| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,3 | -0,47 | 6,3 | 3926 |
| ANZ Banking Grp | 17,9 | -0,39 | 18,0 | 4909 |
| CommonWealth Bank | 32,0 | -0,56 | 32,2 | 4284 |
| National Australian | 28,3 | -0,39 | 28,5 | 9458 |
| Bank | ||||
| News Corp | 12,3 | +1,23 | 12,2 | 6865 |
| Telstra Corp | 5,0 | +0,20 | 5,0 | 7726 |
| Westpac Banking | 16,8 | -0,71 | 16,9 | 6272 |
| Япония (JPY) | ||||
| Asahi Kasei | 517,0 | +1,77 | 508,0 | 3699 |
| Daiwa Securities | 778,0 | +2,37 | 760,0 | 10269 |
| Fuji Photo Film | 3350,0 | -0,59 | 3370,0 | 1253 |
| Fujitsu Ltd | 700,0 | -0,85 | 706,0 | 7252 |
| Honda Motor Co | 5020,0 | -0,40 | 5040,0 | 1829 |
| KDDI* | 590,0 | +0,34 | 588,0 | 8 |
| Mitsubishi Fin Gr* | 1050,0 | -8,70 | 1150,0 | 96 |
| Mitsubishi Chem | 283,0 | +1,80 | 278,0 | 4954 |
| Mitsubishi Electric | 502,0 | +1,21 | 496,0 | 3958 |
| NEC Corp | 712,0 | -0,14 | 713,0 | 11282 |
| Nippon Steel Corp | 233,0 | -0,43 | 234,0 | 47039 |
| Nissan Motor Co | 1173,0 | -0,59 | 1180,0 | 6289 |
| NTT* | 568,0 | -1,56 | 577,0 | 18 |
| NTT DoCoMo* | 180,0 | -1,10 | 182,0 | 74 |
| Pioneer | 2635,0 | +0,76 | 2615,0 | 897 |
| Ricoh | 2110,0 | -0,47 | 2120,0 | 1754 |
| Seikisui House | 1183,0 | -0,50 | 1189,0 | 1177 |
| Shin-Etsu Chem | 3840,0 | +2,40 | 3750,0 | 3351 |
| Sony | 3990,0 | -0,50 | 4010,0 | 2754 |
| Sumitomo Chem | 496,0 | +0,61 | 493,0 | 2264 |
| TDK Corp | 7820,0 | -0,64 | 7870,0 | 730 |
| Toshiba Corp | 406,0 | +1,50 | 400,0 | 17968 |
| Toyota Motor Co | 4320,0 | -1,14 | 4370,0 | 4395 |
| UFJ Holdings* | 475,0 | -2,66 | 488,0 | 148 |
| Гонконг (HKD) | ||||
| Cheung Kong | 57,25 | +0,88 | 56,75 | 2613 |
| China Mobile | 22,30 | +2,76 | 21,70 | 15999 |
| China Unicom | 5,90 | +1,72 | 5,80 | 14679 |
| CLP Holdings | 42,80 | +0,94 | 42,40 | 1371 |
| CNOOC | 3,38 | +1,50 | 3,33 | 66434 |
| Hang Seng Bank | 98,75 | +0,25 | 98,50 | 1311 |
| Henderson Land | 33,00 | +0,92 | 32,70 | 923 |
| HSBC Holdings | 115,00 | — | 115,00 | 19331 |
| Hutchison | 52,50 | +1,45 | 51,75 | 2969 |
| Франция (EUR) | ||||
| Alcatel | 11,44 | +0,18 | 11,42 | 7560 |
| Axa | 16,87 | -0,24 | 16,91 | 5281 |
| BNP Paribas | 47,21 | -0,61 | 47,50 | 3726 |
| Bouygues | 26,51 | +0,08 | 26,49 | 504 |
| Danon | 68,80 | +0,58 | 68,40 | 1033 |
| EADS | 21,47 | +1,27 | 21,20 | 996 |
| France Telecom | 20,20 | -0,49 | 20,30 | 3248 |
| Lafarge | 71,90 | +0,42 | 71,60 | 578 |
| Michelin | 44,83 | +0,45 | 44,63 | 622 |
| Peugeot | 44,49 | -0,65 | 44,78 | 674 |
| Renault | 60,15 | — | 60,15 | 469 |
| Sanofi-Synthelab | 53,45 | -1,02 | 54,00 | 2755 |
| Schneider Elec | 54,10 | +0,65 | 53,75 | 679 |
| STMicroelectronics | 16,24 | +0,62 | 16,14 | 5397 |
| Total Fina Elf | 160,10 | +0,06 | 160,00 | 1591 |
| Vivendi Universal | 21,02 | -0,05 | 21,03 | 5942 |
| Великобритания (GBp) | ||||
| ARM Holdings | 112,00 | +2,74 | 109,50 | 16491 |
| BAE System | 214,50 | +2,02 | 210,25 | 22321 |
| Barclays | 444,00 | -0,67 | 447,00 | 20323 |
| BP | 494,45 | +0,61 | 492,00 | 43572 |
| BAT | 864,15 | +3,45 | 841,00 | 14136 |
| British Airways | 242,00 | +0,31 | 240,25 | 11604 |
| British Telecom | 188,40 | -0,40 | 189,25 | 21703 |
| Cable & Wireless | 117,25 | +0,21 | 117,00 | 7057 |
| Cadbury Schweppes | 470,50 | — | 470,50 | 10152 |
| HSBC Hldg | 789,50 | +0,70 | 784,00 | 24014 |
| Lloyds TSB Grp | 396,00 | -0,31 | 397,00 | 142689 |
| Marks & Spencer | 347,92 | +1,01 | 345,00 | 27210 |
| Prudential | 442,75 | -0,91 | 441,25 | 8145 |
| Reuters Group | 326,25 | +1,01 | 323,00 | 15394 |
| Rio Tinto | 1392,11 | +1,44 | 1392,00 | 7203 |
| Sainsbury | 264,50 | +0,47 | 264,25 | 3167 |
| Shell Trnpt | 400,25 | +0,19 | 399,75 | 17943 |
| Unilever | 512,53 | +0,10 | 512,50 | 16819 |
| Vodafone Airtch | 119,50 | -0,42 | 120,00 | 155819 |
| Германия (EUR) | ||||
| Allianz AG | 82,07 | -0,47 | 82,46 | 2129 |
| BASF | 44,01 | +0,07 | 43,98 | 3680 |
| Bayer AG | 22,25 | -0,18 | 22,29 | 5595 |
| BMW | 35,49 | -0,03 | 35,50 | 1935 |
| Commerzbank AG | 13,42 | +0,83 | 13,31 | 2758 |
| Daimler-Chrysler | 35,95 | +0,76 | 35,68 | 5606 |
| Deutsche Bank n | 58,05 | -0,75 | 58,49 | 4272 |
| Dt Telekom n | 14,00 | -0,14 | 14,02 | 13304 |
| Hypovereinsbank | 12,94 | +0,62 | 12,86 | 3003 |
| Infineon Tech | 9,63 | +1,16 | 9,52 | 10869 |
| Merck KGaA | 47,28 | -0,19 | 47,37 | 279 |
| Munich Re | 81,01 | -1,00 | 81,83 | 1612 |
| Sap AG | 125,86 | -0,44 | 126,41 | 1344 |
| Siemens | 55,36 | -0,14 | 55,44 | 4231 |
| Volkswagen AG | 32,01 | -0,37 | 32,13 | 2782 |
| Финляндия (EUR) | ||||
| Nokia | 9,85 | -1,60 | 10,01 | 71722 |
| Stora Enso | 10,64 | +0,28 | 10,61 | 1007 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,30 | -0,51 | 88,75 | 138 |
| Lonza Grp AG | 57,20 | -2,89 | 58,90 | 697 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 40,85 | +0,62 | 40,60 | 7491 |
| Nestle | 337,00 | — | 337,00 | 1102 |
| Novartis | 53,70 | -1,65 | 54,60 | 9799 |
| Roche | 160,50 | -1,53 | 163,00 | 4 |
| Swiss Re | 74,25 | -1,00 | 75,00 | 2139 |
| UBS AG | 83,20 | +0,42 | 82,85 | 5212 |
| Zurich Fin | 184,75 | +0,14 | 184,50 | 850 |
| Швеция (SEK) | ||||
| ABB | 39,40 | +0,51 | 39,20 | 1296 |
| Electrolux | 138,00 | -2,13 | 141,00 | 5063 |
| Ericsson | 20,10 | +2,55 | 19,60 | 196990 |
| Nordea | 54,25 | -0,91 | 54,75 | 10211 |
| Volvo | 260,00 | +0,58 | 258,50 | 4831 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,85 | -0,22 | 1,85 | 11614 |
| Fiat | 6,66 | +2,59 | 6,49 | 17337 |
| TIM | 4,52 | -1,29 | 4,58 | 42796 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,99 | -0,06 | 17,00 | 9175 |
| Aegon NV | 9,20 | +0,22 | 9,18 | 7978 |
| Ahold Kon | 5,82 | +0,69 | 5,78 | 8318 |
| Fortis | 17,81 | +0,06 | 17,80 | 3326 |
| ING Grp | 18,38 | +0,38 | 18,31 | 10890 |
| Philips | 20,02 | -1,33 | 20,29 | 8654 |
| Royal Dutch | 42,32 | +0,33 | 42,18 | 5322 |
| Канада (CAD) | ||||
| Alcan Inc | 54,82 | +0,31 | 54,65 | 458 |
| Bank of Montreal | 53,81 | +0,09 | 53,76 | 288 |
| Bank Nova Scotia | 36,03 | +0,22 | 35,95 | 472 |
| BCE Inc | 26,18 | -0,42 | 26,29 | 627 |
| Bombardier | 3,82 | +2,41 | 3,73 | 3043 |
| Imperial Oil | 63,38 | +1,38 | 62,52 | 75 |
| Loblaw Cos Ltd | 60,96 | -0,65 | 61,36 | 88 |
| Nortel Networks | 5,95 | -0,34 | 5,97 | 3318 |
| Royal Bank of Canada | 60,20 | +0,32 | 60,01 | 374 |
| США ($) | ||||
| Abbott Labs | 39,33 | -1,11 | 39,77 | 1355 |
| Agilent Tech | 25,79 | -0,19 | 25,84 | 608 |
| Alcoa | 33,12 | +0,73 | 32,88 | 1724 |
| Allstate Corp | 46,61 | -0,28 | 46,74 | 667 |
| Alltel | 50,03 | +0,40 | 49,83 | 219 |
| Amer Electric Power | 31,79 | +0,44 | 31,65 | 364 |
| Amer Express Co | 48,96 | +0,12 | 48,90 | 1331 |
| AIG | 69,39 | -0,20 | 69,53 | 1807 |
| Amgen | 56,22 | +0,39 | 56,00 | 4134 |
| Analog Devices | 40,67 | -1,74 | 41,39 | 1335 |
| Anheuser-Busch | 53,79 | -0,70 | 54,17 | 567 |
| Time Warner Inc | 17,05 | — | 17,05 | 2906 |
| Apple Comp Inc | 32,55 | -1,15 | 32,93 | 3754 |
| Applied Materials | 16,88 | +0,60 | 16,78 | 13067 |
| AT&T | 14,67 | +0,48 | 14,60 | 1107 |
| AT&T Wireless Gr | 14,29 | — | 14,29 | 1633 |
| Automatic Data Proc | 40,25 | +0,78 | 39,94 | 684 |
| Bank of America | 84,59 | +0,88 | 83,85 | 2565 |
| Bank of New York | 28,80 | +2,45 | 28,11 | 1801 |
| Baxter Int | 33,05 | -0,81 | 33,32 | 452 |
| BCE Inc | 20,00 | +1,01 | 19,80 | 44 |
| Bellsouth Corp | 25,32 | -0,12 | 25,35 | 977 |
| Berkshire cl a* | 90,69 | +0,43 | 90,30 | 1 |
| Berkshire cl b* | 3,02 | +0,30 | 3,01 | 4 |
| Boeing Co | 49,31 | +0,35 | 49,14 | 727 |
| Bristol Myers sq | 23,48 | -0,55 | 23,61 | 1909 |
| Cardinal Health | 50,45 | -0,04 | 50,47 | 765 |
| Carnival | 45,96 | +0,33 | 45,81 | 629 |
| Caterpillar Inc | 79,10 | +0,14 | 79,40 | 682 |
| Charles Schwab | 8,41 | -0,47 | 8,45 | 1562 |
| ChevronTexaco | 95,73 | +0,99 | 94,79 | 934 |
| Cigna | 65,55 | -0,40 | 65,81 | 177 |
| Cisco | 22,12 | -0,05 | 22,13 | 19639 |
| Citigroup | 43,99 | -0,50 | 44,21 | 6648 |
| Coca-Cola Co | 50,57 | -0,53 | 50,84 | 1406 |
| Colgate Palmoliv | 56,05 | -1,49 | 56,90 | 662 |
| Costco Wholesale | 40,87 | -0,27 | 40,98 | 1359 |
| Cox Comms | 28,35 | -0,70 | 28,55 | 1318 |
| Daimler-Chrysler | 44,79 | +1,56 | 44,10 | 211 |
| Delta Air Lines | 5,70 | -3,88 | 5,93 | 592 |
| Dow Chemical Co | 38,95 | -0,31 | 39,07 | 631 |
| Du Pont Co | 42,64 | +0,05 | 42,62 | 854 |
| Eastman Kodak | 25,46 | -1,39 | 25,82 | 263 |
| Eli Lilly | 66,23 | -0,90 | 66,83 | 1579 |
| EMC Corp | 10,47 | +0,67 | 10,40 | 3520 |
| Emerson Electric | 61,17 | +0,69 | 60,75 | 380 |
| Exelon | 34,49 | +1,05 | 34,13 | 679 |
| Exxon Mobil | 45,72 | +0,88 | 45,32 | 3609 |
| Fannie Mae | 72,42 | +0,86 | 71,80 | 1070 |
| First Data Corp | 42,74 | -0,07 | 42,77 | 840 |
| Ford Motor Co | 14,99 | -0,27 | 15,03 | 2299 |
| Gap Inc | 22,16 | -4,36 | 23,17 | 3620 |
| Genentech | 52,21 | -0,04 | 52,23 | 797 |
| General Elec Co | 33,33 | -0,12 | 33,37 | 10056 |
| General Motors | 43,89 | -0,11 | 43,94 | 1231 |
| Gillette Co | 41,50 | -0,36 | 41,65 | 696 |
| Goldman Sachs Gr | 89,02 | +0,78 | 88,33 | 1202 |
| HJ Heinz Co | 38,31 | -0,10 | 38,35 | 195 |
| Halliburton Co | 31,70 | +2,09 | 31,05 | 1147 |
| HCA-Healthcare | 41,63 | +0,19 | 41,55 | 1146 |
| Hewlett-Packard | 19,83 | +0,92 | 19,65 | 3271 |
| Home Depot Inc | 34,21 | -0,35 | 34,33 | 2716 |
| Honeywell Int | 36,12 | +1,18 | 35,70 | 1274 |
| Illinois Tool Works | 93,60 | +0,83 | 92,83 | 392 |
| Intel Corp | 23,03 | -0,52 | 23,15 | 36015 |
| IBM | 85,44 | +1,69 | 84,02 | 3768 |
| Intl Paper | 43,92 | +0,90 | 43,53 | 515 |
| Johnson&Johnson | 56,47 | +2,02 | 55,35 | 6054 |
| J P Morgan Chase | 36,06 | +0,17 | 36,00 | 3891 |
| Kimberly-Clark | 65,58 | -0,24 | 65,74 | 558 |
| Kohls | 42,05 | +0,55 | 41,82 | 1081 |
| Kroger | 17,04 | -0,06 | 17,05 | 1084 |
| Lehman Brothers | 69,52 | +0,90 | 68,90 | 724 |
| Lockheed Martin | 54,63 | +1,79 | 53,67 | 787 |
| Lowes Cos | 50,91 | -1,03 | 51,44 | 1403 |
| Lucent Tech | 3,42 | +0,29 | 3,41 | 3321 |
| Marsh & McLennan | 44,52 | +0,18 | 44,44 | 499 |
| MBNA Corp | 24,76 | +0,86 | 24,55 | 984 |
| McDonalds Corp | 27,78 | -0,47 | 27,91 | 1426 |
| Medtronic | 50,27 | +1,43 | 49,56 | 1933 |
| Merck & Co | 44,62 | -0,20 | 44,71 | 2098 |
| Merrill Lynch | 49,49 | -0,04 | 49,51 | 2540 |
| Metlife Inc | 34,53 | +0,44 | 34,38 | 483 |
| Micron Tech | 13,47 | -0,15 | 13,49 | 2624 |
| Microsoft | 27,91 | +0,14 | 27,87 | 27750 |
| Minnesota Mining | 88,39 | -0,26 | 88,62 | 758 |
| MS Dean Witter | 48,20 | +0,50 | 47,96 | 2309 |
| Motorola Inc | 16,30 | -1,69 | 16,58 | 6266 |
| Occidental Petr | 49,76 | +1,28 | 49,13 | 476 |
| Omnicom Group | 68,64 | +0,16 | 68,53 | 414 |
| Oracle Corp | 10,65 | -0,64 | 10,72 | 24523 |
| Pfizer Inc | 32,25 | -1,01 | 32,58 | 18546 |
| Philip Morris | 49,13 | +1,93 | 48,20 | 3246 |
| Raytheon Co | 33,37 | +0,12 | 33,33 | 657 |
| SBC Comms | 23,08 | +0,35 | 23,00 | 2534 |
| Schering-plough | 18,60 | +1,53 | 18,32 | 2881 |
| Sears Roebuck | 35,13 | +0,37 | 35,00 | 1026 |
| Sprint | 17,99 | -0,94 | 18,16 | 1403 |
| Tenet Healthcare | 12,77 | -0,31 | 12,81 | 286 |
| Texas Instrument | 21,38 | -2,20 | 21,86 | 4781 |
| Textron Inc | 58,06 | +0,64 | 57,69 | 150 |
| Time Warner Inc | 17,05 | — | 17,05 | 2906 |
| Tyco Int | 31,62 | +0,13 | 31,58 | 2443 |
| Unisys Corp | 10,34 | -1,80 | 10,53 | 1491 |
| UPS | 74,20 | +0,20 | 74,05 | 790 |
| United Tech | 90,85 | -0,16 | 91,00 | 647 |
| Unitedhealth Gr | 65,63 | -0,12 | 65,71 | 1678 |
| US Bancorp | 28,19 | -0,35 | 28,29 | 1940 |
| Verizon Comm | 34,53 | -0,80 | 34,81 | 2242 |
| Wachovia | 44,74 | +0,83 | 44,37 | 982 |
| Wal-Mart Stores | 52,71 | +0,73 | 52,33 | 4361 |
| Walt Disney Co | 23,75 | -0,50 | 23,87 | 1403 |
| Washington Mutual | 39,33 | +1,24 | 38,85 | 936 |
| Wells Fargo | 57,79 | +0,68 | 57,40 | 1252 |
| Xerox Corp | 13,61 | +0,15 | 13,59 | 494 |
По данным агентства Reuters.