| 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 |
| DaimlerChrysler | 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 | 35487 |
| 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 | 8704 |
| 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 | 1,77 | -0,06 | 1,71 | 359 |
| Fiat | 6,27 | -0,03 | 6,16 | 174 |
| TIM | 4,49 | +0,20 | 4,44 | 527 |
| 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 | 54,08 | +0,07 | 54,04 | 650 |
| Bank of Montreal | 53,16 | -0,21 | 53,27 | 475 |
| Bank Nova Scotia | 34,69 | +0,64 | 34,47 | 3029 |
| BCE Inc | 26,97 | -1,21 | 27,30 | 1052 |
| Bombardier | 4,55 | -3,60 | 4,72 | 15978 |
| Imperial Oil | 59,75 | -1,35 | 60,79 | 178 |
| Loblaw Cos Ltd | 62,14 | -1,13 | 62,85 | 99 |
| Nortel Networks | 5,24 | +2,95 | 5,09 | 13104 |
| Royal Bank of Canada | 59,30 | +0,25 | 59,15 | 1442 |
| США ($) | ||||
| Abbott Labs | 41,74 | +1,43 | 41,15 | 2755 |
| Agilent Tech | 25,22 | +0,68 | 25,05 | 2071 |
| Alcoa | 30,62 | +0,69 | 30,41 | 3458 |
| Allstate Corp | 43,77 | +0,71 | 43,46 | 1858 |
| Alltel | 50,35 | +0,40 | 50,15 | 898 |
| Amer Electric Power | 30,94 | -0,48 | 31,09 | 703 |
| Amer Express Co | 50,98 | +0,45 | 50,75 | 2122 |
| AIG | 74,10 | +0,88 | 73,45 | 3440 |
| Amgen | 55,43 | +0,47 | 55,17 | 5806 |
| Analog Devices | 47,65 | +1,47 | 46,96 | 2562 |
| Anheuser-Busch | 54,08 | +0,30 | 53,92 | 2019 |
| Time Warner Inc | 17,19 | +0,82 | 17,05 | 8549 |
| Apple Comp Inc | 28,78 | +1,34 | 28,40 | 7127 |
| Applied Materials | 18,76 | +0,97 | 18,58 | 21041 |
| AT&T | 16,45 | +1,73 | 16,17 | 4645 |
| AT&T Wireless Gr | 14,22 | +0,21 | 14,19 | 3261 |
| Automatic Data Proc | 44,42 | +0,05 | 44,40 | 2446 |
| Bank of America | 83,60 | +0,69 | 83,03 | 3555 |
| Bank of New York | 30,01 | +0,98 | 29,72 | 1629 |
| Bank One | 49,07 | +0,35 | 48,90 | 2128 |
| Baxter Int | 32,08 | +0,91 | 31,79 | 1301 |
| BCE Inc | 20,00 | -0,25 | 20,05 | 154 |
| Bellsouth Corp | 24,92 | +0,40 | 24,82 | 2975 |
| Berkshire cl a* | 89,20 | +0,39 | 88,85 | 1 |
| Berkshire cl b* | 2,98 | +0,88 | 2,95 | 5 |
| Boeing Co | 46,90 | +1,74 | 46,10 | 2466 |
| Bristol Myers sq | 25,47 | +1,19 | 25,17 | 4330 |
| Cardinal Health | 68,38 | +0,44 | 68,08 | 1013 |
| Carnival | 42,12 | +1,20 | 41,62 | 1953 |
| Caterpillar Inc | 75,50 | +0,47 | 75,15 | 2009 |
| Charles Schwab | 9,32 | +1,53 | 9,18 | 3035 |
| ChevronTexaco | 90,20 | -0,81 | 90,94 | 2337 |
| Cigna | 68,84 | +0,75 | 68,33 | 550 |
| Cisco | 22,78 | +1,92 | 22,35 | 71939 |
| Citigroup | 46,55 | +0,41 | 46,36 | 8743 |
| Coca-Cola Co | 52,27 | +0,97 | 51,77 | 3286 |
| Colgate Palmoliv | 56,92 | -0,23 | 57,05 | 1320 |
| Costco Wholesale | 39,05 | -0,51 | 39,25 | 3710 |
| Cox Comms | 30,50 | -0,10 | 30,53 | 1263 |
| DaimlerChrysler | 46,01 | +2,02 | 45,10 | 536 |
| Delta Air Lines | 5,76 | +0,88 | 5,71 | 1826 |
| Dow Chemical Co | 39,24 | +2,05 | 38,45 | 2903 |
| Du Pont Co | 42,82 | +0,71 | 42,52 | 1572 |
| Eastman Kodak | 25,36 | +0,28 | 25,29 | 1606 |
| Eli Lilly | 75,00 | +0,86 | 74,36 | 2213 |
| EMC Corp | 11,40 | +3,73 | 10,99 | 9755 |
| Emerson Electric | 60,43 | +1,10 | 59,77 | 1172 |
| Exelon | 32,98 | +0,92 | 32,68 | 922 |
| Exxon Mobil | 43,37 | -0,41 | 43,55 | 7866 |
| Fannie Mae | 67,76 | +0,76 | 67,25 | 1540 |
| First Data Corp | 43,49 | +0,46 | 43,29 | 2069 |
| Ford Motor Co | 14,91 | +1,02 | 14,76 | 4359 |
| Gap Inc | 24,65 | +0,37 | 24,56 | 2777 |
| Genentech | 59,61 | -0,82 | 60,10 | 3192 |
| General Elec Co | 31,23 | +0,74 | 31,00 | 13449 |
| General Motors | 46,22 | +1,32 | 45,62 | 3765 |
| Gillette Co | 42,91 | -0,26 | 43,02 | 2377 |
| Goldman Sachs Gr | 91,52 | +1,07 | 90,55 | 2784 |
| HJ Heinz Co | 37,45 | +0,46 | 37,28 | 1195 |
| Halliburton Co | 28,85 | +0,98 | 28,57 | 1647 |
| HCA-Healthcare | 41,37 | +1,42 | 40,79 | 1713 |
| Hewlett-Packard | 21,26 | +0,66 | 21,12 | 7312 |
| Home Depot Inc | 35,33 | -0,42 | 35,48 | 6877 |
| Honeywell Int | 33,74 | +1,50 | 33,24 | 1262 |
| Illinois Tool Works | 92,29 | -0,55 | 92,80 | 1148 |
| Intel Corp | 28,14 | +2,66 | 27,41 | 62264 |
| IBM | 87,56 | +0,24 | 87,35 | 3213 |
| Intl Paper | 41,77 | +0,48 | 41,57 | 1137 |
| Johnson&Johnson | 56,38 | -0,37 | 56,59 | 4273 |
| J P Morgan Chase | 37,28 | +0,87 | 36,96 | 4927 |
| Kimberly-Clark | 64,73 | -0,31 | 64,93 | 1076 |
| Kohls | 47,45 | -0,61 | 47,74 | 2040 |
| Kroger | 16,71 | -0,59 | 16,81 | 1661 |
| Lehman Brothers | 76,02 | +3,58 | 73,39 | 2565 |
| Lockheed Martin | 49,30 | -0,42 | 49,51 | 1207 |
| Lowes Cos | 54,37 | -0,22 | 54,49 | 3495 |
| Lucent Tech | 3,41 | +1,79 | 3,35 | 14613 |
| Marsh & McLennan | 43,66 | -0,61 | 43,93 | 1807 |
| MBNA Corp | 25,80 | +1,42 | 25,44 | 2821 |
| McDonalds Corp | 26,86 | +1,28 | 26,52 | 3142 |
| Medtronic | 49,49 | -0,22 | 49,60 | 3568 |
| Merck & Co | 48,20 | +0,46 | 47,98 | 4006 |
| Merrill Lynch | 56,54 | +2,13 | 55,36 | 3284 |
| Metlife Inc | 35,73 | +0,42 | 35,58 | 1120 |
| Micron Tech | 14,52 | +3,35 | 14,05 | 4221 |
| Microsoft | 25,95 | +0,23 | 25,89 | 48820 |
| Minnesota Mining | 84,86 | +0,11 | 84,77 | 1384 |
| MS Dean Witter | 53,03 | +1,98 | 52,00 | 3346 |
| Motorola Inc | 19,77 | +2,44 | 19,30 | 9708 |
| Occidental Petr | 44,21 | -0,29 | 44,34 | 1413 |
| Omnicom Group | 79,90 | -0,40 | 80,45 | 808 |
| Oracle Corp | 11,04 | +0,64 | 10,97 | 48279 |
| Pfizer Inc | 35,62 | +0,14 | 35,57 | 10723 |
| Philip Morris | 48,37 | -0,60 | 48,66 | 3930 |
| Raytheon Co | 33,55 | +0,18 | 33,49 | 1560 |
| SBC Comms | 23,93 | +0,89 | 23,72 | 4365 |
| Schering-plough | 16,54 | +1,29 | 16,33 | 2420 |
| Sears Roebuck | 36,90 | -0,62 | 37,13 | 2073 |
| Sprint | 17,27 | +0,58 | 17,17 | 4311 |
| Tenet Healthcare | 12,87 | +2,96 | 12,50 | 2321 |
| Texas Instrument | 25,21 | +3,57 | 24,34 | 12350 |
| Textron Inc | 55,83 | +0,43 | 55,59 | 311 |
| Time Warner Inc | 17,19 | +0,82 | 17,05 | 8549 |
| Tyco Int | 31,10 | +0,91 | 30,82 | 5249 |
| Unisys Corp | 13,52 | +1,05 | 13,38 | 711 |
| UPS | 71,74 | -0,03 | 71,76 | 1452 |
| United Tech | 85,75 | +0,61 | 85,23 | 1168 |
| Unitedhealth Gr | 64,95 | -0,96 | 65,58 | 2327 |
| US Bancorp | 28,37 | +0,78 | 28,15 | 3089 |
| Verizon Comm | 34,96 | +0,09 | 34,93 | 4199 |
| Wachovia | 47,29 | +0,49 | 47,06 | 1573 |
| Wal-Mart Stores | 56,59 | -0,02 | 56,60 | 5525 |
| Walt Disney Co | 24,06 | +0,38 | 23,97 | 4154 |
| Washington Mutual | 40,93 | +0,02 | 40,92 | 2526 |
| Wells Fargo | 58,59 | +0,51 | 58,29 | 2202 |
| Xerox Corp | 13,40 | +1,52 | 13,20 | 1802 |
По данным агентства Reuters.