| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,7 | +1,61 | 5,6 | 7985 |
| ANZ Banking Grp | 18,3 | +1,05 | 18,1 | 5027 |
| CommonWealth Bank | 31,4 | +1,16 | 31,0 | 2266 |
| National Australian | 29,1 | -0,78 | 29,3 | 10659 |
| Bank | ||||
| News Corp | 12,7 | -0,31 | 12,7 | 6241 |
| Telstra Corp | 4,6 | -0,64 | 4,7 | 9510 |
| Westpac Banking | 17,0 | +0,47 | 16,9 | 6270 |
| Япония (JPY) | ||||
| Asahi Kasei | 581,0 | +1,40 | 573,0 | 6508 |
| Daiwa Securities | 757,0 | +4,70 | 723,0 | 16810 |
| Fuji Photo Film | 3400,0 | +0,59 | 3380,0 | 2293 |
| Fujitsu Ltd | 757,0 | +1,34 | 747,0 | 15226 |
| Honda Motor Co | 4720,0 | +5,59 | 4470,0 | 6742 |
| Japan Telecom* | 237,0 | -0,84 | 239,0 | 11 |
| Kao Corp | 2590,0 | +1,17 | 2560,0 | 1989 |
| KDDI* | 604,0 | +0,67 | 600,0 | 15 |
| Mitsubishi Fin Gr* | 880,0 | +3,17 | 853,0 | 24 |
| Mitsubishi Chem | 273,0 | +2,25 | 267,0 | 8880 |
| Mitsubishi Electric | 519,0 | +3,59 | 501,0 | 7241 |
| NEC Corp | 801,0 | +2,69 | 780,0 | 11052 |
| Nippon Steel Corp | 225,0 | +4,17 | 216,0 | 76083 |
| Nissan Motor Co | 1218,0 | +3,40 | 1178,0 | 10433 |
| NTT* | 527,0 | +4,98 | 502,0 | 20 |
| NTT DoCoMo* | 195,0 | +2,09 | 191,0 | 133 |
| Pioneer | 2925,0 | +1,39 | 2885,0 | 907 |
| Ricoh | 2240,0 | +0,67 | 2225,0 | 1885 |
| Seikisui House | 1115,0 | +3,34 | 1079,0 | 2993 |
| Shin-Etsu Chem | 4330,0 | +1,41 | 4270,0 | 1681 |
| Sony | 4040,0 | +1,00 | 4000,0 | 4265 |
| Sumitomo Chem | 505,0 | +3,70 | 487,0 | 9115 |
| TDK Corp | 7750,0 | -1,40 | 7860,0 | 1017 |
| Toshiba Corp | 469,0 | — | 469,0 | 17577 |
| Toyota Motor Co | 3970,0 | +5,59 | 3760,0 | 11048 |
| UFJ Holdings* | 599,0 | +4,54 | 573,0 | 54 |
| Гонконг (HKD) | ||||
| Cheung Kong | 55,50 | +0,91 | 55,00 | 7928 |
| China Mobile | 20,35 | +0,74 | 20,20 | 30121 |
| China Unicom | 5,65 | +0,89 | 5,60 | 19105 |
| CLP Holdings | 40,70 | -0,97 | 41,10 | 3012 |
| CNOOC | 2,83 | -1,74 | 2,88 | 70784 |
| Hang Seng Bank | 97,75 | — | 97,75 | 1937 |
| Henderson Land | 31,60 | +2,27 | 30,90 | 8869 |
| HSBC Holdings | 111,50 | -0,45 | 112,00 | 15065 |
| Hutchison | 50,75 | +2,32 | 49,60 | 11233 |
| Франция (EUR) | ||||
| Alcatel | 11,69 | -3,87 | 12,16 | 12720 |
| Axa | 16,28 | -3,67 | 16,90 | 10434 |
| BNP Paribas | 48,31 | -1,31 | 48,95 | 2415 |
| Bouygues | 27,95 | -1,72 | 28,44 | 1187 |
| Danon | 137,40 | -0,36 | 137,90 | 2059 |
| EADS | 18,91 | -4,54 | 19,81 | 2811 |
| France Telecom | 18,74 | -2,04 | 19,13 | 8000 |
| Lafarge | 67,60 | -0,66 | 68,05 | 507 |
| Michelin | 39,14 | -1,26 | 39,64 | 466 |
| Peugeot | 44,20 | -0,87 | 44,59 | 750 |
| Renault | 60,15 | +0,75 | 59,70 | 4051 |
| Sanofi-Synthelab | 52,80 | — | 52,80 | 4393 |
| Schneider Elec | 54,45 | -0,64 | 54,80 | 623 |
| STMicroelectronics | 17,67 | -2,75 | 18,17 | 3494 |
| Total Fina Elf | 155,70 | +0,45 | 155,00 | 2135 |
| Vivendi Universal | 19,71 | -1,55 | 20,02 | 4844 |
| Великобритания (GBp) | ||||
| ARM Holdings | 108,50 | -4,82 | 114,00 | 10549 |
| BAE System | 193,25 | -3,13 | 199,50 | 25022 |
| Barclays | 495,37 | -1,05 | 500,50 | 24127 |
| BP | 486,00 | -0,92 | 490,50 | 45337 |
| BAT | 829,00 | +0,55 | 824,50 | 4163 |
| British Airways | 254,00 | -4,08 | 263,50 | 8938 |
| British Telecom | 172,50 | -1,29 | 174,75 | 20057 |
| Cable & Wireless | 117,50 | +1,51 | 115,75 | 58553 |
| Cadbury Schweppes | 440,75 | -0,51 | 443,00 | 4342 |
| HSBC Hldg | 800,00 | -1,60 | 813,00 | 37088 |
| Lloyds TSB Grp | 415,05 | -0,96 | 418,75 | 31450 |
| Marks & Spencer | 271,00 | -1,09 | 274,00 | 26150 |
| Prudential | 424,50 | -2,64 | 435,00 | 17949 |
| Reuters Group | 335,25 | -4,15 | 349,75 | 26870 |
| Rio Tinto | 1243,00 | -0,16 | 1245,00 | 8403 |
| Sainsbury | 269,00 | -1,01 | 271,75 | 8620 |
| Shell Trnpt | 398,03 | -0,44 | 399,75 | 40900 |
| Unilever | 516,20 | -1,71 | 526,00 | 18726 |
| Vodafone Airtch | 134,42 | -1,65 | 136,50 | 186824 |
| Германия (EUR) | ||||
| Allianz AG | 81,83 | -3,16 | 84,50 | 2515 |
| BASF | 40,87 | -0,75 | 41,18 | 2899 |
| Bayer AG | 21,19 | +0,57 | 21,07 | 4480 |
| BMW | 34,62 | +0,12 | 34,58 | 2263 |
| Commerzbank AG | 12,94 | -1,82 | 13,18 | 3540 |
| Daimler-Chrysler | 35,73 | -0,28 | 35,83 | 5652 |
| Deutsche Bank n | 64,72 | -2,43 | 66,33 | 4581 |
| Dt Telekom n | 13,35 | -1,69 | 13,58 | 17451 |
| Hypovereinsbank | 13,25 | -1,27 | 13,42 | 4268 |
| Infineon Tech | 10,59 | -1,03 | 10,70 | 10856 |
| Merck KGaA | 44,38 | +2,02 | 43,50 | 151 |
| Munich Re | 83,49 | -2,43 | 85,57 | 1882 |
| Sap AG | 123,05 | -3,00 | 126,85 | 1077 |
| Siemens | 56,77 | -2,39 | 58,16 | 5317 |
| Volkswagen AG | 35,28 | -0,25 | 35,37 | 1997 |
| Финляндия (EUR) | ||||
| Nokia | 11,28 | -2,17 | 11,53 | 25803 |
| Stora Enso | 10,87 | -1,90 | 11,08 | 1333 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,00 | -1,79 | 86,55 | 432 |
| Lonza Grp AG | 62,05 | +0,08 | 62,00 | 110 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 44,60 | -2,19 | 45,60 | 5086 |
| Nestle | 330,50 | -0,15 | 331,00 | 1052 |
| Novartis | 57,65 | -0,43 | 57,90 | 4679 |
| Roche | 172,50 | -7,13 | 185,75 | 115 |
| Swiss Re | 81,55 | -2,86 | 83,95 | 1531 |
| UBS AG | 90,10 | -0,06 | 90,15 | 3639 |
| Zurich Fin | 193,25 | -2,77 | 198,75 | 633 |
| Швеция (SEK) | ||||
| ABB | 40,70 | -3,10 | 42,00 | 3897 |
| Electrolux | 142,50 | -2,40 | 146,00 | 2564 |
| Ericsson | 19,50 | -3,94 | 20,30 | 226496 |
| Nordea | 49,90 | +0,20 | 49,80 | 18206 |
| Volvo | 247,50 | -1,00 | 250,00 | 3232 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,81 | -2,06 | 1,85 | 32687 |
| Fiat | 5,42 | -3,11 | 5,59 | 13973 |
| TIM | 4,56 | -0,93 | 4,60 | 57784 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,72 | -2,68 | 17,18 | 16178 |
| Aegon NV | 9,61 | -8,04 | 10,45 | 42594 |
| Ahold Kon | 5,84 | -1,35 | 5,92 | 9793 |
| Fortis | 16,90 | -2,65 | 17,36 | 3707 |
| ING Grp | 16,88 | -2,37 | 17,29 | 10314 |
| Philips | 21,68 | -2,69 | 22,28 | 8245 |
| Royal Dutch | 41,04 | -0,39 | 41,20 | 6998 |
| Канада (CAD) | ||||
| Alcan Inc | 52,77 | -2,69 | 54,23 | 554 |
| Bank of Montreal | 50,46 | -1,02 | 50,98 | 547 |
| Bank Nova Scotia | 33,72 | -1,78 | 34,33 | 487 |
| BCE Inc | 26,55 | -0,93 | 26,80 | 1034 |
| Bombardier | 5,71 | +0,53 | 5,71 | 2375 |
| Imperial Oil | 60,48 | -0,13 | 60,56 | 100 |
| Loblaw Cos Ltd | 61,20 | -0,81 | 61,70 | 60 |
| Nortel Networks | 5,31 | -2,39 | 5,44 | 4430 |
| Royal Bank of Canada | 59,05 | -0,92 | 59,60 | 492 |
| США ($) | ||||
| Abbott Labs | 40,78 | -0,37 | 40,93 | 806 |
| Agilent Tech | 25,78 | -1,60 | 26,20 | 1230 |
| Alcoa | 28,96 | -3,01 | 29,86 | 1379 |
| Allstate Corp | 43,42 | -1,76 | 44,20 | 777 |
| Alltel | 49,03 | -0,85 | 49,45 | 158 |
| Amer Electric Power | 28,81 | -0,76 | 29,03 | 451 |
| Amer Express Co | 47,70 | -0,91 | 48,14 | 1280 |
| AIG | 69,61 | -1,36 | 70,57 | 2005 |
| Amgen | 56,32 | -1,31 | 57,07 | 3396 |
| Analog Devices | 44,86 | -3,78 | 46,62 | 1606 |
| Anheuser-Busch | 51,75 | -0,38 | 51,95 | 477 |
| Time Warner Inc | 16,26 | -1,51 | 16,51 | 3002 |
| Apple Comp Inc | 26,60 | -1,99 | 27,14 | 1337 |
| Applied Materials | 19,00 | -3,11 | 19,61 | 13790 |
| AT&T | 16,76 | -0,36 | 16,82 | 764 |
| AT&T Wireless Gr | 13,92 | -0,43 | 13,98 | 883 |
| Automatic Data Proc | 46,30 | -1,15 | 46,84 | 558 |
| Bank of America | 78,88 | +0,57 | 78,43 | 3117 |
| Bank of New York | 28,62 | -0,97 | 28,90 | 720 |
| Bank One | 46,21 | -0,30 | 46,35 | 1151 |
| Baxter Int | 31,41 | -0,73 | 31,64 | 585 |
| BCE Inc | 19,13 | -1,14 | 19,35 | 40 |
| Bellsouth Corp | 24,85 | -1,35 | 25,19 | 900 |
| Berkshire cl a* | 86,75 | -1,42 | 88,00 | 1 |
| Berkshire cl b* | 2,89 | -1,53 | 2,93 | 7 |
| Boeing Co | 43,00 | -0,42 | 43,18 | 706 |
| Bristol Myers sq | 25,23 | -0,86 | 25,45 | 929 |
| Cardinal Health | 73,95 | -0,75 | 74,51 | 295 |
| Carnival | 40,31 | -1,63 | 40,98 | 820 |
| Caterpillar Inc | 72,68 | -0,57 | 73,10 | 794 |
| Charles Schwab | 9,77 | -3,46 | 10,12 | 1717 |
| ChevronTexaco | 91,60 | +0,70 | 90,96 | 1319 |
| Cigna | 63,64 | -0,96 | 64,26 | 290 |
| Cisco | 21,37 | -3,96 | 22,25 | 53706 |
| Citigroup | 45,29 | -0,88 | 45,69 | 3830 |
| Coca-Cola Co | 49,41 | -1,28 | 50,05 | 1242 |
| Colgate Palmoliv | 56,61 | -0,81 | 57,07 | 404 |
| Costco Wholesale | 35,75 | -1,02 | 36,12 | 802 |
| Cox Comms | 30,09 | -1,34 | 30,50 | 250 |
| Daimler-Chrysler | 42,39 | -0,26 | 42,50 | 180 |
| Delta Air Lines | 4,56 | -0,87 | 4,60 | 1331 |
| Dow Chemical Co | 37,00 | -2,84 | 38,08 | 653 |
| Du Pont Co | 41,03 | -1,18 | 41,87 | 1039 |
| Eastman Kodak | 25,13 | -0,51 | 25,26 | 393 |
| Eli Lilly | 72,57 | -1,25 | 73,85 | 1076 |
| EMC Corp | 10,90 | -0,82 | 10,99 | 4033 |
| Emerson Electric | 57,00 | -1,08 | 58,02 | 371 |
| Exelon | 30,98 | -0,23 | 31,60 | 646 |
| Exxon Mobil | 42,56 | -0,09 | 42,60 | 3691 |
| Fannie Mae | 68,78 | -1,05 | 69,51 | 989 |
| First Data Corp | 41,81 | -2,13 | 42,72 | 1331 |
| Ford Motor Co | 14,04 | -2,36 | 14,38 | 2483 |
| Gap Inc | 22,02 | -1,17 | 22,28 | 1307 |
| Genentech | 117,40 | -1,72 | 119,45 | 732 |
| General Elec Co | 29,72 | -1,75 | 30,25 | 5433 |
| General Motors | 43,53 | -1,31 | 44,61 | 1783 |
| Gillette Co | 40,33 | -0,35 | 40,47 | 522 |
| Goldman Sachs Gr | 90,81 | -2,47 | 93,11 | 1845 |
| HJ Heinz Co | 36,88 | -1,65 | 37,50 | 224 |
| Halliburton Co | 29,19 | +1,00 | 28,90 | 1579 |
| HCA-Healthcare | 39,91 | +0,03 | 39,90 | 659 |
| Hewlett-Packard | 19,88 | -1,14 | 20,11 | 2741 |
| Home Depot Inc | 32,52 | -2,90 | 33,49 | 2472 |
| Honeywell Int | 32,97 | -1,11 | 33,34 | 556 |
| Illinois Tool Works | 83,61 | -0,84 | 84,32 | 382 |
| Intel Corp | 27,05 | -2,59 | 27,77 | 29667 |
| IBM | 85,76 | -1,57 | 87,13 | 1914 |
| Intl Paper | 39,22 | — | 39,22 | 1016 |
| Johnson&Johnson | 54,72 | -0,76 | 55,14 | 1494 |
| J P Morgan Chase | 35,07 | -0,34 | 35,19 | 4037 |
| Kimberly-Clark | 63,66 | -0,41 | 63,92 | 344 |
| Kohls | 41,60 | -2,16 | 42,52 | 931 |
| Kroger | 16,93 | -1,28 | 17,15 | 676 |
| Lehman Brothers | 72,15 | -1,03 | 73,06 | 915 |
| Lockheed Martin | 47,37 | -0,34 | 47,53 | 596 |
| Lowes Cos | 48,44 | -3,04 | 49,96 | 1369 |
| Lucent Tech | 3,33 | -0,30 | 3,34 | 7705 |
| Marsh & McLennan | 43,52 | -0,68 | 43,82 | 562 |
| MBNA Corp | 23,41 | -0,72 | 23,58 | 1691 |
| McDonalds Corp | 25,88 | -2,16 | 26,45 | 1406 |
| Medtronic | 50,20 | -1,32 | 50,87 | 873 |
| Merck & Co | 46,09 | -0,67 | 46,40 | 1264 |
| Merrill Lynch | 53,20 | -1,21 | 53,85 | 1834 |
| Metlife Inc | 33,48 | -0,30 | 33,58 | 552 |
| Micron Tech | 13,87 | -4,01 | 14,45 | 2590 |
| Microsoft | 25,61 | -1,27 | 25,94 | 20476 |
| Minnesota Mining | 83,61 | -0,64 | 84,15 | 559 |
| MS Dean Witter | 51,02 | -2,71 | 52,44 | 1663 |
| Motorola Inc | 18,56 | -0,75 | 18,70 | 4106 |
| Occidental Petr | 45,29 | -0,66 | 45,59 | 538 |
| Omnicom Group | 79,31 | -1,13 | 80,22 | 382 |
| Oracle Corp | 11,43 | -2,06 | 11,67 | 13672 |
| Pfizer Inc | 35,26 | -1,34 | 35,91 | 4150 |
| Philip Morris | 52,95 | -0,84 | 53,40 | 2154 |
| Raytheon Co | 31,85 | -0,06 | 31,87 | 446 |
| SBC Comms | 24,18 | -1,27 | 24,49 | 1351 |
| Schering-plough | 16,34 | +0,25 | 16,30 | 1504 |
| Sears Roebuck | 37,13 | -2,29 | 38,00 | 612 |
| Sprint | 17,27 | -0,17 | 17,30 | 930 |
| Tenet Healthcare | 11,90 | -0,83 | 12,00 | 376 |
| Texas Instrument | 25,30 | -3,95 | 26,34 | 5729 |
| Textron Inc | 52,85 | -1,01 | 53,39 | 113 |
| Time Warner Inc | 16,26 | -1,51 | 16,51 | 3002 |
| Tyco Int | 26,93 | -1,68 | 27,39 | 2977 |
| Unisys Corp | 12,55 | -1,18 | 12,70 | 234 |
| UPS | 69,11 | -1,06 | 69,85 | 552 |
| United Tech | 82,59 | -0,67 | 83,15 | 626 |
| Unitedhealth Gr | 60,90 | -0,70 | 61,33 | 1001 |
| US Bancorp | 25,46 | +0,28 | 25,39 | 1328 |
| Verizon Comm | 35,87 | -0,80 | 36,16 | 1437 |
| Wachovia | 44,61 | -0,98 | 45,05 | 941 |
| Wal-Mart Stores | 53,51 | -1,87 | 54,53 | 3682 |
| Walt Disney Co | 22,73 | -1,09 | 22,98 | 1803 |
| Washington Mutual | 38,09 | -1,93 | 38,84 | 1004 |
| Wells Fargo | 54,81 | -0,53 | 55,10 | 954 |
| Xerox Corp | 12,70 | -2,91 | 13,08 | 1250 |
По данным агентства Reuters.