| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,2 | +1,98 | 6,1 | 7393 |
| ANZ Banking Grp | 17,9 | -0,06 | 18,0 | 4913 |
| CommonWealth Bank | 31,1 | -0,64 | 31,3 | 4140 |
| National Australian Bank | 26,8 | -1,29 | 27,1 | 9528 |
| News Corp | 12,1 | -0,74 | 12,2 | 4143 |
| Telstra Corp | 5,0 | — | 5,0 | 9940 |
| Westpac Banking | 16,4 | -0,36 | 16,4 | 7721 |
| Япония (JPY) | ||||
| Asahi Kasei | 486,0 | -1,42 | 493,0 | 2794 |
| Daiwa Securities | 742,0 | -0,54 | 746,0 | 4467 |
| Fuji Photo Film | 3330,0 | -0,60 | 3350,0 | 727 |
| Fujitsu Ltd | 691,0 | -1,57 | 702,0 | 5127 |
| Honda Motor Co | 5030,0 | -1,37 | 5100,0 | 2147 |
| Japan Telecom* | 285,0 | -0,70 | 287,0 | 1 |
| Kao Corp | 2730,0 | +1,49 | 2690,0 | 1860 |
| KDDI* | 580,0 | +1,40 | 572,0 | 22 |
| Mitsubishi Fin Gr* | 1020,0 | -0,97 | 1030,0 | 18 |
| Mitsubishi Chem | 263,0 | -1,13 | 266,0 | 5180 |
| Mitsubishi Electric | 480,0 | -0,83 | 484,0 | 2535 |
| NEC Corp | 677,0 | -2,03 | 691,0 | 7804 |
| Nippon Steel Corp | 216,0 | -3,57 | 224,0 | 37862 |
| Nissan Motor Co | 1154,0 | -0,17 | 1156,0 | 6400 |
| NTT* | 522,0 | -0,95 | 527,0 | 22 |
| NTT DoCoMo* | 189,0 | +1,61 | 186,0 | 166 |
| Pioneer | 2540,0 | -1,55 | 2580,0 | 614 |
| Ricoh | 2090,0 | -0,95 | 2110,0 | 1104 |
| Seikisui House | 1125,0 | -0,97 | 1136,0 | 1320 |
| Shin-Etsu Chem | 3770,0 | -1,05 | 3810,0 | 907 |
| Sony | 3840,0 | -0,52 | 3860,0 | 2700 |
| Sumitomo Chem | 451,0 | -1,96 | 460,0 | 3516 |
| TDK Corp | 7210,0 | -1,64 | 7330,0 | 646 |
| Toshiba Corp | 398,0 | +0,25 | 397,0 | 12646 |
| Toyota Motor Co | 4260,0 | -0,70 | 4290,0 | 5220 |
| UFJ Holdings* | 440,0 | +0,69 | 437,0 | 84 |
| Гонконг (HKD) | ||||
| Cheung Kong | 59,00 | -0,84 | 59,50 | 6027 |
| China Mobile | 23,10 | -0,22 | 23,15 | 8446 |
| China Unicom | 5,85 | — | 5,85 | 9946 |
| CLP Holdings | 43,60 | — | 43,60 | 1463 |
| CNOOC | 3,75 | +2,74 | 3,65 | 85121 |
| Hang Seng Bank | 99,75 | +0,25 | 99,50 | 1004 |
| Henderson Land | 34,50 | +0,88 | 34,20 | 4820 |
| HSBC Holdings | 115,00 | -0,43 | 115,50 | 13839 |
| Hutchison | 53,75 | -0,46 | 54,00 | 5995 |
| Франция (EUR) | ||||
| Alcatel | 10,84 | -0,18 | 10,86 | 8688 |
| Axa | 16,67 | +1,77 | 16,38 | 6050 |
| BNP Paribas | 46,87 | +1,49 | 46,18 | 2308 |
| Bouygues | 27,58 | +0,36 | 27,48 | 1479 |
| Danon | 68,10 | +0,67 | 67,65 | 474 |
| EADS | 22,22 | +2,97 | 21,58 | 2220 |
| France Telecom | 19,45 | +0,05 | 19,44 | 6830 |
| Lafarge | 70,30 | +0,29 | 70,10 | 380 |
| Michelin | 46,04 | +0,81 | 45,67 | 346 |
| Peugeot | 46,00 | +6,04 | 43,38 | 2291 |
| Renault | 61,10 | +2,35 | 59,70 | 976 |
| Sanofi-Synthelab | 53,35 | -1,39 | 54,10 | 5430 |
| Schneider Elec | 52,50 | -0,66 | 52,85 | 474 |
| STMicroelectronics | 15,15 | -2,13 | 15,48 | 15473 |
| Total Fina Elf | 155,60 | +0,19 | 155,30 | 1711 |
| Vivendi Universal | 20,52 | +1,03 | 20,31 | 4143 |
| Великобритания (GBp) | ||||
| ARM Holdings | 101,50 | -0,25 | 101,75 | 6549 |
| BAE System | 213,50 | +0,12 | 213,25 | 30120 |
| Barclays | 450,50 | +1,69 | 443,00 | 15777 |
| BP | 486,75 | -0,56 | 489,75 | 50066 |
| BAT | 833,50 | -1,13 | 843,00 | 25799 |
| British Airways | 232,50 | +1,53 | 229,00 | 7337 |
| British Telecom | 193,00 | +0,13 | 192,75 | 29281 |
| Cable & Wireless | 107,50 | +0,94 | 106,50 | 8344 |
| Cadbury Schweppes | 445,10 | +0,68 | 442,00 | 3950 |
| HSBC Hldg | 805,50 | +1,19 | 796,00 | 21802 |
| Lloyds TSB Grp | 403,25 | +1,57 | 397,00 | 24148 |
| Marks & Spencer | 344,05 | +0,29 | 343,00 | 18068 |
| Prudential | 438,50 | +1,27 | 433,00 | 16204 |
| Reuters Group | 307,25 | -4,88 | 323,00 | 43249 |
| Rio Tinto | 1339,00 | +1,13 | 1324,00 | 20657 |
| Sainsbury | 262,00 | +1,16 | 259,00 | 4582 |
| Shell Trnpt | 384,25 | -0,07 | 384,50 | 45623 |
| Unilever | 505,00 | +1,00 | 500,00 | 11295 |
| Vodafone Airtch | 116,30 | +2,19 | 114,00 | 220062 |
| Германия (EUR) | ||||
| Allianz AG | 79,28 | +2,43 | 77,40 | 2187 |
| BASF | 43,08 | +1,27 | 42,54 | 1135 |
| Bayer AG | 21,35 | +0,33 | 21,28 | 1847 |
| BMW | 35,63 | +1,11 | 35,24 | 1326 |
| Commerzbank AG | 13,90 | — | 13,90 | 1184 |
| Daimler-Chrysler | 36,40 | +2,02 | 35,68 | 3110 |
| Deutsche Bank n | 58,69 | +1,02 | 58,10 | 2805 |
| Dt Telekom n | 13,47 | +2,05 | 13,20 | 14581 |
| Hypovereinsbank | 13,19 | +1,23 | 13,03 | 1581 |
| Infineon Tech | 9,03 | +0,22 | 9,01 | 11421 |
| Merck KGaA | 43,58 | -3,54 | 45,18 | 508 |
| Munich Re | 78,25 | +3,20 | 75,82 | 1333 |
| Sap AG | 127,72 | +2,97 | 124,04 | 2334 |
| Siemens | 54,75 | +1,48 | 53,95 | 3335 |
| Volkswagen AG | 33,13 | +1,38 | 32,68 | 2086 |
| Финляндия (EUR) | ||||
| Nokia | 9,66 | -0,10 | 9,67 | 24545 |
| Stora Enso | 11,19 | +4,58 | 10,70 | 4694 |
| Швейцария (CHF) | ||||
| Ciba Special | 86,25 | +0,82 | 85,55 | 140 |
| Lonza Grp AG | 54,75 | -0,73 | 55,15 | 225 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 40,70 | +1,62 | 40,05 | 3581 |
| Nestle | 329,50 | +1,38 | 325,00 | 620 |
| Novartis | 56,80 | +0,62 | 56,45 | 4377 |
| Roche | 163,50 | +0,31 | 163,00 | 3 |
| Swiss Re | 73,30 | +2,30 | 71,65 | 1215 |
| UBS AG | 85,05 | +0,89 | 84,30 | 2019 |
| Zurich Fin | 177,75 | +3,49 | 171,75 | 715 |
| Швеция (SEK) | ||||
| ABB | 37,30 | +0,27 | 37,20 | 1349 |
| Electrolux | 132,00 | +0,38 | 131,50 | 971 |
| Ericsson | 20,20 | +4,12 | 19,40 | 155823 |
| Nordea | 53,75 | +0,47 | 53,50 | 8512 |
| Volvo | 265,00 | +0,76 | 263,00 | 2072 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,93 | +0,26 | 1,92 | 9763 |
| Fiat | 6,37 | -1,48 | 6,47 | 18482 |
| TIM | 4,37 | +0,53 | 4,35 | 50082 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,95 | +1,80 | 16,65 | 4020 |
| Aegon NV | 9,33 | +2,30 | 9,12 | 6433 |
| Ahold Kon | 5,73 | +1,06 | 5,67 | 2266 |
| Fortis | 17,49 | +1,63 | 17,21 | 2133 |
| ING Grp | 18,56 | +2,37 | 18,13 | 5964 |
| Philips | 19,55 | +0,51 | 19,45 | 5748 |
| Royal Dutch | 41,02 | +0,22 | 40,93 | 5623 |
| Канада (CAD) | ||||
| Alcan Inc | 51,10 | -0,21 | 51,21 | 305 |
| Bank of Montreal | 54,96 | +0,20 | 54,85 | 276 |
| Bank Nova Scotia | 35,92 | -0,22 | 36,00 | 415 |
| BCE Inc | 26,42 | +1,03 | 26,15 | 488 |
| Bombardier | 3,44 | -1,71 | 3,50 | 893 |
| Imperial Oil | 62,49 | -0,02 | 62,50 | 29 |
| Loblaw Cos Ltd | 61,99 | -0,18 | 62,10 | 70 |
| Nortel Networks | 4,60 | -14,81 | 5,40 | 21344 |
| Royal Bank of Canada | 60,35 | -0,45 | 60,62 | 354 |
| США ($) | ||||
| Abbott Labs | 38,55 | +0,10 | 38,51 | 489 |
| Agilent Tech | 22,85 | -1,47 | 23,19 | 841 |
| Alcoa | 30,29 | +0,07 | 30,27 | 983 |
| Allstate Corp | 46,74 | +0,73 | 46,40 | 548 |
| Alltel | 52,20 | +0,99 | 51,69 | 281 |
| Amer Electric Power | 30,54 | -0,07 | 30,56 | 107 |
| Amer Express Co | 49,42 | +1,06 | 48,90 | 1953 |
| AIG | 69,98 | +1,42 | 69,00 | 1434 |
| Amgen | 55,53 | +0,05 | 55,50 | 3988 |
| Analog Devices | 37,71 | -2,78 | 38,79 | 1157 |
| Anheuser-Busch | 51,70 | +0,10 | 51,65 | 525 |
| Time Warner Inc | 16,53 | -0,72 | 16,65 | 3947 |
| Apple Comp Inc | 32,06 | +2,56 | 31,26 | 3163 |
| Applied Materials | 16,03 | -1,05 | 16,20 | 7627 |
| AT&T | 14,91 | +1,22 | 14,73 | 1841 |
| AT&T Wireless Gr | 14,41 | +0,14 | 14,39 | 1418 |
| Automatic Data Proc | 40,52 | +2,58 | 39,50 | 894 |
| Bank of America | 84,70 | -0,67 | 85,27 | 1237 |
| Bank of New York | 28,25 | +0,25 | 28,18 | 303 |
| Baxter Int | 29,90 | +1,22 | 29,54 | 964 |
| BCE Inc | 19,76 | +0,51 | 19,66 | 69 |
| Bellsouth Corp | 27,51 | +2,61 | 26,81 | 2549 |
| Berkshire cl a* | 87,70 | +0,68 | 87,11 | 1 |
| Berkshire cl b* | 2,93 | +0,86 | 2,90 | 3 |
| Boeing Co | 47,59 | +1,26 | 47,00 | 714 |
| Bristol Myers sq | 23,41 | +0,04 | 23,40 | 731 |
| Cardinal Health | 44,50 | -11,83 | 50,47 | 6682 |
| Carnival | 44,35 | +0,80 | 44,00 | 736 |
| Caterpillar Inc | 71,84 | -1,05 | 72,60 | 761 |
| Charles Schwab | 8,58 | +0,23 | 8,56 | 5278 |
| ChevronTexaco | 93,37 | -0,10 | 93,46 | 372 |
| Cigna | 61,58 | -2,35 | 63,06 | 497 |
| Cisco | 20,38 | -0,78 | 20,54 | 16085 |
| Citigroup | 43,83 | +0,05 | 43,81 | 2960 |
| Coca-Cola Co | 44,08 | -0,50 | 44,30 | 2822 |
| Colgate Palmoliv | 53,27 | +1,08 | 52,70 | 343 |
| Costco Wholesale | 40,83 | +1,67 | 40,16 | 1227 |
| Cox Comms | 28,11 | +0,75 | 27,90 | 734 |
| Daimler-Chrysler | 44,01 | +1,06 | 43,55 | 98 |
| Delta Air Lines | 5,23 | -2,79 | 5,38 | 494 |
| Dow Chemical Co | 38,43 | +0,05 | 38,41 | 467 |
| Du Pont Co | 41,58 | -0,76 | 41,90 | 926 |
| Eastman Kodak | 26,39 | +0,08 | 26,37 | 353 |
| Eli Lilly | 62,43 | +0,47 | 62,14 | 574 |
| EMC Corp | 10,67 | +1,72 | 10,49 | 1789 |
| Emerson Electric | 59,55 | +0,80 | 59,08 | 216 |
| Exelon | 33,08 | -0,39 | 33,21 | 263 |
| Exxon Mobil | 45,24 | -0,20 | 45,33 | 1817 |
| Fannie Mae | 70,30 | +0,14 | 70,20 | 567 |
| First Data Corp | 42,17 | +0,45 | 41,98 | 641 |
| Ford Motor Co | 14,75 | +0,07 | 14,74 | 973 |
| Gap Inc | 21,89 | +1,48 | 21,57 | 1146 |
| Genentech | 47,67 | +2,52 | 46,50 | 988 |
| General Elec Co | 32,64 | +1,02 | 32,31 | 3938 |
| General Motors | 43,21 | +1,29 | 42,66 | 921 |
| Gillette Co | 39,91 | +1,09 | 39,48 | 552 |
| Goldman Sachs Gr | 88,22 | +1,37 | 87,03 | 1217 |
| HJ Heinz Co | 36,82 | +0,19 | 36,75 | 164 |
| Halliburton Co | 30,44 | +1,10 | 30,11 | 645 |
| HCA-Healthcare | 39,65 | -1,54 | 40,27 | 412 |
| Hewlett-Packard | 19,74 | +0,05 | 19,73 | 1379 |
| Home Depot Inc | 33,23 | +1,06 | 32,88 | 2498 |
| Honeywell Int | 36,95 | +1,32 | 36,47 | 829 |
| Illinois Tool Works | 87,95 | +0,15 | 87,82 | 320 |
| Intel Corp | 23,08 | +0,48 | 22,97 | 25433 |
| IBM | 85,77 | +0,80 | 85,09 | 1054 |
| Intl Paper | 42,91 | +0,61 | 42,65 | 611 |
| Johnson&Johnson | 55,56 | +0,23 | 55,43 | 1106 |
| J P Morgan Chase | 36,60 | +0,36 | 36,47 | 1994 |
| Kimberly-Clark | 65,27 | +1,30 | 64,43 | 282 |
| Kohls | 43,64 | +1,77 | 42,88 | 728 |
| Kroger | 16,01 | — | 16,01 | 910 |
| Lehman Brothers | 70,21 | +1,68 | 69,05 | 619 |
| Lockheed Martin | 51,55 | -1,25 | 52,20 | 836 |
| Lowes Cos | 48,51 | +0,54 | 48,25 | 1201 |
| Lucent Tech | 3,06 | -2,86 | 3,15 | 8460 |
| Marsh & McLennan | 43,70 | +0,55 | 43,46 | 343 |
| MBNA Corp | 24,22 | -0,33 | 24,30 | 605 |
| McDonalds Corp | 27,20 | +0,82 | 26,98 | 987 |
| Medtronic | 49,53 | +1,29 | 48,90 | 822 |
| Merck & Co | 44,83 | -0,38 | 45,00 | 834 |
| Merrill Lynch | 49,37 | +1,27 | 48,75 | 1623 |
| Metlife Inc | 34,30 | +0,85 | 34,01 | 392 |
| Micron Tech | 12,70 | -1,09 | 12,84 | 1299 |
| Microsoft | 28,16 | -1,74 | 28,66 | 21776 |
| Minnesota Mining | 82,67 | +1,27 | 81,63 | 623 |
| MS Dean Witter | 48,43 | +2,17 | 47,40 | 1265 |
| Motorola Inc | 15,45 | +0,19 | 15,42 | 4251 |
| Occidental Petr | 48,32 | -0,06 | 48,35 | 157 |
| Omnicom Group | 68,96 | -0,63 | 69,40 | 649 |
| Oracle Corp | 10,16 | +0,79 | 10,08 | 8912 |
| Pfizer Inc | 31,78 | +0,13 | 31,74 | 3476 |
| Philip Morris | 47,09 | +0,28 | 46,96 | 991 |
| Raytheon Co | 32,10 | -1,32 | 32,53 | 338 |
| SBC Comms | 25,49 | +2,99 | 24,75 | 5294 |
| Schering-plough | 19,74 | +0,92 | 19,56 | 2529 |
| Sears Roebuck | 34,69 | +4,05 | 33,34 | 1817 |
| Sprint | 19,10 | +1,38 | 18,84 | 2771 |
| Tenet Healthcare | 11,49 | -2,79 | 11,82 | 378 |
| Texas Instrument | 20,18 | -2,18 | 20,63 | 3200 |
| Textron Inc | 60,78 | +0,10 | 60,72 | 310 |
| Time Warner Inc | 16,53 | -0,72 | 16,65 | 3947 |
| Tyco Int | 30,74 | +0,82 | 30,49 | 1388 |
| Unisys Corp | 9,97 | -1,68 | 10,14 | 265 |
| UPS | 71,32 | +0,03 | 71,30 | 306 |
| United Tech | 93,67 | +0,72 | 93,00 | 621 |
| Unitedhealth Gr | 60,80 | -4,54 | 63,69 | 1871 |
| US Bancorp | 28,16 | +0,86 | 27,92 | 727 |
| Verizon Comm | 37,95 | +3,97 | 36,50 | 7649 |
| Wachovia | 44,57 | +0,38 | 44,40 | 618 |
| Wal-Mart Stores | 53,40 | +1,42 | 52,65 | 2418 |
| Walt Disney Co | 22,88 | +0,13 | 22,85 | 1253 |
| Washington Mutual | 38,80 | -0,21 | 38,88 | 546 |
| Wells Fargo | 57,09 | +0,48 | 56,82 | 666 |
| Xerox Corp | 13,56 | -0,88 | 13,68 | 786 |
По данным агентства Reuters.