| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,3 | -0,47 | 6,3 | 3844 |
| ANZ Banking Grp | 18,1 | -0,17 | 18,2 | 3447 |
| CommonWealth Bank | 32,2 | -0,19 | 32,2 | 4358 |
| National Australian | 30,2 | +0,07 | 30,1 | 6141 |
| Bank | ||||
| News Corp | 12,6 | -1,02 | 12,7 | 3860 |
| Telstra Corp | 5,0 | -0,60 | 5,0 | 13326 |
| Westpac Banking | 17,4 | -0,12 | 17,4 | 5573 |
| Япония (JPY) | ||||
| Asahi Kasei | 551,0 | -1,61 | 560,0 | 3881 |
| Daiwa Securities | 753,0 | -2,21 | 770,0 | 6868 |
| Fuji Photo Film | 3370,0 | -0,59 | 3390,0 | 958 |
| Fujitsu Ltd | 748,0 | -1,58 | 760,0 | 6060 |
| Honda Motor Co | 5150,0 | -2,09 | 5260,0 | 2696 |
| Japan Telecom* | 284,0 | -3,07 | 293,0 | 1 |
| Kao Corp | 2640,0 | -0,38 | 2650,0 | 902 |
| KDDI* | 614,0 | -2,23 | 628,0 | 8 |
| Mitsubishi Fin Gr* | 963,0 | -1,83 | 981,0 | 21 |
| Mitsubishi Chem | 288,0 | -1,03 | 291,0 | 5366 |
| Mitsubishi Electric | 523,0 | -2,06 | 534,0 | 3870 |
| NEC Corp | 753,0 | -2,08 | 769,0 | 9048 |
| Nippon Steel Corp | 227,0 | -0,44 | 228,0 | 21088 |
| Nissan Motor Co | 1196,0 | -1,97 | 1220,0 | 8093 |
| NTT* | 574,0 | -2,05 | 586,0 | 14 |
| NTT DoCoMo* | 193,0 | -2,03 | 197,0 | 64 |
| Pioneer | 2760,0 | -2,47 | 2830,0 | 1122 |
| Ricoh | 2230,0 | -3,25 | 2305,0 | 1026 |
| Seikisui House | 1206,0 | -0,82 | 1216,0 | 1422 |
| Shin-Etsu Chem | 3860,0 | -1,53 | 3920,0 | 1073 |
| Sony | 4140,0 | -0,48 | 4160,0 | 4044 |
| Sumitomo Chem | 502,0 | -1,95 | 512,0 | 3828 |
| TDK Corp | 8090,0 | -2,88 | 8330,0 | 759 |
| Toshiba Corp | 435,0 | -1,36 | 441,0 | 10525 |
| Toyota Motor Co | 4410,0 | -1,78 | 4490,0 | 5950 |
| UFJ Holdings* | 441,0 | -3,29 | 456,0 | 202 |
| Гонконг (HKD) | ||||
| Cheung Kong | 57,75 | +0,43 | 57,50 | 4952 |
| China Mobile | 23,60 | — | 23,60 | 21484 |
| China Unicom | 6,10 | -0,81 | 6,15 | 17594 |
| CLP Holdings | 42,10 | -1,41 | 42,70 | 3670 |
| CNOOC | 3,40 | +3,03 | 3,30 | 47311 |
| Hang Seng Bank | 100,00 | — | 100,00 | 1645 |
| Henderson Land | 33,30 | -0,89 | 33,60 | 2994 |
| HSBC Holdings | 116,00 | -1,28 | 117,50 | 11656 |
| Hutchison | 53,25 | — | 53,25 | 6726 |
| Франция (EUR) | ||||
| Alcatel | 12,10 | -2,02 | 12,35 | 12445 |
| Axa | 17,84 | -0,89 | 18,00 | 7648 |
| BNP Paribas | 49,38 | -1,24 | 50,00 | 5533 |
| Bouygues | 27,38 | -0,62 | 27,55 | 1064 |
| Danon | 71,10 | -0,70 | 71,60 | 761 |
| EADS | 21,99 | -3,09 | 22,69 | 2757 |
| France Telecom | 20,90 | -0,48 | 21,00 | 5888 |
| Lafarge | 71,55 | -1,85 | 72,90 | 952 |
| Michelin | 44,64 | +0,34 | 44,49 | 634 |
| Peugeot | 44,86 | -0,58 | 45,12 | 922 |
| Renault | 61,85 | -1,36 | 62,70 | 993 |
| Sanofi-Synthelab | 52,05 | -0,67 | 52,40 | 2318 |
| Schneider Elec | 55,20 | -0,99 | 55,75 | 702 |
| STMicroelectronics | 17,53 | -1,07 | 17,72 | 4767 |
| Total Fina Elf | 157,10 | -0,38 | 157,70 | 2217 |
| Vivendi Universal | 22,56 | -0,22 | 22,61 | 6721 |
| Великобритания (GBp) | ||||
| ARM Holdings | 116,87 | -0,64 | 117,50 | 7139 |
| BAE System | 213,00 | -1,62 | 216,50 | 12689 |
| Barclays | 463,75 | -0,96 | 468,25 | 36712 |
| BP | 482,95 | -0,82 | 485,00 | 40161 |
| BAT | 851,49 | +0,35 | 850,00 | 4421 |
| British Airways | 274,75 | -1,43 | 278,75 | 15219 |
| British Telecom | 195,50 | +0,26 | 195,25 | 42441 |
| Cable & Wireless | 123,50 | -1,40 | 125,25 | 20274 |
| Cadbury Schweppes | 467,25 | -1,06 | 472,25 | 6314 |
| HSBC Hldg | 815,23 | -1,04 | 814,00 | 39468 |
| Lloyds TSB Grp | 416,72 | -2,06 | 424,75 | 66991 |
| Marks & Spencer | 357,25 | -0,69 | 359,75 | 23128 |
| Prudential | 468,75 | -0,21 | 466,00 | 12034 |
| Reuters Group | 351,30 | -1,62 | 355,50 | 14587 |
| Rio Tinto | 1313,00 | -0,38 | 1318,00 | 6740 |
| Sainsbury | 272,04 | +1,86 | 268,50 | 45893 |
| Shell Trnpt | 400,75 | -0,06 | 401,00 | 15139 |
| Unilever | 529,50 | -0,84 | 534,00 | 45980 |
| Vodafone Airtch | 119,25 | -0,21 | 119,25 | 281448 |
| Германия (EUR) | ||||
| Allianz AG | 88,87 | -0,48 | 89,30 | 1586 |
| BASF | 43,89 | -0,20 | 43,98 | 2162 |
| Bayer AG | 23,46 | -0,93 | 23,68 | 2571 |
| BMW | 35,72 | -0,89 | 36,04 | 1548 |
| Commerzbank AG | 14,30 | -0,69 | 14,40 | 1561 |
| Daimler-Chrysler | 37,29 | -2,00 | 38,05 | 5259 |
| Deutsche Bank n | 63,02 | -1,58 | 64,03 | 3825 |
| Dt Telekom n | 14,25 | -1,25 | 14,43 | 13314 |
| Hypovereinsbank | 13,87 | -1,28 | 14,05 | 3570 |
| Infineon Tech | 10,72 | -1,74 | 10,91 | 7743 |
| Merck KGaA | 48,25 | -0,80 | 48,64 | 152 |
| Munich Re | 88,10 | -0,53 | 88,57 | 1017 |
| Sap AG | 134,95 | -0,79 | 136,02 | 756 |
| Siemens | 57,81 | -1,35 | 58,60 | 4195 |
| Volkswagen AG | 33,60 | -2,15 | 34,34 | 3071 |
| Финляндия (EUR) | ||||
| Nokia | 11,83 | -1,83 | 12,05 | 23642 |
| Stora Enso | 10,83 | -1,55 | 11,00 | 2275 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,45 | — | 89,45 | 169 |
| Lonza Grp AG | 63,15 | +0,16 | 63,05 | 91 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,90 | -1,35 | 44,50 | 3722 |
| Nestle | 332,50 | -0,89 | 335,50 | 702 |
| Novartis | 55,20 | -0,45 | 55,45 | 4197 |
| Roche | 165,00 | +0,15 | 164,75 | 1 |
| Swiss Re | 79,55 | -1,00 | 80,35 | 2672 |
| UBS AG | 87,35 | -0,34 | 87,65 | 3061 |
| Zurich Fin | 195,00 | -1,14 | 197,25 | 493 |
| Швеция (SEK) | ||||
| ABB | 41,40 | +0,24 | 41,30 | 1112 |
| Electrolux | 141,50 | -1,74 | 144,00 | 2291 |
| Ericsson | 22,00 | -1,79 | 22,40 | 128466 |
| Nordea | 54,00 | +0,93 | 53,50 | 12325 |
| Volvo | 254,00 | -1,74 | 258,50 | 1856 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,91 | +0,79 | 1,89 | 40740 |
| Fiat | 6,68 | -1,42 | 6,78 | 11855 |
| TIM | 4,64 | -0,02 | 4,64 | 35325 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,79 | -1,00 | 17,97 | 6352 |
| Aegon NV | 9,93 | -0,90 | 10,02 | 9736 |
| Ahold Kon | 6,44 | -0,92 | 6,50 | 5823 |
| Fortis | 18,00 | -1,21 | 18,22 | 2597 |
| ING Grp | 19,17 | -1,19 | 19,40 | 8927 |
| Philips | 21,77 | -1,85 | 22,18 | 8889 |
| Royal Dutch | 41,93 | -0,85 | 42,29 | 6374 |
| Канада (CAD) | ||||
| Alcan Inc | 54,58 | -1,12 | 55,20 | 316 |
| Bank of Montreal | 52,86 | -0,96 | 53,37 | 124 |
| Bank Nova Scotia | 35,27 | -0,70 | 35,82 | 524 |
| BCE Inc | 26,21 | -1,84 | 26,70 | 426 |
| Bombardier | 3,99 | -0,75 | 4,02 | 2571 |
| Imperial Oil | 62,49 | +0,14 | 62,40 | 31 |
| Loblaw Cos Ltd | 60,50 | -0,98 | 61,10 | 23 |
| Nortel Networks | 6,06 | -9,42 | 6,69 | 10494 |
| Royal Bank of Canada | 59,01 | -0,20 | 59,13 | 271 |
| США ($) | ||||
| Abbott Labs | 40,81 | +0,22 | 40,72 | 554 |
| Agilent Tech | 28,43 | -0,73 | 28,64 | 656 |
| Alcoa | 32,05 | -0,77 | 32,30 | 1266 |
| Allstate Corp | 46,54 | -0,02 | 46,55 | 377 |
| Alltel | 50,14 | +0,58 | 49,85 | 203 |
| Amer Electric Power | 31,70 | +0,35 | 31,59 | 362 |
| Amer Express Co | 51,17 | -0,31 | 51,33 | 1146 |
| AIG | 71,70 | +0,28 | 71,50 | 998 |
| Amgen | 55,35 | +1,08 | 54,76 | 3347 |
| Analog Devices | 43,95 | -2,01 | 44,85 | 1587 |
| Anheuser-Busch | 53,95 | +0,04 | 53,93 | 355 |
| Time Warner Inc | 17,44 | +0,17 | 17,41 | 2637 |
| Apple Comp Inc | 30,52 | -5,51 | 32,30 | 10428 |
| Applied Materials | 18,49 | -2,68 | 19,00 | 9280 |
| AT&T | 14,58 | -0,07 | 14,59 | 1267 |
| AT&T Wireless Gr | 14,32 | -0,14 | 14,34 | 1231 |
| Automatic Data Proc | 40,29 | -2,92 | 41,50 | 1421 |
| Bank of America | 84,42 | +0,52 | 83,98 | 1263 |
| Bank of New York | 29,13 | +0,24 | 29,06 | 479 |
| Baxter Int | 33,38 | -1,68 | 33,95 | 638 |
| BCE Inc | 19,77 | +0,66 | 19,64 | 52 |
| Bellsouth Corp | 25,80 | -0,69 | 25,98 | 922 |
| Berkshire cl a* | 89,80 | +0,34 | 89,50 | 1 |
| Berkshire cl b* | 3,00 | +0,32 | 2,99 | 2 |
| Boeing Co | 49,22 | -1,36 | 49,90 | 1007 |
| Bristol Myers sq | 24,10 | -0,90 | 24,32 | 1022 |
| Cardinal Health | 52,09 | -1,46 | 52,86 | 3988 |
| Carnival | 47,94 | +0,27 | 47,81 | 1072 |
| Caterpillar Inc | 76,73 | -1,85 | 78,18 | 612 |
| Charles Schwab | 9,37 | -0,21 | 9,39 | 633 |
| ChevronTexaco | 93,90 | +0,46 | 93,47 | 1037 |
| Cigna | 68,49 | +0,40 | 68,22 | 194 |
| Cisco | 22,91 | -0,87 | 23,11 | 15828 |
| Citigroup | 45,77 | -0,56 | 46,03 | 4302 |
| Coca-Cola Co | 50,89 | +1,05 | 50,36 | 1282 |
| Colgate Palmoliv | 58,59 | -0,24 | 58,73 | 273 |
| Costco Wholesale | 41,09 | +0,54 | 40,87 | 1381 |
| Cox Comms | 28,07 | +0,57 | 27,91 | 598 |
| Daimler-Chrysler | 45,88 | -0,37 | 46,05 | 154 |
| Delta Air Lines | 6,82 | -3,13 | 7,04 | 613 |
| Dow Chemical Co | 39,40 | -0,83 | 39,73 | 783 |
| Du Pont Co | 43,54 | -0,77 | 43,88 | 752 |
| Eastman Kodak | 26,21 | -0,49 | 26,34 | 580 |
| Eli Lilly | 69,63 | +1,02 | 68,93 | 1320 |
| EMC Corp | 10,99 | -1,35 | 11,14 | 3043 |
| Emerson Electric | 62,41 | -0,21 | 62,54 | 297 |
| Exelon | 33,37 | +1,68 | 32,82 | 496 |
| Exxon Mobil | 44,80 | +0,47 | 44,59 | 2027 |
| Fannie Mae | 70,52 | +0,71 | 70,02 | 649 |
| First Data Corp | 43,57 | -0,43 | 43,76 | 507 |
| Ford Motor Co | 14,97 | -0,40 | 15,03 | 4187 |
| Gap Inc | 23,84 | -2,77 | 24,52 | 1654 |
| Genentech | 55,56 | -0,07 | 55,60 | 603 |
| General Elec Co | 31,71 | -0,94 | 32,01 | 7157 |
| General Motors | 45,10 | -0,84 | 45,48 | 1253 |
| Gillette Co | 42,24 | -0,47 | 42,44 | 624 |
| Goldman Sachs Gr | 93,42 | -0,25 | 93,65 | 1498 |
| HJ Heinz Co | 38,69 | -0,41 | 38,85 | 261 |
| Halliburton Co | 30,12 | -0,50 | 30,27 | 481 |
| HCA-Healthcare | 41,20 | +0,22 | 41,11 | 367 |
| Hewlett-Packard | 20,30 | -1,36 | 20,58 | 2184 |
| Home Depot Inc | 34,98 | -0,03 | 34,99 | 1782 |
| Honeywell Int | 35,45 | -1,69 | 36,06 | 819 |
| Illinois Tool Works | 93,70 | -1,02 | 94,67 | 376 |
| Intel Corp | 26,43 | -2,18 | 27,02 | 23178 |
| IBM | 87,05 | -0,51 | 87,50 | 977 |
| Intl Paper | 43,74 | -0,61 | 44,01 | 654 |
| Johnson&Johnson | 55,97 | +0,90 | 55,47 | 2035 |
| J P Morgan Chase | 38,14 | -0,08 | 38,17 | 3280 |
| Kimberly-Clark | 65,98 | +0,03 | 65,96 | 289 |
| Kohls | 41,80 | -0,99 | 42,22 | 1160 |
| Kroger | 17,78 | -1,22 | 18,00 | 764 |
| Lehman Brothers | 74,90 | +0,71 | 74,37 | 946 |
| Lockheed Martin | 51,29 | -0,27 | 51,43 | 310 |
| Lowes Cos | 53,91 | +1,60 | 53,06 | 1421 |
| Lucent Tech | 3,56 | -1,11 | 3,60 | 7102 |
| Marsh & McLennan | 45,06 | +0,04 | 45,38 | 694 |
| MBNA Corp | 26,13 | +0,58 | 25,98 | 809 |
| McDonalds Corp | 26,29 | -0,08 | 26,31 | 679 |
| Medtronic | 49,60 | +0,16 | 49,52 | 1273 |
| Merck & Co | 47,13 | +0,17 | 47,05 | 1256 |
| Merrill Lynch | 52,96 | -0,30 | 53,12 | 1336 |
| Metlife Inc | 35,55 | -0,34 | 35,67 | 258 |
| Micron Tech | 14,63 | -2,27 | 14,97 | 2384 |
| Microsoft | 28,60 | -0,10 | 28,63 | 13738 |
| Minnesota Mining | 87,96 | -0,24 | 88,17 | 683 |
| MS Dean Witter | 51,56 | -0,08 | 51,60 | 1457 |
| Motorola Inc | 17,76 | -2,31 | 18,18 | 2707 |
| Occidental Petr | 48,45 | -0,02 | 48,46 | 214 |
| Omnicom Group | 73,90 | -0,54 | 74,30 | 431 |
| Oracle Corp | 11,70 | -0,93 | 11,81 | 13378 |
| Pfizer Inc | 34,18 | +0,74 | 33,93 | 3018 |
| Philip Morris | 49,83 | — | 49,83 | 1093 |
| Raytheon Co | 34,84 | -0,88 | 35,35 | 690 |
| SBC Comms | 24,01 | -0,54 | 24,14 | 1322 |
| Schering-plough | 18,14 | +0,33 | 18,08 | 924 |
| Sears Roebuck | 37,21 | -1,40 | 37,74 | 741 |
| Sprint | 17,52 | -0,90 | 17,68 | 1038 |
| Tenet Healthcare | 12,67 | -2,54 | 13,00 | 403 |
| Texas Instrument | 23,13 | -1,74 | 23,54 | 3862 |
| Textron Inc | 58,10 | -0,56 | 58,43 | 73 |
| Time Warner Inc | 17,44 | +0,17 | 17,41 | 2637 |
| Tyco Int | 32,56 | -0,43 | 32,70 | 1486 |
| Unisys Corp | 13,41 | -2,12 | 13,70 | 182 |
| UPS | 74,18 | -0,80 | 74,78 | 598 |
| United Tech | 89,73 | -1,07 | 90,70 | 514 |
| Unitedhealth Gr | 60,86 | -1,52 | 61,80 | 492 |
| US Bancorp | 28,18 | +2,03 | 27,62 | 981 |
| Verizon Comm | 36,05 | — | 36,05 | 1075 |
| Wachovia | 44,12 | +0,18 | 44,04 | 1369 |
| Wal-Mart Stores | 52,14 | +0,75 | 51,75 | 3344 |
| Walt Disney Co | 25,23 | -0,20 | 25,28 | 1665 |
| Washington Mutual | 38,20 | +0,18 | 38,13 | 1133 |
| Wells Fargo | 57,64 | +1,86 | 56,59 | 1323 |
| Xerox Corp | 14,07 | -0,99 | 14,21 | 313 |
По данным агентства Reuters.