| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,7 | +2,14 | 5,6 | 5473 |
| ANZ Banking Grp | 18,4 | -0,05 | 18,4 | 2115 |
| CommonWealth Bank | 33,4 | +1,06 | 33,0 | 1737 |
| National Australian | 29,7 | -1,95 | 30,3 | 12900 |
| Bank | ||||
| News Corp | 13,1 | +0,46 | 13,1 | 3638 |
| Telstra Corp | 4,7 | +0,65 | 4,7 | 9935 |
| Westpac Banking | 17,0 | +0,35 | 17,0 | 2985 |
| Япония (JPY) | ||||
| Asahi Kasei | 551,0 | +1,85 | 541,0 | 3782 |
| Daiwa Securities | 777,0 | +6,73 | 728,0 | 9323 |
| Fuji Photo Film | 3540,0 | +2,02 | 3470,0 | 1643 |
| Fujitsu Ltd | 772,0 | +3,35 | 747,0 | 15997 |
| Honda Motor Co | 4970,0 | +1,22 | 4910,0 | 2732 |
| Japan Telecom* | 300,0 | -0,33 | 301,0 | 77 |
| Kao Corp | 2585,0 | +2,99 | 2510,0 | 1313 |
| KDDI* | 637,0 | +1,43 | 628,0 | 10 |
| Mitsubishi Fin Gr* | 943,0 | +5,84 | 891,0 | 24 |
| Mitsubishi Chem | 256,0 | -0,39 | 257,0 | 6343 |
| Mitsubishi Electric | 545,0 | +0,93 | 540,0 | 3694 |
| NEC Corp | 789,0 | +3,82 | 760,0 | 12802 |
| Nippon Steel Corp | 223,0 | +3,24 | 216,0 | 31023 |
| Nissan Motor Co | 1167,0 | +3,92 | 1123,0 | 26688 |
| NTT* | 549,0 | +2,23 | 537,0 | 11 |
| NTT DoCoMo* | 204,0 | +3,03 | 198,0 | 81 |
| Pioneer | 2800,0 | +1,27 | 2765,0 | 1739 |
| Ricoh | 2210,0 | +2,31 | 2160,0 | 1727 |
| Seikisui House | 1178,0 | +4,16 | 1131,0 | 1720 |
| Shin-Etsu Chem | 3900,0 | +2,09 | 3820,0 | 2176 |
| Sony | 4060,0 | +2,78 | 3950,0 | 3769 |
| Sumitomo Chem | 504,0 | +1,00 | 499,0 | 2977 |
| TDK Corp | 8340,0 | +4,51 | 7980,0 | 1717 |
| Toshiba Corp | 470,0 | +1,29 | 464,0 | 9134 |
| Toyota Motor Co | 4150,0 | +2,22 | 4060,0 | 9165 |
| UFJ Holdings* | 552,0 | +6,98 | 516,0 | 119 |
| Гонконг (HKD) | ||||
| Cheung Kong | 59,50 | +3,93 | 57,25 | 4280 |
| China Mobile | 23,00 | +4,31 | 22,05 | 28804 |
| China Unicom | 5,90 | +6,31 | 5,55 | 32422 |
| CLP Holdings | 42,90 | +2,14 | 42,00 | 4485 |
| CNOOC | 3,30 | — | 3,30 | 99503 |
| Hang Seng Bank | 100,50 | +1,01 | 99,50 | 2540 |
| Henderson Land | 33,50 | +5,35 | 31,80 | 3791 |
| HSBC Holdings | 118,50 | +1,28 | 117,00 | 16169 |
| Hutchison | 52,50 | +2,94 | 51,00 | 9061 |
| Франция (EUR) | ||||
| Alcatel | 11,63 | +1,04 | 11,51 | 8823 |
| Axa | 17,55 | +1,74 | 17,25 | 6948 |
| BNP Paribas | 51,50 | — | 51,50 | 3617 |
| Bouygues | 28,23 | +0,53 | 28,08 | 365 |
| Danon | 144,50 | +0,49 | 143,80 | 321 |
| EADS | 19,79 | -1,79 | 20,15 | 2938 |
| France Telecom | 20,36 | +2,67 | 19,83 | 9991 |
| Lafarge | 71,00 | +0,71 | 70,50 | 555 |
| Michelin | 42,00 | -0,21 | 42,09 | 776 |
| Peugeot | 46,22 | +1,32 | 45,62 | 1093 |
| Renault | 61,15 | +0,16 | 61,05 | 1335 |
| Sanofi-Synthelab | 54,40 | +0,93 | 53,90 | 2470 |
| Schneider Elec | 55,80 | +0,81 | 55,35 | 655 |
| STMicroelectronics | 18,30 | +0,22 | 18,26 | 3001 |
| Total Fina Elf | 158,20 | +0,89 | 156,80 | 1765 |
| Vivendi Universal | 21,90 | +0,50 | 21,79 | 2882 |
| Великобритания (GBp) | ||||
| ARM Holdings | 124,88 | +1,43 | 122,75 | 8140 |
| BAE System | 211,50 | — | 211,50 | 11672 |
| Barclays | 488,50 | +1,19 | 482,75 | 17982 |
| BP | 487,12 | +0,88 | 484,50 | 50946 |
| BAT | 803,50 | -0,06 | 804,00 | 37081 |
| British Airways | 258,75 | +0,29 | 258,00 | 5538 |
| British Telecom | 186,42 | +0,27 | 186,50 | 42270 |
| Cable & Wireless | 133,01 | +0,38 | 131,25 | 26339 |
| Cadbury Schweppes | 459,50 | — | 460,00 | 6166 |
| HSBC Hldg | 827,00 | +1,22 | 817,00 | 26733 |
| Lloyds TSB Grp | 437,75 | +1,63 | 430,75 | 23498 |
| Marks & Spencer | 349,00 | +1,12 | 357,50 | 33263 |
| Prudential | 460,50 | +2,33 | 450,00 | 14306 |
| Reuters Group | 379,86 | +2,55 | 372,75 | 19669 |
| Rio Tinto | 1321,00 | +1,69 | 1299,00 | 5120 |
| Sainsbury | 276,75 | +1,37 | 273,00 | 8175 |
| Shell Trnpt | 396,75 | +0,95 | 394,75 | 20785 |
| Unilever | 523,00 | +1,55 | 515,00 | 12448 |
| Vodafone Airtch | 127,00 | +0,40 | 125,50 | 245623 |
| Германия (EUR) | ||||
| Allianz AG | 87,00 | +2,45 | 84,92 | 3231 |
| BASF | 43,20 | +1,22 | 42,68 | 1689 |
| Bayer AG | 23,69 | -0,21 | 23,74 | 4872 |
| BMW | 35,26 | +1,88 | 34,61 | 1670 |
| Commerzbank AG | 13,99 | +0,21 | 13,96 | 3633 |
| Daimler-Chrysler | 38,20 | +2,06 | 37,43 | 4951 |
| Deutsche Bank n | 66,95 | +1,87 | 65,72 | 3932 |
| Dt Telekom n | 14,25 | +1,64 | 14,02 | 13600 |
| Hypovereinsbank | 13,89 | +0,65 | 13,80 | 2782 |
| Infineon Tech | 11,18 | +1,36 | 11,03 | 7318 |
| Merck KGaA | 49,86 | +1,32 | 49,21 | 582 |
| Munich Re | 88,40 | +1,90 | 86,75 | 1550 |
| Sap AG | 132,67 | +2,29 | 129,70 | 1354 |
| Siemens | 59,80 | +2,45 | 58,37 | 3811 |
| Volkswagen AG | 36,12 | +0,70 | 35,87 | 1534 |
| Финляндия (EUR) | ||||
| Nokia | 11,68 | +2,82 | 11,36 | 23516 |
| Stora Enso | 10,97 | +0,18 | 10,95 | 1227 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,30 | +0,52 | 86,85 | 133 |
| Lonza Grp AG | 62,35 | +0,65 | 61,95 | 129 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 44,85 | +2,40 | 43,80 | 6768 |
| Nestle | 332,50 | +0,76 | 330,00 | 599 |
| Novartis | 57,30 | +0,70 | 56,90 | 4159 |
| Roche | 168,25 | +0,45 | 167,50 | 6 |
| Swiss Re | 80,60 | +2,15 | 78,90 | 1205 |
| UBS AG | 91,95 | +0,93 | 91,10 | 3135 |
| Zurich Fin | 204,00 | +2,64 | 198,75 | 698 |
| Швеция (SEK) | ||||
| ABB | 43,20 | +1,65 | 42,50 | 1624 |
| Electrolux | 148,00 | +1,02 | 146,50 | 1337 |
| Ericsson | 21,90 | +3,30 | 21,20 | 128389 |
| Nordea | 51,75 | +0,49 | 51,50 | 9190 |
| Volvo | 253,50 | +0,40 | 252,50 | 1915 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,76 | -0,68 | 1,77 | 26089 |
| Fiat | 6,20 | -1,04 | 6,27 | 25101 |
| TIM | 4,57 | +1,96 | 4,48 | 41892 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,69 | +1,90 | 17,36 | 6197 |
| Aegon NV | 10,25 | +1,99 | 10,05 | 12158 |
| Ahold Kon | 6,32 | +1,28 | 6,24 | 6919 |
| Fortis | 17,87 | +0,39 | 17,80 | 3199 |
| ING Grp | 19,17 | +1,75 | 18,84 | 13333 |
| Philips | 22,38 | +1,59 | 22,03 | 5387 |
| Royal Dutch | 41,42 | +0,51 | 41,21 | 5033 |
| Канада (CAD) | ||||
| Alcan Inc | 54,57 | +0,91 | 54,08 | 558 |
| Bank of Montreal | 53,66 | +0,94 | 53,16 | 271 |
| Bank Nova Scotia | 35,10 | +1,18 | 34,69 | 757 |
| BCE Inc | 27,06 | +0,33 | 26,97 | 560 |
| Bombardier | 4,41 | -3,08 | 4,55 | 4248 |
| Imperial Oil | 60,06 | +0,52 | 59,75 | 76 |
| Loblaw Cos Ltd | 62,40 | +0,42 | 62,14 | 22 |
| Nortel Networks | 5,35 | +2,10 | 5,24 | 4438 |
| Royal Bank of Canada | 59,29 | -0,02 | 59,30 | 303 |
| США ($) | ||||
| Abbott Labs | 42,24 | +1,20 | 41,74 | 1265 |
| Agilent Tech | 25,77 | +2,18 | 25,22 | 553 |
| Alcoa | 30,93 | +1,01 | 30,62 | 1347 |
| Allstate Corp | 44,17 | +0,91 | 43,77 | 652 |
| Alltel | 50,76 | +0,81 | 50,35 | 236 |
| Amer Electric Power | 31,29 | +1,13 | 30,94 | 392 |
| Amer Express Co | 51,19 | +0,41 | 50,98 | 868 |
| AIG | 74,86 | +1,03 | 74,10 | 1248 |
| Amgen | 54,85 | -1,05 | 55,43 | 3074 |
| Analog Devices | 48,62 | +2,04 | 47,65 | 800 |
| Anheuser-Busch | 53,80 | -0,52 | 54,08 | 697 |
| Time Warner Inc | 17,06 | -0,76 | 17,19 | 4676 |
| Apple Comp Inc | 29,34 | +1,95 | 28,78 | 1586 |
| Applied Materials | 19,12 | +1,92 | 18,76 | 6687 |
| AT&T | 16,69 | +1,46 | 16,45 | 1306 |
| AT&T Wireless Gr | 14,23 | +0,07 | 14,22 | 834 |
| Automatic Data Proc | 44,72 | +0,68 | 44,42 | 596 |
| Bank of America | 84,30 | +0,84 | 83,60 | 1745 |
| Bank of New York | 30,10 | +0,30 | 30,01 | 625 |
| Bank One | 49,98 | +1,85 | 49,07 | 651 |
| Baxter Int | 32,27 | +0,59 | 32,08 | 450 |
| BCE Inc | 20,10 | +0,50 | 20,00 | 36 |
| Bellsouth Corp | 25,34 | +1,69 | 24,92 | 1033 |
| Berkshire cl a* | 0,00 | — | 89,20 | 1 |
| Berkshire cl b* | 2,99 | +0,44 | 2,98 | 2 |
| Boeing Co | 48,11 | +2,58 | 46,90 | 2180 |
| Bristol Myers sq | 25,68 | +0,82 | 25,47 | 1498 |
| Cardinal Health | 68,42 | +0,06 | 68,38 | 192 |
| Carnival | 42,70 | +1,38 | 42,12 | 546 |
| Caterpillar Inc | 76,97 | +1,95 | 75,50 | 503 |
| Charles Schwab | 9,48 | +1,72 | 9,32 | 562 |
| ChevronTexaco | 91,24 | +1,15 | 90,20 | 630 |
| Cigna | 69,13 | +0,42 | 68,84 | 160 |
| Cisco | 23,44 | +2,90 | 22,78 | 25885 |
| Citigroup | 47,09 | +1,16 | 46,55 | 3642 |
| Coca-Cola Co | 52,53 | +0,50 | 52,27 | 864 |
| Colgate Palmoliv | 57,30 | +0,67 | 56,92 | 285 |
| Costco Wholesale | 39,48 | +1,10 | 39,05 | 1677 |
| Cox Comms | 30,92 | +1,38 | 30,50 | 405 |
| Daimler-Chrysler | 46,89 | +1,91 | 46,01 | 451 |
| Delta Air Lines | 5,81 | +0,87 | 5,76 | 1261 |
| Dow Chemical Co | 39,96 | +1,83 | 39,24 | 1137 |
| Du Pont Co | 43,46 | +1,49 | 42,82 | 698 |
| Eastman Kodak | 25,77 | +1,62 | 25,36 | 447 |
| Eli Lilly | 75,18 | +0,24 | 75,00 | 718 |
| EMC Corp | 11,60 | +1,75 | 11,40 | 3584 |
| Emerson Electric | 60,91 | +0,79 | 60,43 | 622 |
| Exelon | 33,12 | +0,42 | 32,98 | 383 |
| Exxon Mobil | 43,90 | +1,22 | 43,37 | 2638 |
| Fannie Mae | 68,91 | +1,70 | 67,76 | 715 |
| First Data Corp | 43,53 | +0,09 | 43,49 | 531 |
| Ford Motor Co | 15,17 | +1,74 | 14,91 | 3033 |
| Gap Inc | 24,71 | +0,24 | 24,65 | 983 |
| Genentech | 56,32 | -5,52 | 59,61 | 4187 |
| General Elec Co | 31,56 | +1,06 | 31,23 | 5793 |
| General Motors | 46,71 | +1,06 | 46,22 | 1528 |
| Gillette Co | 42,98 | +0,16 | 42,91 | 696 |
| Goldman Sachs Gr | 93,36 | +2,01 | 91,52 | 1125 |
| HJ Heinz Co | 37,45 | — | 37,45 | 283 |
| Halliburton Co | 29,38 | +1,84 | 28,85 | 2173 |
| HCA-Healthcare | 41,61 | +0,58 | 41,37 | 560 |
| Hewlett-Packard | 21,46 | +0,94 | 21,26 | 2466 |
| Home Depot Inc | 35,57 | +0,68 | 35,33 | 1925 |
| Honeywell Int | 34,17 | +1,27 | 33,74 | 570 |
| Illinois Tool Works | 92,88 | +0,64 | 92,29 | 298 |
| Intel Corp | 28,45 | +1,10 | 28,14 | 14370 |
| IBM | 88,30 | +0,85 | 87,56 | 1013 |
| Intl Paper | 42,44 | +1,60 | 41,77 | 485 |
| Johnson&Johnson | 56,38 | — | 56,38 | 1187 |
| J P Morgan Chase | 37,92 | +1,72 | 37,28 | 2633 |
| Kimberly-Clark | 65,80 | +1,65 | 64,73 | 460 |
| Kohls | 48,13 | +1,43 | 47,45 | 907 |
| Kroger | 16,80 | +0,54 | 16,71 | 696 |
| Lehman Brothers | 77,31 | +1,70 | 76,02 | 828 |
| Lockheed Martin | 49,57 | +0,55 | 49,30 | 418 |
| Lowes Cos | 55,53 | +2,13 | 54,37 | 1458 |
| Lucent Tech | 3,45 | +1,17 | 3,41 | 3815 |
| Marsh & McLennan | 43,69 | +0,07 | 43,66 | 560 |
| MBNA Corp | 26,47 | +2,60 | 25,80 | 2397 |
| McDonalds Corp | 26,79 | -0,26 | 26,86 | 1664 |
| Medtronic | 49,40 | -0,18 | 49,49 | 530 |
| Merck & Co | 48,04 | -0,33 | 48,20 | 1542 |
| Merrill Lynch | 57,55 | +1,79 | 56,54 | 1596 |
| Metlife Inc | 35,99 | +0,73 | 35,73 | 544 |
| Micron Tech | 14,74 | +1,52 | 14,52 | 1378 |
| Microsoft | 26,17 | +0,85 | 25,95 | 20288 |
| Minnesota Mining | 85,29 | +0,51 | 84,86 | 513 |
| MS Dean Witter | 54,00 | +1,83 | 53,03 | 960 |
| Motorola Inc | 20,10 | +1,67 | 19,77 | 2921 |
| Occidental Petr | 44,64 | +0,97 | 44,21 | 465 |
| Omnicom Group | 80,39 | +0,61 | 79,90 | 213 |
| Oracle Corp | 11,24 | +1,81 | 11,04 | 17790 |
| Pfizer Inc | 35,91 | +0,81 | 35,62 | 3021 |
| Philip Morris | 49,12 | +1,55 | 48,37 | 1595 |
| Raytheon Co | 33,75 | +0,60 | 33,55 | 479 |
| SBC Comms | 24,20 | +1,13 | 23,93 | 1754 |
| Schering-plough | 16,51 | -0,18 | 16,54 | 986 |
| Sears Roebuck | 37,67 | +2,09 | 36,90 | 615 |
| Sprint | 17,69 | +3,21 | 17,27 | 2866 |
| Tenet Healthcare | 12,90 | +0,23 | 12,87 | 545 |
| Texas Instrument | 25,72 | +2,02 | 25,21 | 3734 |
| Textron Inc | 56,40 | +1,02 | 55,83 | 87 |
| Time Warner Inc | 17,06 | -0,76 | 17,19 | 4676 |
| Tyco Int | 31,48 | +1,22 | 31,10 | 2306 |
| Unisys Corp | 13,73 | +1,55 | 13,52 | 271 |
| UPS | 72,24 | +0,70 | 71,74 | 573 |
| United Tech | 86,19 | +0,51 | 85,75 | 391 |
| Unitedhealth Gr | 65,19 | +0,37 | 64,95 | 663 |
| US Bancorp | 28,52 | +0,53 | 28,37 | 1066 |
| Verizon Comm | 35,38 | +1,20 | 34,96 | 1360 |
| Wachovia | 47,60 | +0,66 | 47,29 | 496 |
| Wal-Mart Stores | 57,19 | +1,06 | 56,59 | 1917 |
| Walt Disney Co | 24,14 | +0,33 | 24,06 | 1377 |
| Washington Mutual | 40,29 | -1,56 | 40,93 | 1841 |
| Wells Fargo | 58,84 | +0,43 | 58,59 | 704 |
| Xerox Corp | 13,71 | +2,31 | 13,40 | 736 |
По данным агентства Reuters.