| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | -1,23 | 5,7 | 4901 |
| ANZ Banking Grp | 17,6 | -3,03 | 18,2 | 9380 |
| CommonWealth Bank | 30,8 | -1,22 | 31,2 | 2718 |
| National Australian | 28,6 | -0,73 | 28,8 | 8359 |
| Bank | ||||
| News Corp | 12,9 | +0,78 | 12,8 | 4613 |
| Telstra Corp | 4,6 | +0,22 | 4,6 | 21583 |
| Westpac Banking | 16,7 | -1,77 | 17,0 | 8185 |
| Япония (JPY) | ||||
| Asahi Kasei | 545,0 | -3,54 | 565,0 | 7061 |
| Daiwa Securities | 723,0 | -0,55 | 727,0 | 10190 |
| Fuji Photo Film | 3250,0 | -1,22 | 3290,0 | 2013 |
| Fujitsu Ltd | 695,0 | -2,66 | 714,0 | 28520 |
| Honda Motor Co | 4700,0 | +1,51 | 4630,0 | 5635 |
| Japan Telecom* | 243,0 | +2,53 | 237,0 | 8 |
| Kao Corp | 2570,0 | -2,10 | 2625,0 | 2802 |
| KDDI* | 596,0 | +0,51 | 593,0 | 24 |
| Mitsubishi Fin Gr* | 871,0 | +1,52 | 858,0 | 20 |
| Mitsubishi Chem | 254,0 | -1,93 | 259,0 | 17135 |
| Mitsubishi Electric | 513,0 | +1,38 | 506,0 | 6130 |
| NEC Corp | 780,0 | +1,43 | 769,0 | 17736 |
| Nippon Steel Corp | 211,0 | -3,65 | 219,0 | 55219 |
| Nissan Motor Co | 1140,0 | -2,90 | 1174,0 | 19181 |
| NTT* | 518,0 | +0,19 | 517,0 | 16 |
| NTT DoCoMo* | 196,0 | +1,55 | 193,0 | 87 |
| Pioneer | 2820,0 | -1,57 | 2865,0 | 2156 |
| Ricoh | 2165,0 | -0,69 | 2180,0 | 2287 |
| Seikisui House | 1110,0 | +2,12 | 1087,0 | 4364 |
| Shin-Etsu Chem | 4180,0 | — | 4180,0 | 2567 |
| Sony | 4000,0 | +0,50 | 3980,0 | 4924 |
| Sumitomo Chem | 497,0 | +1,02 | 492,0 | 7878 |
| TDK Corp | 7670,0 | -1,41 | 7780,0 | 1301 |
| Toshiba Corp | 460,0 | -0,22 | 461,0 | 14583 |
| Toyota Motor Co | 3890,0 | — | 3890,0 | 8202 |
| UFJ Holdings* | 559,0 | -3,95 | 582,0 | 55 |
| Гонконг (HKD) | ||||
| Cheung Kong | 53,75 | -1,38 | 54,50 | 3171 |
| China Mobile | 19,75 | -1,50 | 20,05 | 22049 |
| China Unicom | 5,50 | -1,79 | 5,60 | 12247 |
| CLP Holdings | 41,10 | +1,23 | 40,60 | 3111 |
| CNOOC | 2,78 | -2,63 | 2,85 | 65490 |
| Hang Seng Bank | 96,50 | — | 96,50 | 1223 |
| Henderson Land | 30,20 | -2,27 | 30,90 | 3660 |
| HSBC Holdings | 110,50 | -0,45 | 111,00 | 9682 |
| Hutchison | 49,40 | -1,69 | 50,25 | 8816 |
| Франция (EUR) | ||||
| Alcatel | 11,45 | -2,80 | 11,78 | 16234 |
| Axa | 16,38 | -0,97 | 16,54 | 7443 |
| BNP Paribas | 48,86 | -0,18 | 48,95 | 3856 |
| Bouygues | 27,46 | -1,29 | 27,82 | 1993 |
| Danon | 139,70 | -0,36 | 140,20 | 1128 |
| EADS | 19,37 | +0,05 | 19,36 | 1761 |
| France Telecom | 18,80 | -0,63 | 18,92 | 7910 |
| Lafarge | 68,05 | -0,73 | 68,55 | 625 |
| Michelin | 39,45 | -0,13 | 39,50 | 441 |
| Peugeot | 44,65 | -0,33 | 44,80 | 1291 |
| Renault | 58,75 | -1,59 | 59,70 | 1600 |
| Sanofi-Synthelab | 53,45 | +0,56 | 53,15 | 5439 |
| Schneider Elec | 54,30 | -0,37 | 54,50 | 2528 |
| STMicroelectronics | 17,47 | -1,58 | 17,75 | 3726 |
| Total Fina Elf | 158,90 | +0,76 | 157,70 | 3494 |
| Vivendi Universal | 19,72 | -0,50 | 19,82 | 4728 |
| Великобритания (GBp) | ||||
| ARM Holdings | 109,27 | -3,13 | 112,00 | 7762 |
| BAE System | 196,00 | -2,36 | 201,00 | 44341 |
| Barclays | 495,15 | -0,40 | 499,75 | 26984 |
| BP | 494,24 | +0,30 | 494,25 | 55625 |
| BAT | 823,23 | +0,18 | 820,50 | 7608 |
| British Airways | 250,41 | -3,61 | 256,00 | 26027 |
| British Telecom | 171,72 | -0,72 | 173,25 | 39436 |
| Cable & Wireless | 120,11 | -0,63 | 120,00 | 31921 |
| Cadbury Schweppes | 441,58 | +0,17 | 440,00 | 7809 |
| HSBC Hldg | 806,35 | -0,37 | 810,50 | 31426 |
| Lloyds TSB Grp | 419,78 | +0,89 | 420,00 | 29663 |
| Marks & Spencer | 280,60 | +2,45 | 275,25 | 41276 |
| Prudential | 429,65 | -0,35 | 430,00 | 14297 |
| Reuters Group | 340,06 | -0,73 | 343,00 | 14364 |
| Rio Tinto | 1214,86 | -3,58 | 1257,00 | 29474 |
| Sainsbury | 270,37 | -0,09 | 270,75 | 14291 |
| Shell Trnpt | 400,34 | +0,69 | 401,00 | 41511 |
| Unilever | 518,66 | +0,58 | 516,00 | 9024 |
| Vodafone Airtch | 134,38 | -0,74 | 135,25 | 177099 |
| Германия (EUR) | ||||
| Allianz AG | 81,90 | -1,53 | 83,17 | 3640 |
| BASF | 41,39 | -0,27 | 41,50 | 3004 |
| Bayer AG | 21,75 | +0,60 | 21,62 | 5146 |
| BMW | 34,40 | -1,21 | 34,82 | 2529 |
| Commerzbank AG | 13,04 | -0,46 | 13,10 | 2585 |
| Daimler-Chrysler | 35,62 | -0,64 | 35,85 | 3969 |
| Deutsche Bank n | 64,87 | -0,45 | 65,16 | 4133 |
| Dt Telekom n | 13,15 | -0,75 | 13,25 | 25499 |
| Hypovereinsbank | 13,17 | -0,60 | 13,25 | 3293 |
| Infineon Tech | 10,51 | -2,05 | 10,73 | 10367 |
| Merck KGaA | 44,25 | +0,32 | 44,11 | 132 |
| Munich Re | 83,89 | -0,59 | 84,39 | 1762 |
| Sap AG | 125,83 | -0,48 | 126,44 | 1271 |
| Siemens | 56,04 | -1,68 | 57,00 | 6495 |
| Volkswagen AG | 35,28 | -1,20 | 35,71 | 1734 |
| Финляндия (EUR) | ||||
| Nokia | 11,18 | -1,76 | 11,38 | 57337 |
| Stora Enso | 10,68 | -0,84 | 10,77 | 1623 |
| Швейцария (CHF) | ||||
| Ciba Special | 84,50 | +1,44 | 83,30 | 546 |
| Lonza Grp AG | 62,15 | +0,32 | 61,95 | 287 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 44,30 | -1,12 | 44,80 | 6989 |
| Nestle | 330,50 | -0,30 | 331,50 | 1712 |
| Novartis | 57,50 | -0,61 | 57,85 | 10210 |
| Roche | 175,00 | +1,16 | 173,00 | 26 |
| Swiss Re | 81,60 | -1,86 | 83,15 | 1947 |
| UBS AG | 90,80 | -0,87 | 91,60 | 4269 |
| Zurich Fin | 193,75 | -1,15 | 196,00 | 970 |
| Швеция (SEK) | ||||
| ABB | 40,10 | -2,20 | 41,00 | 3773 |
| Electrolux | 145,50 | -0,34 | 146,00 | 1292 |
| Ericsson | 20,10 | -0,99 | 20,30 | 169912 |
| Nordea | 51,75 | -0,48 | 52,00 | 8472 |
| Volvo | 249,50 | -0,80 | 251,50 | 2084 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,83 | -0,44 | 1,82 | 2 |
| Fiat | 5,32 | -0,32 | 5,40 | 16 |
| TIM | 4,59 | -0,22 | 4,62 | 0 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,75 | -1,93 | 17,08 | 10168 |
| Aegon NV | 9,70 | -0,31 | 9,73 | 9275 |
| Ahold Kon | 5,76 | -3,52 | 5,97 | 11685 |
| Fortis | 17,32 | +0,06 | 17,31 | 3201 |
| ING Grp | 17,52 | -1,52 | 17,79 | 12388 |
| Philips | 21,62 | -1,32 | 21,91 | 9591 |
| Royal Dutch | 41,22 | -0,02 | 41,23 | 7797 |
| Канада (CAD) | ||||
| Alcan Inc | 53,14 | +0,72 | 52,76 | 672 |
| Bank of Montreal | 50,25 | -0,32 | 50,41 | 428 |
| Bank Nova Scotia | 33,80 | -0,44 | 33,95 | 952 |
| BCE Inc | 27,28 | +1,83 | 26,79 | 1477 |
| Bombardier | 5,86 | +0,17 | 5,85 | 1708 |
| Imperial Oil | 62,29 | +0,63 | 61,90 | 61 |
| Loblaw Cos Ltd | 61,20 | -0,57 | 61,55 | 81 |
| Nortel Networks | 4,96 | -6,59 | 5,31 | 18868 |
| Royal Bank of Canada | 58,46 | -0,39 | 58,69 | 849 |
| США ($) | ||||
| Abbott Labs | 41,42 | +1,02 | 41,00 | 1156 |
| Agilent Tech | 25,82 | -0,77 | 26,02 | 934 |
| Alcoa | 29,93 | — | 29,93 | 1317 |
| Allstate Corp | 44,00 | -0,18 | 44,08 | 1160 |
| Alltel | 49,95 | +0,73 | 49,59 | 293 |
| Amer Electric Power | 29,93 | +1,63 | 29,45 | 649 |
| Amer Express Co | 48,74 | +0,56 | 48,47 | 1508 |
| AIG | 70,66 | -0,49 | 71,01 | 1875 |
| Amgen | 57,18 | -0,03 | 57,20 | 3627 |
| Analog Devices | 46,51 | +1,22 | 45,95 | 3776 |
| Anheuser-Busch | 51,25 | — | 51,25 | 623 |
| Time Warner Inc | 16,46 | +0,30 | 16,41 | 4186 |
| Apple Comp Inc | 26,52 | -2,47 | 27,19 | 1981 |
| Applied Materials | 18,77 | -0,74 | 18,91 | 21281 |
| AT&T | 16,65 | -0,36 | 16,71 | 1320 |
| AT&T Wireless Gr | 13,97 | -0,29 | 14,01 | 2559 |
| Automatic Data Proc | 45,59 | -0,52 | 45,83 | 728 |
| Bank of America | 80,14 | -0,05 | 80,18 | 2438 |
| Bank of New York | 28,99 | -0,41 | 29,11 | 1455 |
| Bank One | 46,95 | — | 46,95 | 1426 |
| Baxter Int | 31,97 | +0,31 | 31,87 | 469 |
| BCE Inc | 19,65 | +1,97 | 19,27 | 106 |
| Bellsouth Corp | 25,59 | -0,70 | 25,77 | 1847 |
| Berkshire cl a* | 85,30 | -0,23 | 85,50 | 1 |
| Berkshire cl b* | 2,84 | -0,35 | 2,85 | 6 |
| Boeing Co | 43,26 | -0,83 | 43,62 | 1086 |
| Bristol Myers sq | 25,68 | +0,78 | 25,48 | 1589 |
| Cardinal Health | 73,82 | -1,22 | 74,73 | 2062 |
| Carnival | 40,77 | -0,54 | 40,99 | 834 |
| Caterpillar Inc | 75,27 | +0,82 | 74,66 | 766 |
| Charles Schwab | 9,70 | -2,71 | 9,97 | 2202 |
| ChevronTexaco | 93,10 | +1,34 | 91,87 | 1659 |
| Cigna | 66,85 | -0,06 | 66,89 | 389 |
| Cisco | 21,28 | -2,21 | 21,76 | 38550 |
| Citigroup | 45,68 | -0,61 | 45,96 | 5093 |
| Coca-Cola Co | 49,69 | +0,16 | 49,61 | 1738 |
| Colgate Palmoliv | 56,08 | +0,16 | 55,99 | 1084 |
| Costco Wholesale | 35,93 | -0,39 | 36,07 | 1306 |
| Cox Comms | 29,65 | -0,50 | 29,80 | 681 |
| Daimler-Chrysler | 42,25 | -0,66 | 42,53 | 116 |
| Delta Air Lines | 5,10 | — | 5,10 | 1497 |
| Dow Chemical Co | 37,55 | -0,27 | 37,65 | 1066 |
| Du Pont Co | 42,01 | -0,24 | 42,11 | 1370 |
| Eastman Kodak | 25,11 | -0,48 | 25,23 | 605 |
| Eli Lilly | 74,30 | +1,42 | 73,26 | 835 |
| EMC Corp | 10,64 | -4,40 | 11,13 | 7743 |
| Emerson Electric | 57,29 | -0,31 | 57,47 | 454 |
| Exelon | 31,60 | +0,99 | 31,29 | 638 |
| Exxon Mobil | 43,36 | +1,47 | 42,73 | 4409 |
| Fannie Mae | 69,62 | -1,11 | 70,40 | 896 |
| First Data Corp | 41,96 | +0,24 | 41,86 | 1459 |
| Ford Motor Co | 14,57 | +1,11 | 14,41 | 3242 |
| Gap Inc | 21,93 | -1,04 | 22,16 | 1154 |
| Genentech | 61,35 | — | 61,35 | 1220 |
| General Elec Co | 30,08 | -0,89 | 30,35 | 6647 |
| General Motors | 44,15 | — | 44,15 | 1885 |
| Gillette Co | 40,97 | -0,24 | 41,07 | 810 |
| Goldman Sachs Gr | 93,92 | +0,50 | 93,45 | 2165 |
| HJ Heinz Co | 37,65 | +0,67 | 37,40 | 512 |
| Halliburton Co | 29,40 | +0,20 | 29,34 | 1196 |
| HCA-Healthcare | 39,76 | -1,24 | 40,26 | 1030 |
| Hewlett-Packard | 19,66 | -1,85 | 20,03 | 5952 |
| Home Depot Inc | 33,64 | -0,24 | 33,72 | 2964 |
| Honeywell Int | 33,09 | -1,28 | 33,52 | 673 |
| Illinois Tool Works | 85,30 | +1,04 | 84,42 | 511 |
| Intel Corp | 27,08 | -1,31 | 27,44 | 29301 |
| IBM | 86,70 | -0,56 | 87,19 | 1863 |
| Intl Paper | 40,60 | -0,12 | 40,65 | 1137 |
| Johnson&Johnson | 54,62 | -0,04 | 54,93 | 2265 |
| J P Morgan Chase | 35,63 | -0,34 | 35,75 | 4003 |
| Kimberly-Clark | 63,50 | -0,47 | 63,80 | 825 |
| Kohls | 43,60 | +2,28 | 42,63 | 2248 |
| Kroger | 16,52 | -1,67 | 16,80 | 1343 |
| Lehman Brothers | 74,88 | +0,55 | 74,47 | 1177 |
| Lockheed Martin | 47,35 | -0,57 | 47,62 | 1043 |
| Lowes Cos | 50,50 | +0,16 | 50,42 | 1248 |
| Lucent Tech | 3,33 | -1,48 | 3,38 | 4407 |
| Marsh & McLennan | 42,90 | -1,02 | 43,34 | 1440 |
| MBNA Corp | 24,15 | +0,62 | 24,00 | 2005 |
| McDonalds Corp | 26,30 | +0,80 | 26,09 | 934 |
| Medtronic | 50,44 | -1,10 | 51,00 | 1122 |
| Merck & Co | 46,55 | +0,98 | 46,10 | 2139 |
| Merrill Lynch | 55,55 | +0,56 | 55,24 | 2276 |
| Metlife Inc | 34,35 | +0,59 | 34,15 | 693 |
| Micron Tech | 13,82 | -1,50 | 14,03 | 2901 |
| Microsoft | 25,94 | -0,61 | 26,10 | 23655 |
| Minnesota Mining | 83,99 | -0,62 | 84,51 | 1023 |
| MS Dean Witter | 52,20 | -0,85 | 52,65 | 2525 |
| Motorola Inc | 18,77 | -3,15 | 19,38 | 6576 |
| Occidental Petr | 46,28 | +2,87 | 44,99 | 808 |
| Omnicom Group | 80,14 | +0,45 | 79,78 | 464 |
| Oracle Corp | 11,61 | -1,61 | 11,80 | 18355 |
| Pfizer Inc | 35,68 | +0,79 | 35,40 | 4521 |
| Philip Morris | 50,17 | +2,60 | 48,90 | 4361 |
| Raytheon Co | 33,18 | +1,50 | 32,69 | 1115 |
| SBC Comms | 24,55 | -0,53 | 24,68 | 2645 |
| Schering-plough | 16,64 | +1,28 | 16,43 | 1403 |
| Sears Roebuck | 37,60 | -1,26 | 38,08 | 702 |
| Sprint | 17,29 | -2,04 | 17,65 | 1288 |
| Tenet Healthcare | 11,83 | -1,09 | 11,96 | 522 |
| Texas Instrument | 25,43 | -1,05 | 25,70 | 3784 |
| Textron Inc | 53,39 | -0,09 | 53,44 | 135 |
| Time Warner Inc | 16,46 | +0,30 | 16,41 | 4186 |
| Tyco Int | 27,92 | +0,61 | 27,75 | 2488 |
| Unisys Corp | 12,68 | -1,71 | 12,90 | 327 |
| UPS | 69,37 | +0,14 | 69,27 | 649 |
| United Tech | 83,46 | — | 83,46 | 985 |
| Unitedhealth Gr | 62,75 | +0,71 | 62,31 | 1443 |
| US Bancorp | 26,50 | +0,80 | 26,29 | 1760 |
| Verizon Comm | 36,33 | +0,22 | 36,25 | 2095 |
| Wachovia | 45,75 | +0,35 | 45,59 | 1264 |
| Wal-Mart Stores | 55,31 | +0,11 | 55,25 | 3793 |
| Walt Disney Co | 23,32 | +0,09 | 23,30 | 2863 |
| Washington Mutual | 39,18 | +0,54 | 38,97 | 928 |
| Wells Fargo | 56,90 | +1,43 | 56,10 | 2419 |
| Xerox Corp | 12,82 | -0,08 | 12,83 | 1145 |
По данным агентства Reuters.