| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | -0,35 | 5,6 | 2735 |
| ANZ Banking Grp | 18,4 | -0,05 | 18,4 | 2006 |
| CommonWealth Bank | 33,0 | +0,12 | 33,0 | 2094 |
| National Australian | 30,3 | +0,03 | 30,3 | 5202 |
| Bank | ||||
| News Corp | 13,1 | -0,08 | 13,1 | 3390 |
| Telstra Corp | 4,7 | -0,21 | 4,7 | 9268 |
| Westpac Banking | 17,0 | -2,25 | 17,4 | 12838 |
| Япония (JPY) | ||||
| Asahi Kasei | 541,0 | +0,56 | 538,0 | 2099 |
| Daiwa Securities | 728,0 | -1,62 | 740,0 | 7359 |
| Fuji Photo Film | 3470,0 | +2,36 | 3390,0 | 2222 |
| Fujitsu Ltd | 747,0 | +1,22 | 738,0 | 11215 |
| Honda Motor Co | 4910,0 | +2,51 | 4790,0 | 4108 |
| Japan Telecom* | 301,0 | +0,33 | 300,0 | 32 |
| Kao Corp | 2510,0 | +0,20 | 2505,0 | 2237 |
| KDDI* | 628,0 | +1,13 | 621,0 | 7 |
| Mitsubishi Fin Gr* | 891,0 | -2,62 | 915,0 | 22 |
| Mitsubishi Chem | 257,0 | +0,39 | 256,0 | 3664 |
| Mitsubishi Electric | 540,0 | +1,89 | 530,0 | 4432 |
| NEC Corp | 760,0 | -1,17 | 769,0 | 14587 |
| Nippon Steel Corp | 216,0 | -0,46 | 217,0 | 27649 |
| Nissan Motor Co | 1123,0 | +3,89 | 1081,0 | 22659 |
| NTT* | 537,0 | +0,19 | 536,0 | 10 |
| NTT DoCoMo* | 198,0 | +1,54 | 195,0 | 79 |
| Pioneer | 2765,0 | +1,65 | 2720,0 | 1087 |
| Ricoh | 2160,0 | +3,60 | 2085,0 | 1500 |
| Seikisui House | 1131,0 | — | 1131,0 | 1183 |
| Shin-Etsu Chem | 3820,0 | — | 3820,0 | 2850 |
| Sony | 3950,0 | +0,25 | 3940,0 | 2795 |
| Sumitomo Chem | 499,0 | +0,60 | 496,0 | 1523 |
| TDK Corp | 7980,0 | +3,10 | 7740,0 | 918 |
| Toshiba Corp | 464,0 | +0,65 | 461,0 | 11392 |
| Toyota Motor Co | 4060,0 | +0,74 | 4030,0 | 5565 |
| UFJ Holdings* | 516,0 | +0,58 | 513,0 | 76 |
| Гонконг (HKD) | ||||
| Cheung Kong | 57,25 | +0,44 | 57,00 | 3140 |
| China Mobile | 22,05 | +0,92 | 21,85 | 15170 |
| China Unicom | 5,55 | -0,89 | 5,60 | 12927 |
| CLP Holdings | 42,00 | +0,72 | 41,70 | 2043 |
| CNOOC | 3,30 | -0,75 | 3,33 | 41486 |
| Hang Seng Bank | 99,50 | +0,51 | 99,00 | 896 |
| Henderson Land | 31,80 | -0,31 | 31,90 | 4382 |
| HSBC Holdings | 117,00 | +0,86 | 116,00 | 8071 |
| Hutchison | 51,00 | +0,49 | 50,75 | 6463 |
| Франция (EUR) | ||||
| Alcatel | 11,51 | +1,41 | 11,35 | 9716 |
| Axa | 17,25 | +3,11 | 16,73 | 8254 |
| BNP Paribas | 51,50 | +1,28 | 50,85 | 5025 |
| Bouygues | 28,08 | +1,70 | 27,61 | 1022 |
| Danon | 143,80 | +1,27 | 142,00 | 519 |
| EADS | 20,15 | — | 20,15 | 1680 |
| France Telecom | 19,83 | +0,66 | 19,70 | 13578 |
| Lafarge | 70,50 | +2,17 | 69,00 | 1625 |
| Michelin | 42,09 | +4,23 | 40,38 | 1400 |
| Peugeot | 45,62 | +0,57 | 45,36 | 2406 |
| Renault | 61,05 | +2,18 | 59,75 | 942 |
| Sanofi-Synthelab | 53,90 | +0,94 | 53,40 | 3456 |
| Schneider Elec | 55,35 | +0,64 | 55,00 | 1395 |
| STMicroelectronics | 18,26 | +2,01 | 17,90 | 6022 |
| Total Fina Elf | 156,80 | +0,38 | 156,20 | 3478 |
| Vivendi Universal | 21,79 | +1,63 | 21,44 | 7630 |
| Великобритания (GBp) | ||||
| ARM Holdings | 121,85 | +2,08 | 120,25 | 15189 |
| BAE System | 211,33 | -0,70 | 213,00 | 194222 |
| Barclays | 482,08 | +0,57 | 480,00 | 17428 |
| BP | 485,19 | -0,92 | 489,00 | 56552 |
| BAT | 802,60 | +0,63 | 799,00 | 6879 |
| British Airways | 258,07 | +1,78 | 253,50 | 14461 |
| British Telecom | 184,48 | +2,05 | 182,75 | 47374 |
| Cable & Wireless | 131,00 | +2,94 | 127,50 | 38794 |
| Cadbury Schweppes | 458,16 | -0,11 | 460,50 | 40990 |
| HSBC Hldg | 816,18 | +0,62 | 812,00 | 28482 |
| Lloyds TSB Grp | 428,54 | +1,00 | 426,50 | 71099 |
| Marks & Spencer | 359,91 | +0,42 | 356,00 | 62850 |
| Prudential | 449,23 | +1,47 | 443,50 | 12897 |
| Reuters Group | 368,79 | +2,47 | 363,75 | 11411 |
| Rio Tinto | 1299,04 | +1,33 | 1282,00 | 4276 |
| Sainsbury | 274,27 | -0,55 | 274,50 | 8208 |
| Shell Trnpt | 393,92 | -0,57 | 397,00 | 21853 |
| Unilever | 514,77 | — | 515,00 | 9165 |
| Vodafone Airtch | 125,86 | +0,40 | 125,00 | 225916 |
| Германия (EUR) | ||||
| Allianz AG | 84,92 | +1,70 | 83,50 | 2281 |
| BASF | 42,68 | +0,73 | 42,37 | 2153 |
| Bayer AG | 23,74 | -0,04 | 23,75 | 4880 |
| BMW | 34,61 | +0,73 | 34,36 | 2268 |
| Commerzbank AG | 13,96 | +2,35 | 13,64 | 5850 |
| Daimler-Chrysler | 37,43 | +1,52 | 36,87 | 6325 |
| Deutsche Bank n | 65,72 | +1,86 | 64,52 | 5105 |
| Dt Telekom n | 14,02 | +1,82 | 13,77 | 20112 |
| Hypovereinsbank | 13,80 | +1,40 | 13,61 | 3278 |
| Infineon Tech | 11,03 | +2,51 | 10,76 | 10633 |
| Merck KGaA | 49,21 | +3,06 | 47,75 | 230 |
| Munich Re | 86,75 | +2,44 | 84,68 | 2265 |
| Sap AG | 129,70 | -0,77 | 130,71 | 1068 |
| Siemens | 58,37 | +1,18 | 57,69 | 4224 |
| Volkswagen AG | 35,87 | +0,53 | 35,68 | 1400 |
| Финляндия (EUR) | ||||
| Nokia | 11,41 | +3,16 | 11,06 | 35334 |
| Stora Enso | 10,86 | +0,37 | 10,82 | 1234 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,85 | -0,06 | 86,90 | 231 |
| Lonza Grp AG | 61,95 | -0,64 | 62,35 | 160 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,80 | +1,27 | 43,25 | 8462 |
| Nestle | 330,00 | -0,15 | 330,50 | 1945 |
| Novartis | 56,90 | +0,26 | 56,75 | 5625 |
| Roche | 167,50 | +0,30 | 167,00 | 30 |
| Swiss Re | 78,90 | +1,81 | 77,50 | 3338 |
| UBS AG | 91,10 | +0,61 | 90,55 | 3076 |
| Zurich Fin | 198,75 | +0,63 | 197,50 | 946 |
| Швеция (SEK) | ||||
| ABB | 42,50 | +0,71 | 42,20 | 4052 |
| Electrolux | 146,50 | -2,01 | 149,50 | 4056 |
| Ericsson | 21,20 | +3,41 | 20,50 | 116537 |
| Nordea | 51,50 | -0,48 | 51,75 | 11743 |
| Volvo | 252,50 | +2,02 | 247,50 | 3381 |
| Италия (EUR) | ||||
| Bank di Lavoro | 0,00 | — | 1,71 | 0 |
| Fiat | 6,27 | +0,05 | 6,16 | 1 |
| TIM | 4,49 | +0,18 | 4,44 | 2 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,36 | +1,64 | 17,08 | 5969 |
| Aegon NV | 10,05 | +1,72 | 9,88 | 12881 |
| Ahold Kon | 6,24 | +1,30 | 6,16 | 8464 |
| Fortis | 17,80 | +0,45 | 17,72 | 3519 |
| ING Grp | 18,84 | +1,34 | 18,59 | 7746 |
| Philips | 22,03 | +1,61 | 21,68 | 6936 |
| Royal Dutch | 41,21 | -0,41 | 41,38 | 6270 |
| Канада (CAD) | ||||
| Alcan Inc | 53,95 | -0,17 | 54,04 | 415 |
| Bank of Montreal | 53,25 | -0,04 | 53,27 | 217 |
| Bank Nova Scotia | 34,58 | +0,32 | 34,47 | 466 |
| BCE Inc | 27,19 | -0,40 | 27,30 | 312 |
| Bombardier | 4,70 | -0,42 | 4,72 | 8491 |
| Imperial Oil | 59,89 | -1,12 | 60,79 | 61 |
| Loblaw Cos Ltd | 62,59 | -0,41 | 62,85 | 50 |
| Nortel Networks | 5,18 | +1,77 | 5,09 | 5221 |
| Royal Bank of Canada | 59,15 | — | 59,15 | 405 |
| США ($) | ||||
| Abbott Labs | 41,62 | +1,14 | 41,15 | 870 |
| Agilent Tech | 25,40 | +1,40 | 25,05 | 902 |
| Alcoa | 30,62 | +0,69 | 30,41 | 1315 |
| Allstate Corp | 43,83 | +0,85 | 43,46 | 876 |
| Alltel | 50,39 | +0,48 | 50,15 | 367 |
| Amer Electric Power | 31,05 | -0,13 | 31,09 | 303 |
| Amer Express Co | 51,10 | +0,69 | 50,75 | 1019 |
| AIG | 74,20 | +1,02 | 73,45 | 1584 |
| Amgen | 55,59 | +0,76 | 55,17 | 2440 |
| Analog Devices | 47,90 | +2,00 | 46,96 | 1214 |
| Anheuser-Busch | 53,96 | +0,07 | 53,92 | 1044 |
| Time Warner Inc | 17,05 | — | 17,05 | 3066 |
| Apple Comp Inc | 29,10 | +2,46 | 28,40 | 3659 |
| Applied Materials | 18,92 | +1,83 | 18,58 | 10533 |
| AT&T | 16,43 | +1,61 | 16,17 | 1828 |
| AT&T Wireless Gr | 14,21 | +0,14 | 14,19 | 1563 |
| Automatic Data Proc | 44,61 | +0,47 | 44,40 | 1275 |
| Bank of America | 83,56 | +0,64 | 83,03 | 1652 |
| Bank of New York | 29,93 | +0,71 | 29,72 | 724 |
| Bank One | 49,13 | +0,47 | 48,90 | 946 |
| Baxter Int | 32,10 | +0,98 | 31,79 | 473 |
| BCE Inc | 20,09 | +0,20 | 20,05 | 82 |
| Bellsouth Corp | 25,08 | +1,05 | 24,82 | 1469 |
| Berkshire cl a* | 89,80 | +1,07 | 88,85 | 1 |
| Berkshire cl b* | 2,98 | +1,05 | 2,95 | 2 |
| Boeing Co | 46,85 | +1,63 | 46,10 | 979 |
| Bristol Myers sq | 25,35 | +0,72 | 25,17 | 1821 |
| Cardinal Health | 68,38 | +0,44 | 68,08 | 427 |
| Carnival | 42,20 | +1,39 | 41,62 | 1332 |
| Caterpillar Inc | 74,55 | -0,80 | 75,15 | 1137 |
| Charles Schwab | 9,33 | +1,63 | 9,18 | 1388 |
| ChevronTexaco | 90,04 | -0,99 | 90,94 | 1107 |
| Cigna | 68,89 | +0,82 | 68,33 | 274 |
| Cisco | 23,07 | +3,22 | 22,35 | 35982 |
| Citigroup | 46,68 | +0,69 | 46,36 | 3695 |
| Coca-Cola Co | 52,01 | +0,46 | 51,77 | 1077 |
| Colgate Palmoliv | 56,85 | -0,35 | 57,05 | 673 |
| Costco Wholesale | 39,15 | -0,25 | 39,25 | 1909 |
| Cox Comms | 31,05 | +1,70 | 30,53 | 318 |
| Daimler-Chrysler | 45,87 | +1,71 | 45,10 | 300 |
| Delta Air Lines | 5,81 | +1,75 | 5,71 | 817 |
| Dow Chemical Co | 39,08 | +1,64 | 38,45 | 1542 |
| Du Pont Co | 42,79 | +0,63 | 42,52 | 712 |
| Eastman Kodak | 25,23 | -0,24 | 25,29 | 794 |
| Eli Lilly | 75,41 | +1,41 | 74,36 | 1089 |
| EMC Corp | 11,36 | +3,37 | 10,99 | 5163 |
| Emerson Electric | 60,18 | +0,69 | 59,77 | 460 |
| Exelon | 33,05 | +1,13 | 32,68 | 391 |
| Exxon Mobil | 43,30 | -0,57 | 43,55 | 3459 |
| Fannie Mae | 68,06 | +1,20 | 67,25 | 728 |
| First Data Corp | 43,52 | +0,53 | 43,29 | 1100 |
| Ford Motor Co | 14,91 | +1,02 | 14,76 | 2052 |
| Gap Inc | 24,55 | -0,04 | 24,56 | 1229 |
| Genentech | 59,80 | -0,50 | 60,10 | 1334 |
| General Elec Co | 31,12 | +0,39 | 31,00 | 4626 |
| General Motors | 46,32 | +1,53 | 45,62 | 2006 |
| Gillette Co | 43,04 | +0,05 | 43,02 | 1134 |
| Goldman Sachs Gr | 91,49 | +1,04 | 90,55 | 1543 |
| HJ Heinz Co | 37,39 | +0,30 | 37,28 | 610 |
| Halliburton Co | 28,62 | +0,18 | 28,57 | 749 |
| HCA-Healthcare | 41,22 | +1,05 | 40,79 | 757 |
| Hewlett-Packard | 21,32 | +0,95 | 21,12 | 2536 |
| Home Depot Inc | 35,60 | +0,34 | 35,48 | 2120 |
| Honeywell Int | 33,69 | +1,35 | 33,24 | 480 |
| Illinois Tool Works | 92,61 | -0,20 | 92,80 | 424 |
| Intel Corp | 28,25 | +3,06 | 27,41 | 34072 |
| IBM | 88,14 | +0,90 | 87,35 | 1349 |
| Intl Paper | 41,72 | +0,36 | 41,57 | 453 |
| Johnson&Johnson | 56,50 | -0,16 | 56,59 | 1855 |
| J P Morgan Chase | 37,27 | +0,84 | 36,96 | 2607 |
| Kimberly-Clark | 64,87 | -0,09 | 64,93 | 426 |
| Kohls | 47,63 | -0,23 | 47,74 | 760 |
| Kroger | 16,83 | +0,12 | 16,81 | 641 |
| Lehman Brothers | 75,80 | +3,28 | 73,39 | 1093 |
| Lockheed Martin | 49,30 | -0,42 | 49,51 | 418 |
| Lowes Cos | 54,81 | +0,59 | 54,49 | 1536 |
| Lucent Tech | 3,40 | +1,49 | 3,35 | 7370 |
| Marsh & McLennan | 43,75 | -0,41 | 43,93 | 759 |
| MBNA Corp | 25,74 | +1,18 | 25,44 | 1231 |
| McDonalds Corp | 26,97 | +1,70 | 26,52 | 1471 |
| Medtronic | 49,38 | -0,44 | 49,60 | 1425 |
| Merck & Co | 48,19 | +0,44 | 47,98 | 1997 |
| Merrill Lynch | 56,39 | +1,86 | 55,36 | 1694 |
| Metlife Inc | 35,82 | +0,67 | 35,58 | 525 |
| Micron Tech | 14,56 | +3,63 | 14,05 | 2061 |
| Microsoft | 26,11 | +0,85 | 25,89 | 19427 |
| Minnesota Mining | 85,17 | +0,47 | 84,77 | 649 |
| MS Dean Witter | 52,91 | +1,75 | 52,00 | 1721 |
| Motorola Inc | 19,79 | +2,54 | 19,30 | 5083 |
| Occidental Petr | 44,09 | -0,56 | 44,34 | 630 |
| Omnicom Group | 79,57 | -0,81 | 80,45 | 354 |
| Oracle Corp | 11,13 | +1,46 | 10,97 | 21951 |
| Pfizer Inc | 35,90 | +0,93 | 35,57 | 4945 |
| Philip Morris | 48,63 | -0,06 | 48,66 | 1548 |
| Raytheon Co | 33,52 | +0,09 | 33,49 | 735 |
| SBC Comms | 23,90 | +0,76 | 23,72 | 1655 |
| Schering-plough | 16,52 | +1,16 | 16,33 | 1157 |
| Sears Roebuck | 36,91 | -0,59 | 37,13 | 911 |
| Sprint | 17,39 | +1,28 | 17,17 | 1663 |
| Tenet Healthcare | 12,87 | +2,96 | 12,50 | 946 |
| Texas Instrument | 25,05 | +2,92 | 24,34 | 6033 |
| Textron Inc | 55,56 | -0,05 | 55,59 | 182 |
| Time Warner Inc | 17,05 | — | 17,05 | 3066 |
| Tyco Int | 31,02 | +0,65 | 30,82 | 2498 |
| Unisys Corp | 13,52 | +1,05 | 13,38 | 331 |
| UPS | 71,51 | -0,35 | 71,76 | 544 |
| United Tech | 85,50 | +0,32 | 85,23 | 481 |
| Unitedhealth Gr | 65,28 | -0,46 | 65,58 | 810 |
| US Bancorp | 28,40 | +0,89 | 28,15 | 1226 |
| Verizon Comm | 35,11 | +0,52 | 34,93 | 1846 |
| Wachovia | 47,50 | +0,93 | 47,06 | 562 |
| Wal-Mart Stores | 56,96 | +0,64 | 56,60 | 2392 |
| Walt Disney Co | 24,26 | +1,21 | 23,97 | 1755 |
| Washington Mutual | 41,16 | +0,59 | 40,92 | 1127 |
| Wells Fargo | 58,70 | +0,70 | 58,29 | 1017 |
| Xerox Corp | 13,40 | +1,52 | 13,20 | 685 |
По данным агентства Reuters.