| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | +0,54 | 5,6 | 3460 |
| ANZ Banking Grp | 17,8 | +0,68 | 17,6 | 3138 |
| CommonWealth Bank | 32,2 | +1,19 | 31,9 | 3494 |
| National Australian | 29,3 | +0,27 | 29,2 | 2862 |
| Bank | ||||
| News Corp | 12,8 | +0,08 | 12,8 | 3621 |
| Telstra Corp | 4,7 | +0,87 | 4,6 | 7785 |
| Westpac Banking | 17,2 | +1,47 | 17,0 | 3504 |
| Япония (JPY) | ||||
| Asahi Kasei | 545,0 | +0,37 | 543,0 | 1530 |
| Daiwa Securities | 775,0 | +1,84 | 761,0 | 5887 |
| Fuji Photo Film | 3260,0 | +0,62 | 3240,0 | 1416 |
| Fujitsu Ltd | 730,0 | +3,69 | 704,0 | 10725 |
| Honda Motor Co | 4690,0 | +0,64 | 4660,0 | 1907 |
| Japan Telecom* | 244,0 | +0,83 | 242,0 | 12 |
| Kao Corp | 2595,0 | +2,37 | 2535,0 | 1247 |
| KDDI* | 619,0 | +1,14 | 612,0 | 9 |
| Mitsubishi Fin Gr* | 938,0 | +3,19 | 909,0 | 12 |
| Mitsubishi Chem | 260,0 | +1,17 | 257,0 | 6394 |
| Mitsubishi Electric | 559,0 | +9,61 | 510,0 | 14077 |
| NEC Corp | 824,0 | +1,98 | 808,0 | 8911 |
| Nippon Steel Corp | 222,0 | +3,26 | 215,0 | 42233 |
| Nissan Motor Co | 1132,0 | +0,27 | 1129,0 | 5548 |
| NTT* | 558,0 | +2,76 | 543,0 | 18 |
| NTT DoCoMo* | 203,0 | +3,05 | 197,0 | 123 |
| Pioneer | 2800,0 | +2,94 | 2720,0 | 3302 |
| Ricoh | 2200,0 | +3,04 | 2135,0 | 1018 |
| Seikisui House | 1123,0 | +1,17 | 1110,0 | 1366 |
| Shin-Etsu Chem | 3980,0 | -1,24 | 4030,0 | 5248 |
| Sony | 3960,0 | +1,54 | 3900,0 | 4327 |
| Sumitomo Chem | 508,0 | +0,59 | 505,0 | 1813 |
| TDK Corp | 7510,0 | +0,27 | 7490,0 | 605 |
| Toshiba Corp | 468,0 | +4,00 | 450,0 | 16618 |
| Toyota Motor Co | 3890,0 | +1,04 | 3850,0 | 5542 |
| UFJ Holdings* | 600,0 | +3,09 | 582,0 | 84 |
| Гонконг (HKD) | ||||
| Cheung Kong | 56,25 | +2,74 | 54,75 | 5087 |
| China Mobile | 21,05 | +2,18 | 20,60 | 33134 |
| China Unicom | 5,50 | +1,85 | 5,40 | 30832 |
| CLP Holdings | 39,50 | +1,54 | 38,90 | 2677 |
| CNOOC | 3,13 | +0,81 | 3,10 | 53817 |
| Hang Seng Bank | 96,75 | +1,31 | 95,50 | 964 |
| Henderson Land | 32,50 | +3,17 | 31,50 | 3449 |
| HSBC Holdings | 111,00 | +0,91 | 110,00 | 10328 |
| Hutchison | 51,00 | +4,29 | 48,90 | 15103 |
| Франция (EUR) | ||||
| Alcatel | 11,45 | -1,97 | 11,68 | 7671 |
| Axa | 16,50 | -1,32 | 16,72 | 6997 |
| BNP Paribas | 49,73 | +0,12 | 49,67 | 1787 |
| Bouygues | 28,03 | +0,65 | 27,85 | 551 |
| Danon | 138,30 | -0,14 | 138,50 | 248 |
| EADS | 20,12 | +2,55 | 19,62 | 958 |
| France Telecom | 19,06 | -0,83 | 19,22 | 9239 |
| Lafarge | 69,15 | +0,66 | 68,70 | 639 |
| Michelin | 38,36 | +0,47 | 38,18 | 1011 |
| Peugeot | 44,76 | -0,16 | 44,83 | 624 |
| Renault | 58,95 | -0,17 | 59,05 | 841 |
| Sanofi-Synthelab | 52,80 | -0,38 | 53,00 | 1796 |
| Schneider Elec | 55,20 | +0,82 | 54,75 | 907 |
| STMicroelectronics | 17,60 | -0,85 | 17,75 | 3144 |
| Total Fina Elf | 156,00 | +0,19 | 155,70 | 2654 |
| Vivendi Universal | 20,06 | +0,10 | 20,04 | 2564 |
| Великобритания (GBp) | ||||
| ARM Holdings | 110,00 | +2,31 | 108,00 | 14156 |
| BAE System | 199,88 | +0,38 | 198,50 | 10652 |
| Barclays | 505,86 | +1,31 | 498,00 | 30352 |
| BP | 478,84 | -0,98 | 483,50 | 34862 |
| BAT | 814,03 | +0,12 | 818,00 | 4562 |
| British Airways | 259,58 | -0,97 | 257,25 | 12779 |
| British Telecom | 181,09 | +1,26 | 178,75 | 615910 |
| Cable & Wireless | 121,75 | +0,21 | 121,50 | 15693 |
| Cadbury Schweppes | 447,82 | +1,13 | 443,00 | 21284 |
| HSBC Hldg | 792,28 | +0,13 | 791,00 | 37794 |
| Lloyds TSB Grp | 424,38 | +0,12 | 423,50 | 27032 |
| Marks & Spencer | 279,75 | -0,71 | 281,75 | 16381 |
| Prudential | 430,71 | +0,93 | 429,50 | 11481 |
| Reuters Group | 349,30 | +2,18 | 343,50 | 12255 |
| Rio Tinto | 1282,09 | +2,80 | 1250,00 | 8708 |
| Sainsbury | 272,29 | +0,74 | 271,00 | 21623 |
| Shell Trnpt | 391,44 | -0,44 | 393,75 | 21030 |
| Unilever | 508,50 | -0,29 | 508,50 | 6563 |
| Vodafone Airtch | 136,11 | +0,37 | 135,75 | 170733 |
| Германия (EUR) | ||||
| Allianz AG | 83,93 | +0,51 | 83,50 | 2889 |
| BASF | 41,38 | -0,60 | 41,63 | 2419 |
| Bayer AG | 22,28 | -1,15 | 22,54 | 3971 |
| BMW | 34,34 | -0,49 | 34,51 | 1719 |
| Commerzbank AG | 13,30 | -0,97 | 13,43 | 2329 |
| Daimler-Chrysler | 34,99 | +0,23 | 34,91 | 4314 |
| Deutsche Bank n | 66,30 | +0,06 | 66,26 | 3360 |
| Dt Telekom n | 13,32 | -1,19 | 13,48 | 18346 |
| Hypovereinsbank | 13,90 | +1,68 | 13,67 | 4973 |
| Infineon Tech | 10,58 | +0,28 | 10,55 | 6172 |
| Merck KGaA | 45,10 | +1,83 | 44,29 | 134 |
| Munich Re | 83,00 | -0,87 | 83,73 | 1807 |
| Sap AG | 125,95 | -1,14 | 127,40 | 1305 |
| Siemens | 57,10 | +0,09 | 57,05 | 4153 |
| Volkswagen AG | 34,85 | -0,49 | 35,02 | 1518 |
| Финляндия (EUR) | ||||
| Nokia | 10,96 | -3,52 | 11,36 | 53208 |
| Stora Enso | 10,75 | +0,19 | 10,73 | 2084 |
| Швейцария (CHF) | ||||
| Ciba Special | 84,40 | -1,00 | 85,25 | 455 |
| Lonza Grp AG | 61,35 | -0,89 | 61,90 | 293 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,65 | — | 43,65 | 7253 |
| Nestle | 324,50 | -1,67 | 330,00 | 4043 |
| Novartis | 56,55 | -1,82 | 57,60 | 6529 |
| Roche | 170,50 | -0,29 | 171,00 | 48 |
| Swiss Re | 79,85 | -0,99 | 80,65 | 2123 |
| UBS AG | 90,65 | -1,09 | 91,65 | 24973 |
| Zurich Fin | 197,50 | -1,25 | 200,00 | 908 |
| Швеция (SEK) | ||||
| ABB | 41,70 | -0,24 | 41,80 | 1097 |
| Electrolux | 146,50 | -1,01 | 148,00 | 1901 |
| Ericsson | 20,20 | -0,98 | 20,40 | 140723 |
| Nordea | 51,25 | -0,97 | 51,75 | 7172 |
| Volvo | 247,50 | -2,37 | 253,50 | 2997 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,72 | -0,12 | 1,72 | 116 |
| Fiat | 5,32 | -0,11 | 5,36 | 104 |
| TIM | 4,63 | -0,09 | 4,65 | 674 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,98 | -0,70 | 17,10 | 8304 |
| Aegon NV | 9,41 | -0,53 | 9,46 | 7102 |
| Ahold Kon | 5,79 | -2,03 | 5,91 | 7959 |
| Fortis | 17,82 | +0,91 | 17,66 | 3756 |
| ING Grp | 17,99 | +0,17 | 17,96 | 7809 |
| Philips | 21,92 | -0,05 | 21,93 | 4310 |
| Royal Dutch | 40,51 | -0,02 | 40,52 | 4198 |
| Канада (CAD) | ||||
| Alcan Inc | 52,50 | +0,96 | 52,00 | 1066 |
| Bank of Montreal | 50,85 | +1,70 | 50,00 | 625 |
| Bank Nova Scotia | 33,32 | +0,12 | 33,28 | 1304 |
| BCE Inc | 26,74 | +0,30 | 26,66 | 2320 |
| Bombardier | 5,58 | -0,18 | 5,59 | 2534 |
| Imperial Oil | 59,86 | -0,60 | 60,22 | 174 |
| Loblaw Cos Ltd | 63,15 | +0,21 | 63,02 | 196 |
| Nortel Networks | 4,68 | +3,08 | 4,54 | 9924 |
| Royal Bank of Canada | 59,93 | +0,47 | 59,65 | 544 |
| США ($) | ||||
| Abbott Labs | 39,95 | -0,77 | 40,26 | 3102 |
| Agilent Tech | 24,38 | +0,33 | 24,30 | 2301 |
| Alcoa | 29,48 | +0,61 | 29,30 | 5218 |
| Allstate Corp | 43,67 | -0,25 | 43,78 | 2081 |
| Alltel | 50,61 | +0,38 | 50,42 | 1080 |
| Amer Electric Power | 29,90 | +0,03 | 29,89 | 799 |
| Amer Express Co | 49,63 | +0,61 | 49,33 | 3648 |
| AIG | 70,15 | +0,20 | 70,01 | 3851 |
| Amgen | 53,90 | +0,65 | 53,55 | 9411 |
| Analog Devices | 48,08 | +1,05 | 47,58 | 2552 |
| Anheuser-Busch | 51,55 | -1,07 | 52,11 | 1634 |
| Time Warner Inc | 16,64 | +2,09 | 16,30 | 9984 |
| Apple Comp Inc | 27,11 | +1,50 | 26,71 | 3213 |
| Applied Materials | 18,38 | +0,49 | 18,29 | 22495 |
| AT&T | 16,95 | -0,47 | 17,03 | 2603 |
| AT&T Wireless Gr | 14,01 | +0,14 | 13,99 | 4737 |
| Automatic Data Proc | 44,28 | +0,02 | 44,27 | 1904 |
| Bank of America | 81,47 | +0,18 | 81,32 | 4045 |
| Bank of New York | 29,33 | +0,93 | 29,06 | 1533 |
| Bank One | 47,52 | +0,93 | 47,08 | 3085 |
| Baxter Int | 31,60 | +0,06 | 31,58 | 1303 |
| BCE Inc | 19,45 | -0,05 | 19,46 | 96 |
| Bellsouth Corp | 25,59 | +0,20 | 25,54 | 3798 |
| Berkshire cl a* | 89,00 | -0,89 | 89,80 | 1 |
| Berkshire cl b* | 2,97 | -0,50 | 2,99 | 15 |
| Boeing Co | 43,40 | +1,12 | 42,92 | 1874 |
| Bristol Myers sq | 25,07 | -0,16 | 25,11 | 4161 |
| Cardinal Health | 66,70 | +0,29 | 66,51 | 1769 |
| Carnival | 40,90 | +1,49 | 40,30 | 1558 |
| Caterpillar Inc | 73,03 | +1,07 | 72,26 | 1911 |
| Charles Schwab | 9,54 | -0,42 | 9,58 | 4119 |
| ChevronTexaco | 89,61 | +0,12 | 89,50 | 2798 |
| Cigna | 65,54 | +0,63 | 65,13 | 676 |
| Cisco | 21,64 | +0,56 | 21,52 | 37135 |
| Citigroup | 45,34 | +0,13 | 45,28 | 10346 |
| Coca-Cola Co | 49,38 | -0,50 | 49,63 | 4299 |
| Colgate Palmoliv | 57,23 | +2,25 | 55,97 | 1893 |
| Costco Wholesale | 36,54 | -0,41 | 36,69 | 2719 |
| Cox Comms | 30,59 | +0,16 | 30,54 | 710 |
| Daimler-Chrysler | 41,67 | +0,36 | 41,52 | 471 |
| Delta Air Lines | 6,64 | +10,85 | 5,99 | 6112 |
| Dow Chemical Co | 37,74 | +1,67 | 37,12 | 2622 |
| Du Pont Co | 41,99 | +0,36 | 41,84 | 2434 |
| Eastman Kodak | 25,52 | — | 25,52 | 1007 |
| Eli Lilly | 71,98 | -0,46 | 72,31 | 1739 |
| EMC Corp | 10,18 | +0,30 | 10,15 | 10575 |
| Emerson Electric | 57,67 | +1,39 | 56,88 | 964 |
| Exelon | 32,07 | +0,88 | 31,79 | 2048 |
| Exxon Mobil | 42,60 | -0,30 | 42,73 | 10350 |
| Fannie Mae | 67,20 | -0,90 | 67,81 | 3223 |
| First Data Corp | 42,22 | -0,28 | 42,34 | 1920 |
| Ford Motor Co | 14,24 | +0,42 | 14,18 | 7854 |
| Gap Inc | 22,58 | +0,31 | 22,51 | 4975 |
| Genentech | 59,61 | -0,38 | 59,84 | 2390 |
| General Elec Co | 30,65 | +1,39 | 30,23 | 16638 |
| General Motors | 43,08 | -0,87 | 43,46 | 3382 |
| Gillette Co | 41,60 | +0,22 | 41,51 | 1650 |
| Goldman Sachs Gr | 91,74 | -0,71 | 92,40 | 3583 |
| HJ Heinz Co | 37,01 | -0,62 | 37,24 | 1151 |
| Halliburton Co | 28,46 | +0,42 | 28,34 | 2398 |
| HCA-Healthcare | 39,38 | -1,10 | 39,82 | 1788 |
| Hewlett-Packard | 20,82 | +0,43 | 20,73 | 6749 |
| Home Depot Inc | 34,47 | +1,09 | 34,10 | 6688 |
| Honeywell Int | 33,31 | +0,88 | 33,02 | 1481 |
| Illinois Tool Works | 87,25 | +0,98 | 86,40 | 1133 |
| Intel Corp | 27,55 | +0,51 | 27,41 | 46810 |
| IBM | 87,13 | -0,33 | 87,42 | 3970 |
| Intl Paper | 40,60 | +0,82 | 40,27 | 1563 |
| Johnson&Johnson | 54,94 | +0,66 | 54,58 | 5214 |
| J P Morgan Chase | 36,08 | +0,47 | 35,91 | 6005 |
| Kimberly-Clark | 64,17 | +1,15 | 63,44 | 1358 |
| Kohls | 44,79 | +1,56 | 44,10 | 2035 |
| Kroger | 16,30 | -0,85 | 16,44 | 3663 |
| Lehman Brothers | 73,70 | -0,61 | 74,15 | 1690 |
| Lockheed Martin | 46,86 | +0,54 | 46,61 | 1340 |
| Lowes Cos | 51,20 | -0,33 | 51,37 | 3417 |
| Lucent Tech | 3,19 | -1,85 | 3,25 | 16054 |
| Marsh & McLennan | 43,30 | +0,72 | 42,99 | 1360 |
| MBNA Corp | 24,65 | +1,02 | 24,40 | 3524 |
| McDonalds Corp | 25,45 | +0,55 | 25,31 | 3683 |
| Medtronic | 47,66 | -2,54 | 48,90 | 7903 |
| Merck & Co | 46,59 | +0,19 | 46,50 | 2796 |
| Merrill Lynch | 55,20 | +0,31 | 55,03 | 3849 |
| Metlife Inc | 33,99 | +0,98 | 33,66 | 1309 |
| Micron Tech | 13,61 | +0,81 | 13,50 | 7016 |
| Microsoft | 25,89 | +0,62 | 25,73 | 57810 |
| Minnesota Mining | 82,92 | +0,88 | 82,20 | 1622 |
| MS Dean Witter | 52,53 | +0,52 | 52,26 | 3193 |
| Motorola Inc | 19,59 | +1,77 | 19,25 | 8734 |
| Occidental Petr | 44,75 | -1,30 | 45,34 | 1801 |
| Omnicom Group | 79,05 | +0,06 | 79,00 | 863 |
| Oracle Corp | 11,23 | — | 11,23 | 38074 |
| Pfizer Inc | 34,81 | -0,23 | 34,89 | 10658 |
| Philip Morris | 49,32 | +0,14 | 49,25 | 5053 |
| Raytheon Co | 32,51 | — | 32,51 | 1085 |
| SBC Comms | 24,33 | +0,08 | 24,31 | 4802 |
| Schering-plough | 16,40 | +1,74 | 16,12 | 2299 |
| Sears Roebuck | 37,98 | +0,08 | 37,95 | 1126 |
| Sprint | 17,94 | +0,56 | 17,84 | 3700 |
| Tenet Healthcare | 11,73 | +1,12 | 11,60 | 1267 |
| Texas Instrument | 24,94 | -0,91 | 25,17 | 10725 |
| Textron Inc | 53,00 | +0,70 | 52,63 | 774 |
| Time Warner Inc | 16,64 | +2,09 | 16,30 | 9984 |
| Tyco Int | 29,41 | +1,41 | 29,00 | 6034 |
| Unisys Corp | 12,69 | -0,16 | 12,71 | 911 |
| UPS | 69,12 | +0,23 | 68,96 | 1367 |
| United Tech | 81,56 | +0,07 | 81,50 | 2026 |
| Unitedhealth Gr | 63,20 | +0,89 | 62,64 | 3398 |
| US Bancorp | 26,94 | +1,35 | 26,58 | 3984 |
| Verizon Comm | 35,77 | -0,08 | 35,80 | 4400 |
| Wachovia | 46,73 | +0,47 | 46,51 | 2649 |
| Wal-Mart Stores | 55,09 | +0,46 | 54,84 | 7162 |
| Walt Disney Co | 22,68 | -1,61 | 23,05 | 5650 |
| Washington Mutual | 43,20 | +8,95 | 39,65 | 15442 |
| Wells Fargo | 58,05 | +0,09 | 58,00 | 3609 |
| Xerox Corp | 13,35 | +1,60 | 13,14 | 2614 |
По данным агентства Reuters.