| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,7 | +1,44 | 5,6 | 5538 |
| ANZ Banking Grp | 18,1 | -0,44 | 18,1 | 4784 |
| CommonWealth Bank | 32,6 | -1,00 | 32,9 | 2561 |
| National Australian | 30,2 | +0,33 | 30,1 | 3243 |
| Bank | ||||
| News Corp | 13,0 | +0,93 | 12,9 | 3781 |
| Telstra Corp | 4,7 | — | 4,7 | 13185 |
| Westpac Banking | 17,3 | +0,81 | 17,2 | 3209 |
| Япония (JPY) | ||||
| Asahi Kasei | 543,0 | — | 543,0 | 4511 |
| Daiwa Securities | 774,0 | +0,26 | 772,0 | 3615 |
| Fuji Photo Film | 3360,0 | +4,02 | 3230,0 | 1775 |
| Fujitsu Ltd | 743,0 | -0,40 | 746,0 | 5880 |
| Honda Motor Co | 4800,0 | +0,84 | 4760,0 | 1822 |
| Japan Telecom* | 300,0 | — | 300,0 | 91 |
| Kao Corp | 2540,0 | -1,74 | 2585,0 | 1694 |
| KDDI* | 619,0 | -3,88 | 644,0 | 10 |
| Mitsubishi Fin Gr* | 944,0 | -0,63 | 950,0 | 14 |
| Mitsubishi Chem | 262,0 | +0,38 | 261,0 | 4918 |
| Mitsubishi Electric | 544,0 | -0,18 | 545,0 | 2699 |
| NEC Corp | 801,0 | -0,99 | 809,0 | 6876 |
| Nippon Steel Corp | 223,0 | -0,45 | 224,0 | 20358 |
| Nissan Motor Co | 1113,0 | -0,18 | 1115,0 | 13886 |
| NTT* | 545,0 | +0,37 | 543,0 | 22 |
| NTT DoCoMo* | 203,0 | -2,40 | 208,0 | 68 |
| Pioneer | 2815,0 | -1,05 | 2845,0 | 1198 |
| Ricoh | 2100,0 | -2,10 | 2145,0 | 2059 |
| Seikisui House | 1153,0 | +0,26 | 1150,0 | 889 |
| Shin-Etsu Chem | 3860,0 | -0,26 | 3870,0 | 3042 |
| Sony | 4020,0 | -0,99 | 4060,0 | 3268 |
| Sumitomo Chem | 512,0 | -1,16 | 518,0 | 2628 |
| TDK Corp | 7840,0 | +1,16 | 7750,0 | 1596 |
| Toshiba Corp | 467,0 | -1,68 | 475,0 | 8256 |
| Toyota Motor Co | 4000,0 | — | 4000,0 | 3903 |
| UFJ Holdings* | 543,0 | -1,99 | 554,0 | 84 |
| Гонконг (HKD) | ||||
| Cheung Kong | 58,50 | — | 58,50 | 3876 |
| China Mobile | 22,45 | +0,67 | 22,30 | 15649 |
| China Unicom | 5,95 | -0,83 | 6,00 | 15931 |
| CLP Holdings | 41,50 | +0,48 | 41,30 | 3006 |
| CNOOC | 3,35 | +0,75 | 3,33 | 48113 |
| Hang Seng Bank | 99,50 | +0,76 | 98,75 | 1799 |
| Henderson Land | 33,90 | +0,89 | 33,60 | 2192 |
| HSBC Holdings | 117,50 | +1,73 | 115,50 | 18579 |
| Hutchison | 52,00 | -1,42 | 52,75 | 10122 |
| Франция (EUR) | ||||
| Alcatel | 11,83 | +0,51 | 11,77 | 1786 |
| Axa | 16,95 | +0,89 | 16,80 | 1155 |
| BNP Paribas | 50,60 | +1,20 | 50,00 | 748 |
| Bouygues | 28,30 | +0,21 | 28,24 | 107 |
| Danon | 141,60 | +0,28 | 141,20 | 84 |
| EADS | 20,29 | +0,55 | 20,18 | 218 |
| France Telecom | 19,74 | +0,25 | 19,69 | 795 |
| Lafarge | 71,15 | +0,64 | 70,70 | 223 |
| Michelin | 40,32 | +0,80 | 40,00 | 99 |
| Peugeot | 46,90 | +1,45 | 46,23 | 457 |
| Renault | 61,00 | — | 61,00 | 219 |
| Sanofi-Synthelab | 54,05 | -0,09 | 54,10 | 565 |
| Schneider Elec | 55,65 | +1,00 | 55,10 | 155 |
| STMicroelectronics | 18,32 | -0,43 | 18,40 | 517 |
| Total Fina Elf | 154,90 | +0,78 | 153,70 | 599 |
| Vivendi Universal | 21,43 | +2,68 | 20,87 | 6427 |
| Великобритания** (GBp) | ||||
| ARM Holdings | 117,64 | +1,29 | 116,00 | 16660 |
| BAE System | 205,75 | +0,49 | 204,75 | 9646 |
| Barclays | 475,50 | -1,86 | 484,50 | 70976 |
| BP | 477,75 | -1,29 | 484,00 | 75178 |
| BAT | 800,00 | -0,50 | 804,00 | 6256 |
| British Airways | 253,75 | -0,59 | 255,75 | 4719 |
| British Telecom | 183,00 | -1,48 | 185,75 | 64819 |
| Cable & Wireless | 123,65 | +1,65 | 121,50 | 20500 |
| Cadbury Schweppes | 465,56 | +1,53 | 458,00 | 18396 |
| HSBC Hldg | 809,00 | +0,75 | 803,00 | 61019 |
| Lloyds TSB Grp | 431,00 | -0,58 | 433,50 | 41351 |
| Marks & Spencer | 359,50 | +4,20 | 345,00 | 212436 |
| Prudential | 449,54 | -0,66 | 452,00 | 8285 |
| Reuters Group | 364,25 | +2,75 | 354,50 | 16959 |
| Rio Tinto | 1314,00 | +0,08 | 1313,00 | 7177 |
| Sainsbury | 272,50 | -0,55 | 274,00 | 35275 |
| Shell Trnpt | 394,25 | -1,07 | 398,50 | 35969 |
| Unilever | 518,50 | +3,49 | 501,00 | 32023 |
| Vodafone Airtch | 128,50 | -0,97 | 129,50 | 338551 |
| Германия (EUR) | ||||
| Allianz AG | 86,07 | +0,78 | 85,40 | 235 |
| BASF | 42,33 | +1,12 | 41,86 | 287 |
| Bayer AG | 23,47 | +0,51 | 23,35 | 505 |
| BMW | 34,97 | +0,78 | 34,70 | 344 |
| Commerzbank AG | 13,45 | +0,15 | 13,43 | 414 |
| Daimler-Chrysler | 36,67 | +0,44 | 36,51 | 574 |
| Deutsche Bank n | 64,87 | +1,11 | 64,16 | 674 |
| Dt Telekom n | 13,77 | +0,22 | 13,74 | 2529 |
| Hypovereinsbank | 13,88 | +0,29 | 13,84 | 471 |
| Infineon Tech | 11,01 | -0,54 | 11,07 | 855 |
| Merck KGaA | 45,80 | -0,43 | 46,00 | 43 |
| Munich Re | 84,02 | +0,02 | 84,00 | 225 |
| Sap AG | 132,15 | -0,03 | 132,19 | 124 |
| Siemens | 58,35 | +1,23 | 57,64 | 418 |
| Volkswagen AG | 35,78 | +0,17 | 35,72 | 298 |
| Финляндия (EUR) | ||||
| Nokia | 11,36 | +1,79 | 11,16 | 10494 |
| Stora Enso | 10,53 | -0,94 | 10,63 | 518 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,70 | +0,53 | 85,25 | 528 |
| Lonza Grp AG | 61,20 | -1,21 | 61,95 | 280 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,05 | -2,49 | 44,15 | 7367 |
| Nestle | 326,00 | -1,06 | 329,50 | 1541 |
| Novartis | 56,20 | -1,32 | 56,95 | 6702 |
| Roche | 172,50 | — | 172,50 | 489 |
| Swiss Re | 77,80 | -1,71 | 79,15 | 1950 |
| UBS AG | 89,90 | -2,23 | 91,95 | 7928 |
| Zurich Fin | 197,25 | -1,62 | 200,50 | 1167 |
| Швеция (SEK) | ||||
| ABB | 41,70 | +0,24 | 41,60 | 1488 |
| Electrolux | 148,50 | +1,02 | 147,00 | 2106 |
| Ericsson | 20,80 | +0,48 | 20,70 | 94740 |
| Nordea | 50,50 | -1,46 | 51,25 | 11138 |
| Volvo | 241,50 | +0,63 | 240,00 | 1930 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,72 | — | 1,72 | 4577 |
| Fiat | 5,74 | -0,97 | 5,80 | 40988 |
| TIM | 4,45 | +0,23 | 4,44 | 11787 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,40 | -0,29 | 17,45 | 1172 |
| Aegon NV | 9,92 | +0,30 | 9,89 | 703 |
| Ahold Kon | 6,32 | -1,56 | 6,42 | 2137 |
| Fortis | 17,28 | -0,58 | 17,38 | 737 |
| ING Grp | 18,49 | +0,05 | 18,48 | 1085 |
| Philips | 22,32 | +0,31 | 22,25 | 559 |
| Royal Dutch | 41,27 | +0,66 | 41,00 | 1056 |
| Канада (CAD) | ||||
| Alcan Inc | 54,75 | +1,11 | 54,15 | 44 |
| Bank of Montreal | 53,36 | -0,02 | 53,37 | 353 |
| Bank Nova Scotia | 34,24 | +1,30 | 33,80 | 681 |
| BCE Inc | 27,25 | +0,26 | 27,18 | 114 |
| Bombardier | 4,71 | +3,06 | 4,57 | 2011 |
| Imperial Oil | 61,30 | +2,80 | 59,63 | 32 |
| Loblaw Cos Ltd | 63,20 | +0,64 | 62,80 | 14 |
| Nortel Networks | 5,27 | +2,13 | 5,16 | 760 |
| Royal Bank of Canada | 59,00 | +0,17 | 58,90 | 290 |
| США** ($) | ||||
| Abbott Labs | 41,21 | -0,82 | 41,55 | 2379 |
| Agilent Tech | 25,70 | +1,14 | 25,41 | 2932 |
| Alcoa | 31,30 | +0,58 | 31,12 | 3921 |
| Allstate Corp | 43,98 | -0,27 | 44,10 | 2063 |
| Alltel | 50,63 | -0,18 | 50,72 | 426 |
| Amer Electric Power | 31,77 | +0,73 | 31,54 | 944 |
| Amer Express Co | 50,70 | -0,63 | 51,02 | 1987 |
| AIG | 73,30 | +0,69 | 72,80 | 3600 |
| Amgen | 54,70 | -0,51 | 54,98 | 5533 |
| Analog Devices | 49,15 | +0,37 | 48,97 | 2274 |
| Anheuser-Busch | 53,27 | — | 53,27 | 3054 |
| Time Warner Inc | 17,04 | -0,87 | 17,19 | 6839 |
| Apple Comp Inc | 28,06 | -0,39 | 28,17 | 2602 |
| Applied Materials | 19,97 | +1,89 | 19,60 | 25704 |
| AT&T | 16,58 | -0,42 | 16,65 | 3287 |
| AT&T Wireless Gr | 14,16 | +0,35 | 14,11 | 4012 |
| Automatic Data Proc | 44,43 | -0,49 | 44,65 | 1658 |
| Bank of America | 83,13 | +0,63 | 82,61 | 4413 |
| Bank of New York | 30,07 | +0,23 | 30,00 | 1303 |
| Bank One | 48,45 | -0,23 | 48,56 | 1829 |
| Baxter Int | 31,44 | -0,29 | 31,53 | 1309 |
| BCE Inc | 19,90 | -0,55 | 20,01 | 206 |
| Bellsouth Corp | 24,96 | -0,68 | 25,13 | 3122 |
| Berkshire cl a* | 89,00 | +0,62 | 88,45 | 1 |
| Berkshire cl b* | 2,97 | +0,41 | 2,96 | 4 |
| Boeing Co | 45,80 | -0,87 | 46,20 | 4286 |
| Bristol Myers sq | 25,27 | +0,08 | 25,25 | 3930 |
| Cardinal Health | 67,71 | -0,78 | 68,24 | 1073 |
| Carnival | 42,61 | -0,28 | 42,73 | 1200 |
| Caterpillar Inc | 75,35 | +0,24 | 75,17 | 1218 |
| Charles Schwab | 9,80 | +0,62 | 9,74 | 4169 |
| ChevronTexaco | 90,40 | +0,21 | 90,21 | 1989 |
| Cigna | 67,80 | +0,80 | 67,26 | 720 |
| Cisco | 22,37 | -0,75 | 22,54 | 36228 |
| Citigroup | 46,43 | -0,19 | 46,52 | 8606 |
| Coca-Cola Co | 51,35 | +0,06 | 51,32 | 3595 |
| Colgate Palmoliv | 57,20 | -0,56 | 57,52 | 1253 |
| Costco Wholesale | 37,90 | -0,45 | 38,07 | 2683 |
| Cox Comms | 31,41 | — | 31,41 | 764 |
| Daimler-Chrysler | 44,48 | -0,80 | 44,84 | 448 |
| Delta Air Lines | 6,10 | -2,09 | 6,23 | 3311 |
| Dow Chemical Co | 39,90 | +0,05 | 39,88 | 1709 |
| Du Pont Co | 43,20 | -0,05 | 43,22 | 2519 |
| Eastman Kodak | 26,18 | +1,36 | 25,83 | 1097 |
| Eli Lilly | 73,67 | -0,39 | 73,96 | 2006 |
| EMC Corp | 11,24 | +0,45 | 11,19 | 5699 |
| Emerson Electric | 59,70 | +0,42 | 59,45 | 1112 |
| Exelon | 33,30 | +0,36 | 33,18 | 1469 |
| Exxon Mobil | 43,25 | -0,28 | 43,37 | 8547 |
| Fannie Mae | 67,70 | -0,22 | 67,85 | 2564 |
| First Data Corp | 43,29 | -0,02 | 43,30 | 1965 |
| Ford Motor Co | 14,85 | -1,26 | 15,04 | 7115 |
| Gap Inc | 24,15 | +0,21 | 24,10 | 3433 |
| Genentech | 59,81 | -0,07 | 59,85 | 1419 |
| General Elec Co | 31,12 | -0,45 | 31,26 | 13860 |
| General Motors | 45,39 | -0,11 | 45,44 | 1892 |
| Gillette Co | 43,09 | +0,09 | 43,05 | 2637 |
| Goldman Sachs Gr | 93,91 | +0,66 | 93,29 | 2235 |
| HJ Heinz Co | 37,34 | -0,08 | 37,37 | 698 |
| Halliburton Co | 29,04 | +1,54 | 28,60 | 3822 |
| HCA-Healthcare | 38,83 | -0,28 | 38,94 | 2829 |
| Hewlett-Packard | 21,24 | +0,47 | 21,14 | 7960 |
| Home Depot Inc | 35,92 | +0,22 | 35,84 | 5890 |
| Honeywell Int | 33,70 | -0,27 | 33,79 | 1434 |
| Illinois Tool Works | 89,88 | +0,09 | 89,80 | 1162 |
| Intel Corp | 28,55 | +0,35 | 28,45 | 48060 |
| IBM | 88,59 | — | 88,59 | 2493 |
| Intl Paper | 41,93 | -0,57 | 42,17 | 1319 |
| Johnson&Johnson | 55,71 | -0,14 | 55,79 | 4556 |
| J P Morgan Chase | 36,84 | -0,30 | 36,95 | 3678 |
| Kimberly-Clark | 65,90 | -0,56 | 66,27 | 1454 |
| Kohls | 47,56 | -0,44 | 47,77 | 1692 |
| Kroger | 16,69 | +1,15 | 16,50 | 3764 |
| Lehman Brothers | 75,65 | -0,29 | 75,87 | 1417 |
| Lockheed Martin | 49,54 | -0,68 | 49,88 | 1810 |
| Lowes Cos | 53,57 | -0,74 | 53,97 | 2384 |
| Lucent Tech | 3,57 | -0,83 | 3,60 | 12191 |
| Marsh & McLennan | 44,12 | +0,30 | 43,99 | 1509 |
| MBNA Corp | 25,40 | -0,51 | 25,53 | 2659 |
| McDonalds Corp | 26,40 | +0,49 | 26,27 | 4233 |
| Medtronic | 47,90 | -1,34 | 48,55 | 4565 |
| Merck & Co | 47,30 | -0,27 | 47,43 | 4127 |
| Merrill Lynch | 56,80 | -0,21 | 56,92 | 2568 |
| Metlife Inc | 35,55 | +0,31 | 35,44 | 1139 |
| Micron Tech | 15,03 | +1,21 | 14,85 | 3595 |
| Microsoft | 26,23 | +0,15 | 26,19 | 37396 |
| Minnesota Mining | 84,56 | -0,46 | 84,95 | 1421 |
| MS Dean Witter | 53,51 | -1,00 | 54,05 | 3259 |
| Motorola Inc | 19,77 | -0,15 | 19,80 | 7987 |
| Occidental Petr | 44,20 | +0,27 | 44,08 | 2326 |
| Omnicom Group | 79,87 | -0,79 | 80,51 | 613 |
| Oracle Corp | 11,40 | -0,70 | 11,48 | 30497 |
| Pfizer Inc | 35,34 | -0,17 | 35,40 | 9799 |
| Philip Morris | 47,97 | -0,93 | 48,42 | 4676 |
| Raytheon Co | 33,25 | +0,27 | 33,16 | 1065 |
| SBC Comms | 23,70 | -0,63 | 23,85 | 4582 |
| Schering-plough | 16,90 | +0,66 | 16,79 | 3840 |
| Sears Roebuck | 38,00 | -0,76 | 38,29 | 1998 |
| Sprint | 17,76 | -1,06 | 17,95 | 4683 |
| Tenet Healthcare | 11,92 | — | 11,92 | 1198 |
| Texas Instrument | 26,11 | +1,04 | 25,84 | 7683 |
| Textron Inc | 54,65 | -0,58 | 54,97 | 552 |
| Time Warner Inc | 17,04 | -0,87 | 17,19 | 6839 |
| Tyco Int | 30,79 | -0,52 | 30,95 | 6278 |
| Unisys Corp | 13,56 | -0,51 | 13,63 | 780 |
| UPS | 71,72 | +0,29 | 71,51 | 1192 |
| United Tech | 84,61 | +0,62 | 84,09 | 1478 |
| Unitedhealth Gr | 65,25 | +1,27 | 64,43 | 2832 |
| US Bancorp | 28,10 | -0,64 | 28,28 | 4730 |
| Verizon Comm | 34,58 | -1,43 | 35,08 | 4728 |
| Wachovia | 47,21 | +0,11 | 47,16 | 2515 |
| Wal-Mart Stores | 55,73 | -0,43 | 55,97 | 5206 |
| Walt Disney Co | 23,47 | -1,01 | 23,71 | 3283 |
| Washington Mutual | 43,68 | +0,07 | 43,65 | 5889 |
| Wells Fargo | 58,80 | -0,42 | 59,05 | 3461 |
| Xerox Corp | 13,54 | -1,31 | 13,72 | 1665 |
**На 28.05.04
По данным агентства Reuters.