| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,7 | — | 5,7 | 4728 |
| ANZ Banking Grp | 18,2 | -0,66 | 18,3 | 7916 |
| CommonWealth Bank | 31,2 | -0,51 | 31,4 | 1832 |
| National Australian | 28,8 | -1,07 | 29,1 | 7491 |
| Bank | ||||
| News Corp | 12,8 | +0,71 | 12,7 | 8753 |
| Telstra Corp | 4,6 | -1,51 | 4,6 | 23498 |
| Westpac Banking | 17,0 | +0,12 | 17,0 | 5281 |
| Япония (JPY) | ||||
| Asahi Kasei | 565,0 | -2,75 | 581,0 | 4429 |
| Daiwa Securities | 727,0 | -3,96 | 757,0 | 7553 |
| Fuji Photo Film | 3290,0 | -3,24 | 3400,0 | 1694 |
| Fujitsu Ltd | 714,0 | -5,68 | 757,0 | 15800 |
| Honda Motor Co | 4630,0 | -1,91 | 4720,0 | 3296 |
| Japan Telecom* | 237,0 | — | 237,0 | 10 |
| Kao Corp | 2625,0 | +1,35 | 2590,0 | 2043 |
| KDDI* | 593,0 | -1,82 | 604,0 | 15 |
| Mitsubishi Fin Gr* | 858,0 | -2,50 | 880,0 | 19 |
| Mitsubishi Chem | 259,0 | -5,13 | 273,0 | 18794 |
| Mitsubishi Electric | 506,0 | -2,50 | 519,0 | 4604 |
| NEC Corp | 769,0 | -4,00 | 801,0 | 10591 |
| Nippon Steel Corp | 219,0 | -2,67 | 225,0 | 67819 |
| Nissan Motor Co | 1174,0 | -3,61 | 1218,0 | 12366 |
| NTT* | 517,0 | -1,90 | 527,0 | 18 |
| NTT DoCoMo* | 193,0 | -1,03 | 195,0 | 116 |
| Pioneer | 2865,0 | -2,05 | 2925,0 | 1102 |
| Ricoh | 2180,0 | -2,68 | 2240,0 | 1382 |
| Seikisui House | 1087,0 | -2,51 | 1115,0 | 1851 |
| Shin-Etsu Chem | 4180,0 | -3,46 | 4330,0 | 1045 |
| Sony | 3980,0 | -1,49 | 4040,0 | 4479 |
| Sumitomo Chem | 492,0 | -2,57 | 505,0 | 2001 |
| TDK Corp | 7780,0 | +0,39 | 7750,0 | 1319 |
| Toshiba Corp | 461,0 | -1,71 | 469,0 | 14210 |
| Toyota Motor Co | 3890,0 | -2,02 | 3970,0 | 6771 |
| UFJ Holdings* | 582,0 | -2,84 | 599,0 | 50 |
| Гонконг (HKD) | ||||
| Cheung Kong | 54,50 | -1,80 | 55,50 | 4524 |
| China Mobile | 20,05 | -1,47 | 20,35 | 26677 |
| China Unicom | 5,60 | -0,88 | 5,65 | 11727 |
| CLP Holdings | 40,60 | -0,25 | 40,70 | 3227 |
| CNOOC | 2,85 | +0,88 | 2,83 | 61799 |
| Hang Seng Bank | 96,50 | -1,28 | 97,75 | 3589 |
| Henderson Land | 30,90 | -2,22 | 31,60 | 3955 |
| HSBC Holdings | 111,00 | -0,45 | 111,50 | 11809 |
| Hutchison | 50,25 | -0,99 | 50,75 | 5515 |
| Франция (EUR) | ||||
| Alcatel | 11,78 | +1,46 | 11,61 | 12839 |
| Axa | 16,54 | +2,04 | 16,21 | 15173 |
| BNP Paribas | 48,95 | +1,68 | 48,14 | 3634 |
| Bouygues | 27,82 | +0,22 | 27,76 | 1579 |
| Danon | 140,20 | +2,34 | 137,00 | 914 |
| EADS | 19,36 | +1,95 | 18,99 | 2399 |
| France Telecom | 18,92 | +1,56 | 18,63 | 6981 |
| Lafarge | 68,55 | +1,41 | 67,60 | 995 |
| Michelin | 39,50 | +1,18 | 39,04 | 1380 |
| Peugeot | 44,80 | +1,54 | 44,12 | 857 |
| Renault | 59,70 | -0,50 | 60,00 | 1588 |
| Sanofi-Synthelab | 53,15 | +0,85 | 52,70 | 4109 |
| Schneider Elec | 54,50 | +0,28 | 54,35 | 835 |
| STMicroelectronics | 17,75 | +0,74 | 17,62 | 5103 |
| Total Fina Elf | 157,70 | +1,68 | 155,10 | 2650 |
| Vivendi Universal | 19,82 | +0,97 | 19,63 | 3663 |
| Великобритания (GBp) | ||||
| ARM Holdings | 112,00 | +2,75 | 109,00 | 12750 |
| BAE System | 201,00 | +3,88 | 193,50 | 48250 |
| Barclays | 499,25 | +0,66 | 496,00 | 22384 |
| BP | 494,25 | +1,80 | 485,50 | 48812 |
| BAT | 817,99 | -0,42 | 828,50 | 17689 |
| British Airways | 255,25 | +0,89 | 253,00 | 14873 |
| British Telecom | 173,50 | +0,43 | 172,75 | 39262 |
| Cable & Wireless | 120,50 | +2,34 | 117,75 | 36068 |
| Cadbury Schweppes | 440,25 | +0,06 | 440,00 | 4134 |
| HSBC Hldg | 810,50 | +1,19 | 801,00 | 30357 |
| Lloyds TSB Grp | 421,00 | +1,26 | 415,75 | 26255 |
| Marks & Spencer | 275,50 | +1,66 | 271,00 | 32682 |
| Prudential | 430,00 | +1,18 | 425,00 | 11359 |
| Reuters Group | 341,25 | +2,55 | 332,75 | 18157 |
| Rio Tinto | 1258,00 | +1,21 | 1243,00 | 5957 |
| Sainsbury | 270,00 | +0,19 | 269,50 | 9524 |
| Shell Trnpt | 401,75 | +0,94 | 398,00 | 38122 |
| Unilever | 516,00 | +0,29 | 515,00 | 8226 |
| Vodafone Airtch | 135,20 | +0,56 | 134,50 | 184469 |
| Германия (EUR) | ||||
| Allianz AG | 83,25 | +1,54 | 81,99 | 2672 |
| BASF | 41,46 | +1,77 | 40,74 | 2711 |
| Bayer AG | 21,72 | +2,94 | 21,10 | 4712 |
| BMW | 34,78 | +0,87 | 34,48 | 2276 |
| Commerzbank AG | 13,08 | +1,55 | 12,88 | 3781 |
| Daimler-Chrysler | 35,90 | +1,01 | 35,54 | 4424 |
| Deutsche Bank n | 65,15 | +0,85 | 64,60 | 5164 |
| Dt Telekom n | 13,19 | -1,42 | 13,38 | 33133 |
| Hypovereinsbank | 13,24 | — | 13,24 | 3847 |
| Infineon Tech | 10,71 | +1,61 | 10,54 | 6679 |
| Merck KGaA | 44,04 | +0,39 | 43,87 | 102 |
| Munich Re | 84,45 | +1,62 | 83,10 | 1700 |
| Sap AG | 125,97 | +2,88 | 122,44 | 1458 |
| Siemens | 56,95 | +0,78 | 56,51 | 5105 |
| Volkswagen AG | 35,83 | +2,23 | 35,05 | 1594 |
| Финляндия (EUR) | ||||
| Nokia | 11,43 | +0,97 | 11,32 | 35333 |
| Stora Enso | 10,80 | -0,37 | 10,84 | 1510 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,15 | +1,35 | 85,00 | 479 |
| Lonza Grp AG | 62,00 | +0,08 | 61,95 | 100 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 44,70 | +1,02 | 44,25 | 6764 |
| Nestle | 331,00 | +0,61 | 329,00 | 907 |
| Novartis | 57,80 | +0,96 | 57,25 | 5271 |
| Roche | 173,25 | +1,32 | 171,00 | 67 |
| Swiss Re | 83,05 | +1,03 | 82,20 | 1129 |
| UBS AG | 91,60 | +2,35 | 89,50 | 5787 |
| Zurich Fin | 195,75 | +0,64 | 194,50 | 704 |
| Швеция (SEK) | ||||
| ABB | 41,00 | +0,74 | 40,70 | 4311 |
| Electrolux | 146,00 | +2,46 | 142,50 | 1079 |
| Ericsson | 20,30 | +4,10 | 19,50 | 204303 |
| Nordea | 52,00 | +4,21 | 49,90 | 8472 |
| Volvo | 251,50 | +1,62 | 247,50 | 1406 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,82 | +0,44 | 1,81 | 17072 |
| Fiat | 5,41 | -0,04 | 5,41 | 9957 |
| TIM | 4,62 | +1,32 | 4,56 | 59992 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,08 | +2,15 | 16,72 | 11279 |
| Aegon NV | 9,73 | +1,35 | 9,60 | 23924 |
| Ahold Kon | 5,97 | +2,05 | 5,85 | 10926 |
| Fortis | 17,31 | +2,00 | 16,97 | 5376 |
| ING Grp | 17,79 | +5,45 | 16,87 | 22621 |
| Philips | 21,91 | +0,78 | 21,74 | 8077 |
| Royal Dutch | 41,23 | +0,49 | 41,03 | 7528 |
| Канада (CAD) | ||||
| Alcan Inc | 53,62 | -0,41 | 53,84 | 282 |
| Bank of Montreal | 51,19 | +0,37 | 51,00 | 506 |
| Bank Nova Scotia | 34,04 | -0,03 | 34,05 | 700 |
| BCE Inc | 26,65 | +0,68 | 26,47 | 536 |
| Bombardier | 5,86 | +0,69 | 5,82 | 1195 |
| Imperial Oil | 61,50 | +0,02 | 61,49 | 43 |
| Loblaw Cos Ltd | 61,70 | +0,82 | 61,20 | 38 |
| Nortel Networks | 5,54 | +1,09 | 5,48 | 5545 |
| Royal Bank of Canada | 59,13 | -0,05 | 59,16 | 384 |
| США ($) | ||||
| Abbott Labs | 41,10 | -0,29 | 41,22 | 782 |
| Agilent Tech | 25,61 | -2,10 | 26,16 | 980 |
| Alcoa | 29,93 | -0,76 | 30,16 | 1907 |
| Allstate Corp | 44,37 | +1,28 | 43,81 | 1194 |
| Alltel | 49,67 | +0,81 | 49,27 | 212 |
| Amer Electric Power | 29,36 | +0,58 | 29,19 | 416 |
| Amer Express Co | 48,51 | +0,62 | 48,21 | 1275 |
| AIG | 71,30 | +0,07 | 71,25 | 1611 |
| Amgen | 57,38 | +0,07 | 57,34 | 3144 |
| Analog Devices | 45,92 | -0,28 | 46,05 | 1139 |
| Anheuser-Busch | 51,40 | -0,46 | 51,64 | 590 |
| Time Warner Inc | 16,38 | -1,21 | 16,58 | 3555 |
| Apple Comp Inc | 27,43 | +0,48 | 27,30 | 1463 |
| Applied Materials | 19,02 | -1,71 | 19,35 | 16031 |
| AT&T | 16,79 | -0,77 | 16,92 | 993 |
| AT&T Wireless Gr | 13,96 | — | 13,96 | 1066 |
| Automatic Data Proc | 45,95 | -0,69 | 46,27 | 432 |
| Bank of America | 80,88 | +0,67 | 80,34 | 2519 |
| Bank of New York | 29,34 | +2,09 | 28,74 | 1495 |
| Bank One | 47,68 | +1,53 | 46,96 | 1609 |
| Baxter Int | 31,75 | +0,16 | 31,70 | 557 |
| BCE Inc | 19,08 | -0,16 | 19,11 | 237 |
| Bellsouth Corp | 26,00 | +3,46 | 25,13 | 1653 |
| Berkshire cl a* | 86,70 | +0,11 | 86,60 | 1 |
| Berkshire cl b* | 2,89 | +0,12 | 2,89 | 3 |
| Boeing Co | 43,48 | -0,23 | 43,58 | 671 |
| Bristol Myers sq | 25,52 | -0,20 | 25,57 | 1082 |
| Cardinal Health | 74,90 | +0,24 | 74,72 | 374 |
| Carnival | 40,52 | -0,98 | 40,92 | 538 |
| Caterpillar Inc | 74,68 | -0,24 | 74,86 | 735 |
| Charles Schwab | 10,10 | -0,39 | 10,14 | 1368 |
| ChevronTexaco | 91,95 | +0,13 | 91,83 | 1327 |
| Cigna | 65,77 | +1,12 | 65,04 | 385 |
| Cisco | 21,78 | -0,82 | 21,96 | 20501 |
| Citigroup | 46,44 | +0,28 | 46,31 | 4769 |
| Coca-Cola Co | 49,51 | -0,82 | 49,92 | 938 |
| Colgate Palmoliv | 56,32 | -1,04 | 56,91 | 340 |
| Costco Wholesale | 36,14 | -1,12 | 36,55 | 1194 |
| Cox Comms | 29,98 | -0,40 | 30,10 | 538 |
| Daimler-Chrysler | 42,42 | -1,21 | 42,94 | 141 |
| Delta Air Lines | 5,14 | +5,98 | 4,85 | 2545 |
| Dow Chemical Co | 37,71 | +1,10 | 37,30 | 604 |
| Du Pont Co | 41,67 | +0,12 | 41,62 | 1178 |
| Eastman Kodak | 25,16 | -1,06 | 25,43 | 279 |
| Eli Lilly | 73,37 | -0,46 | 73,71 | 612 |
| EMC Corp | 11,06 | +1,65 | 10,88 | 3040 |
| Emerson Electric | 57,69 | -0,79 | 58,15 | 342 |
| Exelon | 31,40 | -0,06 | 31,42 | 740 |
| Exxon Mobil | 42,86 | -0,33 | 43,00 | 3091 |
| Fannie Mae | 70,50 | +0,60 | 70,08 | 974 |
| First Data Corp | 41,68 | -0,93 | 42,07 | 1816 |
| Ford Motor Co | 14,27 | -1,52 | 14,49 | 2566 |
| Gap Inc | 22,10 | -1,47 | 22,43 | 1035 |
| Genentech | 61,46 | +0,89 | 121,85 | 1436 |
| General Elec Co | 30,32 | -0,26 | 30,40 | 4519 |
| General Motors | 44,00 | -1,08 | 44,48 | 1299 |
| Gillette Co | 40,87 | -0,20 | 40,95 | 1114 |
| Goldman Sachs Gr | 94,29 | +1,47 | 92,92 | 2070 |
| HJ Heinz Co | 37,25 | -0,24 | 37,34 | 240 |
| Halliburton Co | 29,30 | +1,17 | 28,96 | 860 |
| HCA-Healthcare | 40,39 | +1,13 | 39,94 | 608 |
| Hewlett-Packard | 20,11 | — | 20,11 | 3014 |
| Home Depot Inc | 33,70 | +0,51 | 33,53 | 2748 |
| Honeywell Int | 33,33 | -0,15 | 33,38 | 517 |
| Illinois Tool Works | 84,81 | -0,90 | 85,58 | 285 |
| Intel Corp | 27,35 | -0,80 | 27,57 | 23202 |
| IBM | 86,90 | +0,10 | 86,81 | 1471 |
| Intl Paper | 40,42 | +1,08 | 39,99 | 1328 |
| Johnson&Johnson | 55,08 | -0,29 | 55,24 | 2008 |
| J P Morgan Chase | 36,21 | +1,23 | 35,77 | 4665 |
| Kimberly-Clark | 64,17 | +0,27 | 64,00 | 416 |
| Kohls | 42,57 | +0,16 | 42,50 | 917 |
| Kroger | 16,83 | -0,18 | 16,86 | 542 |
| Lehman Brothers | 75,35 | +1,78 | 74,03 | 1176 |
| Lockheed Martin | 47,55 | -0,75 | 47,91 | 681 |
| Lowes Cos | 49,87 | +0,65 | 49,55 | 1618 |
| Lucent Tech | 3,40 | +0,89 | 3,37 | 4404 |
| Marsh & McLennan | 43,75 | -0,73 | 44,07 | 629 |
| MBNA Corp | 24,21 | +2,11 | 23,71 | 1898 |
| McDonalds Corp | 25,97 | -0,38 | 26,07 | 1042 |
| Medtronic | 50,91 | +0,61 | 50,60 | 762 |
| Merck & Co | 46,62 | -0,49 | 46,85 | 1108 |
| Merrill Lynch | 55,65 | +1,64 | 54,75 | 2618 |
| Metlife Inc | 34,23 | +0,59 | 34,03 | 548 |
| Micron Tech | 13,91 | -1,07 | 14,06 | 1821 |
| Microsoft | 26,01 | +0,27 | 25,94 | 23234 |
| Minnesota Mining | 84,50 | -1,00 | 85,35 | 675 |
| MS Dean Witter | 53,63 | +1,61 | 52,78 | 1970 |
| Motorola Inc | 19,18 | +1,75 | 18,85 | 3544 |
| Occidental Petr | 45,24 | -0,70 | 45,56 | 432 |
| Omnicom Group | 79,49 | -0,58 | 79,95 | 442 |
| Oracle Corp | 11,68 | +0,78 | 11,59 | 12207 |
| Pfizer Inc | 35,33 | -1,06 | 35,71 | 3388 |
| Philip Morris | 49,11 | -1,37 | 49,79 | 6627 |
| Raytheon Co | 32,49 | +0,84 | 32,22 | 490 |
| SBC Comms | 24,70 | +0,82 | 24,50 | 2751 |
| Schering-plough | 16,51 | -0,60 | 16,61 | 2564 |
| Sears Roebuck | 38,04 | +0,18 | 37,97 | 652 |
| Sprint | 17,80 | +1,95 | 17,46 | 1595 |
| Tenet Healthcare | 12,04 | +1,18 | 11,90 | 527 |
| Texas Instrument | 25,85 | -0,50 | 25,98 | 3819 |
| Textron Inc | 53,18 | -0,43 | 53,41 | 144 |
| Time Warner Inc | 16,38 | -1,21 | 16,58 | 3555 |
| Tyco Int | 27,59 | -0,72 | 27,79 | 1979 |
| Unisys Corp | 12,88 | +1,82 | 12,65 | 272 |
| UPS | 69,11 | -0,60 | 69,81 | 519 |
| United Tech | 83,47 | -1,21 | 84,49 | 923 |
| Unitedhealth Gr | 62,32 | +0,71 | 61,88 | 1019 |
| US Bancorp | 26,13 | +1,08 | 25,85 | 1320 |
| Verizon Comm | 36,44 | +0,44 | 36,28 | 1355 |
| Wachovia | 45,96 | +0,97 | 45,52 | 1109 |
| Wal-Mart Stores | 55,29 | +0,42 | 55,06 | 4896 |
| Walt Disney Co | 23,13 | +0,57 | 23,00 | 7320 |
| Washington Mutual | 39,25 | +0,98 | 38,87 | 914 |
| Wells Fargo | 56,19 | +0,52 | 55,90 | 1711 |
| Xerox Corp | 12,95 | +0,86 | 12,84 | 1594 |
По данным агентства Reuters.