| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,3 | +1,28 | 6,2 | 40925 |
| ANZ Banking Grp | 18,4 | -0,76 | 18,5 | 6732 |
| CommonWealth Bank | 33,0 | -0,81 | 33,3 | 12659 |
| National Australian | 29,9 | -0,60 | 30,0 | 10922 |
| Bank | ||||
| News Corp | 12,7 | +0,56 | 12,6 | 25529 |
| Telstra Corp | 5,0 | +0,20 | 5,0 | 46436 |
| Westpac Banking | 17,6 | -0,23 | 17,7 | 5624 |
| Япония (JPY) | ||||
| Asahi Kasei | 570,0 | -0,18 | 571,0 | 2433 |
| Daiwa Securities | 784,0 | +0,51 | 780,0 | 5660 |
| Fuji Photo Film | 3420,0 | -1,44 | 3470,0 | 1239 |
| Fujitsu Ltd | 755,0 | +1,07 | 747,0 | 5913 |
| Honda Motor Co | 5250,0 | — | 5250,0 | 2387 |
| Japan Telecom* | 297,0 | -0,34 | 298,0 | 4 |
| Kao Corp | 2690,0 | — | 2690,0 | 1913 |
| KDDI* | 629,0 | -0,16 | 630,0 | 8 |
| Mitsubishi Fin Gr* | 977,0 | +1,14 | 966,0 | 19 |
| Mitsubishi Chem | 275,0 | +0,73 | 273,0 | 3574 |
| Mitsubishi Electric | 539,0 | — | 539,0 | 6395 |
| NEC Corp | 761,0 | -0,13 | 762,0 | 6277 |
| Nippon Steel Corp | 229,0 | +0,44 | 228,0 | 60268 |
| Nissan Motor Co | 1211,0 | +2,71 | 1179,0 | 25219 |
| NTT* | 575,0 | +1,41 | 567,0 | 15 |
| NTT DoCoMo* | 196,0 | +0,51 | 195,0 | 81 |
| Pioneer | 2850,0 | +1,60 | 2805,0 | 2410 |
| Ricoh | 2275,0 | -1,30 | 2305,0 | 1284 |
| Seikisui House | 1219,0 | -0,65 | 1227,0 | 1827 |
| Shin-Etsu Chem | 3890,0 | +0,26 | 3880,0 | 2157 |
| Sony | 4090,0 | +0,25 | 4080,0 | 1989 |
| Sumitomo Chem | 503,0 | -1,95 | 513,0 | 6134 |
| TDK Corp | 8540,0 | -0,47 | 8580,0 | 724 |
| Toshiba Corp | 458,0 | +2,46 | 447,0 | 28276 |
| Toyota Motor Co | 4300,0 | -1,38 | 4360,0 | 6638 |
| UFJ Holdings* | 482,0 | -3,79 | 501,0 | 143 |
| Гонконг (HKD) | ||||
| Cheung Kong | 56,50 | -0,44 | 56,75 | 4408 |
| China Mobile | 23,35 | +0,43 | 23,25 | 17484 |
| China Unicom | 6,25 | — | 6,25 | 16294 |
| CLP Holdings | 42,60 | -0,23 | 42,70 | 1640 |
| CNOOC | 3,40 | +2,26 | 3,33 | 29599 |
| Hang Seng Bank | 99,75 | +0,25 | 99,50 | 1339 |
| Henderson Land | 32,30 | -0,92 | 32,60 | 1684 |
| HSBC Holdings | 116,50 | — | 116,50 | 6333 |
| Hutchison | 52,00 | +0,48 | 51,75 | 4559 |
| Франция (EUR) | ||||
| Alcatel | 12,55 | +0,08 | 12,54 | 9450 |
| Axa | 17,93 | +0,50 | 17,84 | 6814 |
| BNP Paribas | 51,30 | -0,39 | 51,50 | 2169 |
| Bouygues | 27,60 | -1,43 | 28,00 | 1605 |
| Danon | 72,70 | -0,14 | 72,80 | 950 |
| EADS | 22,56 | -1,66 | 22,94 | 1612 |
| France Telecom | 20,61 | — | 20,61 | 5635 |
| Lafarge | 71,80 | -0,90 | 72,45 | 430 |
| Michelin | 44,37 | -0,09 | 44,41 | 610 |
| Peugeot | 45,57 | -0,72 | 45,90 | 774 |
| Renault | 62,25 | — | 62,25 | 1027 |
| Sanofi-Synthelab | 52,40 | — | 52,40 | 4642 |
| Schneider Elec | 55,95 | -0,62 | 56,30 | 386 |
| STMicroelectronics | 17,61 | -0,62 | 17,72 | 4999 |
| Total Fina Elf | 160,20 | -0,74 | 161,40 | 1566 |
| Vivendi Universal | 22,70 | +1,20 | 22,43 | 7348 |
| Великобритания (GBp) | ||||
| ARM Holdings | 119,50 | -0,42 | 120,00 | 8656 |
| BAE System | 205,75 | -1,08 | 208,00 | 110787 |
| Barclays | 473,00 | -1,20 | 478,75 | 29958 |
| BP | 493,23 | -1,06 | 496,25 | 42234 |
| BAT | 860,00 | -1,15 | 870,00 | 9021 |
| British Airways | 266,25 | +0,85 | 264,00 | 5982 |
| British Telecom | 193,17 | -0,90 | 195,25 | 44803 |
| Cable & Wireless | 127,75 | -0,20 | 128,00 | 12297 |
| Cadbury Schweppes | 472,25 | +0,27 | 471,00 | 6974 |
| HSBC Hldg | 818,00 | +0,12 | 817,00 | 22476 |
| Lloyds TSB Grp | 431,94 | -0,41 | 431,50 | 83697 |
| Marks & Spencer | 362,00 | +0,21 | 361,25 | 10131 |
| Prudential | 463,00 | -0,86 | 467,00 | 19943 |
| Reuters Group | 379,66 | +0,40 | 378,50 | 11601 |
| Rio Tinto | 1340,00 | +1,13 | 1325,00 | 8403 |
| Sainsbury | 290,00 | -0,43 | 291,25 | 11730 |
| Shell Trnpt | 416,08 | -0,30 | 417,25 | 29205 |
| Unilever | 532,50 | -0,37 | 534,50 | 11236 |
| Vodafone Airtch | 122,29 | +1,44 | 121,50 | 283921 |
| Германия (EUR) | ||||
| Allianz AG | 87,32 | +0,47 | 86,91 | 1532 |
| BASF | 43,56 | -0,18 | 43,64 | 2304 |
| Bayer AG | 23,42 | — | 23,42 | 2242 |
| BMW | 35,40 | -0,70 | 35,65 | 1417 |
| Commerzbank AG | 14,17 | +0,21 | 14,14 | 1725 |
| Daimler-Chrysler | 38,62 | +0,10 | 38,58 | 5307 |
| Deutsche Bank n | 64,20 | +0,08 | 64,15 | 3039 |
| Dt Telekom n | 14,35 | +0,91 | 14,22 | 12075 |
| Hypovereinsbank | 14,06 | -0,92 | 14,19 | 1512 |
| Infineon Tech | 10,84 | +0,18 | 10,82 | 6294 |
| Merck KGaA | 48,16 | -0,54 | 48,42 | 285 |
| Munich Re | 87,75 | -0,74 | 88,40 | 782 |
| Sap AG | 135,65 | — | 135,65 | 603 |
| Siemens | 58,20 | +0,17 | 58,10 | 5788 |
| Volkswagen AG | 34,32 | +0,53 | 34,14 | 1270 |
| Финляндия (EUR) | ||||
| Nokia | 11,67 | +0,34 | 11,63 | 24059 |
| Stora Enso | 11,20 | +0,99 | 11,09 | 2073 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,90 | -0,11 | 90,00 | 461 |
| Lonza Grp AG | 63,80 | +1,11 | 63,10 | 270 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 44,90 | +2,05 | 44,00 | 13137 |
| Nestle | 337,50 | — | 337,50 | 765 |
| Novartis | 56,50 | — | 56,50 | 3707 |
| Roche | 167,75 | +0,60 | 166,75 | 61 |
| Swiss Re | 80,00 | +0,63 | 79,50 | 1889 |
| UBS AG | 89,35 | +0,22 | 89,15 | 4548 |
| Zurich Fin | 195,50 | — | 195,50 | 468 |
| Швеция (SEK) | ||||
| ABB | 41,80 | -1,65 | 42,50 | 2746 |
| Electrolux | 144,00 | +1,41 | 142,00 | 2729 |
| Ericsson | 22,20 | +3,26 | 21,50 | 177635 |
| Nordea | 54,00 | +0,47 | 53,75 | 13136 |
| Volvo | 261,00 | +0,19 | 260,50 | 2107 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,89 | +1,34 | 1,86 | 30083 |
| Fiat | 6,75 | +0,49 | 6,72 | 13591 |
| TIM | 4,67 | +0,02 | 4,67 | 37627 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,91 | +0,34 | 17,85 | 5200 |
| Aegon NV | 9,85 | +1,13 | 9,74 | 7140 |
| Ahold Kon | 6,19 | -0,80 | 6,24 | 5512 |
| Fortis | 18,17 | -0,44 | 18,25 | 2547 |
| ING Grp | 19,28 | +0,31 | 19,22 | 6156 |
| Philips | 21,88 | -0,27 | 21,94 | 6352 |
| Royal Dutch | 43,30 | — | 43,30 | 4958 |
| Канада (CAD) | ||||
| Alcan Inc | 56,75 | +1,45 | 55,94 | 381 |
| Bank of Montreal | 53,37 | -0,73 | 53,76 | 174 |
| Bank Nova Scotia | 36,20 | +0,11 | 36,16 | 372 |
| BCE Inc | 26,50 | +0,38 | 26,40 | 1125 |
| Bombardier | 3,91 | +3,71 | 3,77 | 4062 |
| Imperial Oil | 62,89 | +0,26 | 62,73 | 58 |
| Loblaw Cos Ltd | 60,50 | -0,07 | 60,54 | 62 |
| Nortel Networks | 6,37 | -0,93 | 6,43 | 3389 |
| Royal Bank of Canada | 59,05 | +0,10 | 58,99 | 259 |
| США ($) | ||||
| Abbott Labs | 40,97 | -2,24 | 41,91 | 2011 |
| Agilent Tech | 28,76 | +4,81 | 27,44 | 1672 |
| Alcoa | 33,64 | +2,40 | 32,85 | 2552 |
| Allstate Corp | 46,54 | +0,37 | 46,37 | 494 |
| Alltel | 50,51 | +0,82 | 50,10 | 229 |
| Amer Electric Power | 32,05 | +0,03 | 32,04 | 206 |
| Amer Express Co | 50,95 | -0,02 | 50,96 | 1138 |
| AIG | 71,74 | +0,48 | 71,40 | 1780 |
| Amgen | 54,30 | -0,40 | 54,52 | 3930 |
| Analog Devices | 46,01 | +0,02 | 46,00 | 1043 |
| Anheuser-Busch | 53,83 | -0,31 | 54,00 | 546 |
| Time Warner Inc | 17,39 | -0,17 | 17,42 | 4167 |
| Apple Comp Inc | 33,47 | +0,87 | 33,18 | 1467 |
| Applied Materials | 19,28 | +2,17 | 18,87 | 10600 |
| AT&T | 14,60 | -1,42 | 14,81 | 4521 |
| AT&T Wireless Gr | 14,34 | -0,07 | 14,35 | 3569 |
| Automatic Data Proc | 43,30 | -1,01 | 43,74 | 1180 |
| Bank of America | 85,18 | -0,30 | 85,44 | 1787 |
| Bank of New York | 29,69 | +1,06 | 29,38 | 633 |
| Bank One | 50,40 | +1,47 | 49,67 | 1047 |
| Baxter Int | 34,34 | +0,88 | 34,04 | 577 |
| BCE Inc | 19,62 | +0,51 | 19,52 | 81 |
| Bellsouth Corp | 25,11 | +0,20 | 25,06 | 1231 |
| Berkshire cl a* | 87,90 | +0,60 | 87,38 | 1 |
| Berkshire cl b* | 2,93 | +0,62 | 2,91 | 6 |
| Boeing Co | 51,06 | +1,41 | 50,35 | 1301 |
| Bristol Myers sq | 24,80 | +0,20 | 24,75 | 1514 |
| Cardinal Health | 69,15 | -1,43 | 70,15 | 397 |
| Carnival | 46,78 | +0,09 | 46,74 | 729 |
| Caterpillar Inc | 78,77 | -0,42 | 79,10 | 590 |
| Charles Schwab | 9,99 | — | 9,99 | 1611 |
| ChevronTexaco | 94,48 | +0,08 | 94,40 | 804 |
| Cigna | 66,50 | -0,94 | 67,13 | 459 |
| Cisco | 23,70 | +0,08 | 23,68 | 18635 |
| Citigroup | 47,36 | +0,51 | 47,12 | 2759 |
| Coca-Cola Co | 50,86 | -0,35 | 51,04 | 908 |
| Colgate Palmoliv | 57,93 | -0,40 | 58,16 | 368 |
| Costco Wholesale | 42,37 | -0,33 | 42,51 | 820 |
| Cox Comms | 28,33 | +0,50 | 28,19 | 672 |
| Daimler-Chrysler | 46,77 | +0,13 | 46,71 | 160 |
| Delta Air Lines | 6,61 | +1,69 | 6,50 | 980 |
| Dow Chemical Co | 40,62 | +0,47 | 40,43 | 844 |
| Du Pont Co | 44,00 | +0,07 | 43,97 | 803 |
| Eastman Kodak | 26,52 | +0,57 | 26,37 | 489 |
| Eli Lilly | 71,49 | -1,70 | 72,73 | 1508 |
| EMC Corp | 11,84 | +2,60 | 11,54 | 4139 |
| Emerson Electric | 61,74 | +0,32 | 61,54 | 399 |
| Exelon | 33,84 | +0,06 | 33,82 | 487 |
| Exxon Mobil | 45,04 | -0,51 | 45,27 | 3637 |
| Fannie Mae | 70,71 | +0,30 | 70,50 | 893 |
| First Data Corp | 44,56 | -0,20 | 44,65 | 918 |
| Ford Motor Co | 16,03 | -0,74 | 16,15 | 2330 |
| Gap Inc | 25,32 | +0,96 | 25,08 | 889 |
| Genentech | 54,96 | -0,13 | 55,03 | 1029 |
| General Elec Co | 33,12 | -0,45 | 33,27 | 8865 |
| General Motors | 47,93 | +0,29 | 47,79 | 605 |
| Gillette Co | 42,42 | -0,54 | 42,65 | 567 |
| Goldman Sachs Gr | 94,24 | +1,13 | 93,19 | 2836 |
| HJ Heinz Co | 37,75 | +0,13 | 37,70 | 177 |
| Halliburton Co | 30,91 | +1,31 | 30,51 | 1834 |
| HCA-Healthcare | 40,57 | +1,42 | 40,00 | 1045 |
| Hewlett-Packard | 20,99 | -0,14 | 21,02 | 2164 |
| Home Depot Inc | 36,11 | +2,01 | 35,40 | 3190 |
| Honeywell Int | 36,66 | -1,08 | 37,06 | 974 |
| Illinois Tool Works | 96,18 | +1,47 | 94,79 | 500 |
| Intel Corp | 27,88 | -0,25 | 27,95 | 30432 |
| IBM | 90,03 | +0,04 | 89,99 | 989 |
| Intl Paper | 43,59 | -0,55 | 43,83 | 470 |
| Johnson&Johnson | 55,19 | -0,90 | 55,69 | 1635 |
| J P Morgan Chase | 38,24 | +1,24 | 37,77 | 4094 |
| Kimberly-Clark | 65,86 | +0,11 | 65,79 | 298 |
| Kohls | 43,33 | -0,62 | 43,60 | 1529 |
| Kroger | 17,95 | -1,21 | 18,17 | 1095 |
| Lehman Brothers | 74,78 | -0,15 | 74,89 | 860 |
| Lockheed Martin | 52,10 | -0,02 | 52,11 | 716 |
| Lowes Cos | 54,57 | +1,02 | 54,02 | 822 |
| Lucent Tech | 3,76 | +2,45 | 3,67 | 6689 |
| Marsh & McLennan | 44,89 | +0,45 | 44,69 | 688 |
| MBNA Corp | 25,79 | +1,82 | 25,33 | 1763 |
| McDonalds Corp | 27,11 | +0,11 | 27,08 | 844 |
| Medtronic | 48,97 | -0,31 | 49,12 | 824 |
| Merck & Co | 47,60 | -0,65 | 47,91 | 1432 |
| Merrill Lynch | 54,78 | -0,38 | 54,99 | 1854 |
| Metlife Inc | 35,46 | -0,08 | 35,49 | 440 |
| Micron Tech | 14,77 | +2,78 | 14,37 | 3169 |
| Microsoft | 28,48 | +0,32 | 28,39 | 24349 |
| Minnesota Mining | 88,84 | +0,29 | 88,58 | 606 |
| MS Dean Witter | 52,90 | +0,17 | 52,81 | 1230 |
| Motorola Inc | 18,11 | -0,93 | 18,28 | 3543 |
| Occidental Petr | 49,21 | +0,49 | 48,97 | 359 |
| Omnicom Group | 77,29 | +1,51 | 76,14 | 431 |
| Oracle Corp | 11,80 | +2,61 | 11,50 | 40066 |
| Pfizer Inc | 34,50 | -0,89 | 34,81 | 5833 |
| Philip Morris | 48,47 | +0,04 | 48,45 | 1238 |
| Raytheon Co | 34,55 | -1,20 | 34,97 | 727 |
| SBC Comms | 24,00 | +0,88 | 23,79 | 2723 |
| Schering-plough | 18,31 | -2,09 | 18,70 | 3027 |
| Sears Roebuck | 39,34 | -0,91 | 39,70 | 502 |
| Sprint | 17,38 | +2,54 | 16,95 | 2568 |
| Tenet Healthcare | 12,90 | +2,06 | 12,64 | 733 |
| Texas Instrument | 24,39 | +1,16 | 24,11 | 3996 |
| Textron Inc | 58,77 | +0,20 | 58,65 | 99 |
| Time Warner Inc | 17,39 | -0,17 | 17,42 | 4167 |
| Tyco Int | 32,80 | -0,09 | 32,83 | 2274 |
| Unisys Corp | 13,98 | -0,36 | 14,03 | 291 |
| UPS | 74,72 | +0,47 | 74,37 | 643 |
| United Tech | 89,92 | -0,09 | 90,00 | 469 |
| Unitedhealth Gr | 61,69 | +0,64 | 61,30 | 1029 |
| US Bancorp | 28,27 | -0,07 | 28,29 | 836 |
| Verizon Comm | 35,88 | +1,01 | 35,52 | 1959 |
| Wachovia | 45,45 | +0,09 | 45,41 | 1215 |
| Wal-Mart Stores | 53,36 | +0,40 | 53,15 | 2611 |
| Walt Disney Co | 25,27 | -0,28 | 25,34 | 2562 |
| Washington Mutual | 41,51 | +1,74 | 40,80 | 1081 |
| Wells Fargo | 58,23 | -0,78 | 58,69 | 1043 |
| Xerox Corp | 14,66 | +0,83 | 14,54 | 924 |
По данным агентства Reuters.