 | 364 |
| Oracle Corp | 11,60 | +1,75 | 11,40 | 14694 |
| Pfizer Inc | 35,73 | -0,75 | 36,00 | 5460 |
| Philip Morris | 53,68 | -2,20 | 54,89 | 3790 |
| Raytheon Co | 31,99 | +0,60 | 31,80 | 586 |
| SBC Comms | 24,38 | -0,53 | 24,51 | 2028 |
| Schering-plough | 16,20 | +0,12 | 16,18 | 1111 |
| Sears Roebuck | 38,15 | +0,93 | 37,80 | 660 |
| Sprint | 17,20 | -1,15 | 17,40 | 1681 |
| Tenet Healthcare | 11,94 | +1,70 | 11,74 | 459 |
| Texas Instrument | 26,31 | +2,65 | 25,63 | 5277 |
| Textron Inc | 53,52 | +0,54 | 53,23 | 195 |
| Time Warner Inc | 16,49 | +1,29 | 16,28 | 4253 |
| Tyco Int | 27,76 | +0,76 | 27,55 | 4040 |
| Unisys Corp | 12,86 | +2,06 | 12,60 | 231 |
| UPS | 69,06 | -0,32 | 69,28 | 590 |
| United Tech | 82,98 | -0,35 | 83,27 | 777 |
| Unitedhealth Gr | 61,27 | +1,54 | 60,34 | 1366 |
| US Bancorp | 25,52 | +1,55 | 25,13 | 1282 |
| Verizon Comm | 36,07 | -0,77 | 36,35 | 2325 |
| Wachovia | 45,13 | +0,65 | 44,84 | 1034 |
| Wal-Mart Stores | 54,98 | -0,43 | 55,22 | 3523 |
| Walt Disney Co | 23,15 | +4,75 | 22,10 | 6120 |
| Washington Mutual | 38,90 | +0,65 | 38,65 | 1256 |
| Wells Fargo | 55,01 | +0,40 | 54,79 | 1899 |
| Xerox Corp | 13,00 | +1,56 | 12,80 | 1648 |
По данным агентства Reuters.