| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,3 | +1,13 | 6,2 | 10840 |
| ANZ Banking Grp | 18,1 | +0,89 | 17,9 | 14628 |
| CommonWealth Bank | 31,2 | +0,22 | 31,2 | 10104 |
| National Australian Bank | 26,7 | +0,72 | 26,5 | 16338 |
| News Corp | 12,2 | +1,92 | 12,0 | 13587 |
| Telstra Corp | 4,9 | -0,20 | 4,9 | 20498 |
| Westpac Banking | 16,9 | +0,60 | 16,8 | 7214 |
| Япония (JPY) | ||||
| Asahi Kasei | 489,0 | -1,01 | 494,0 | 5469 |
| Daiwa Securities | 731,0 | -0,41 | 734,0 | 8982 |
| Fuji Photo Film | 3340,0 | -0,30 | 3350,0 | 1374 |
| Fujitsu Ltd | 690,0 | +0,29 | 688,0 | 9040 |
| Honda Motor Co | 5420,0 | +1,88 | 5320,0 | 3584 |
| Japan Telecom* | 290,0 | +0,35 | 289,0 | 1 |
| Kao Corp | 2760,0 | — | 2760,0 | 1752 |
| KDDI* | 569,0 | -4,53 | 596,0 | 30 |
| Mitsubishi Fin Gr* | 997,0 | -4,13 | 1040,0 | 38 |
| Mitsubishi Chem | 264,0 | +0,38 | 263,0 | 5161 |
| Mitsubishi Electric | 508,0 | +1,80 | 499,0 | 6523 |
| NEC Corp | 695,0 | +2,21 | 680,0 | 6254 |
| Nippon Steel Corp | 226,0 | +4,63 | 216,0 | 24005 |
| Nissan Motor Co | 1202,0 | +1,09 | 1189,0 | 11881 |
| NTT* | 555,0 | +3,16 | 538,0 | 40 |
| NTT DoCoMo* | 194,0 | -0,51 | 195,0 | 140 |
| Pioneer | 2410,0 | +2,34 | 2355,0 | 2292 |
| Ricoh | 2170,0 | +2,60 | 2115,0 | 1305 |
| Seikisui House | 1121,0 | +1,72 | 1102,0 | 1562 |
| Shin-Etsu Chem | 3780,0 | +0,53 | 3760,0 | 922 |
| Sony | 3910,0 | +2,36 | 3820,0 | 4575 |
| Sumitomo Chem | 458,0 | +0,66 | 455,0 | 2461 |
| TDK Corp | 7700,0 | +5,62 | 7290,0 | 1173 |
| Toshiba Corp | 409,0 | +2,76 | 398,0 | 10365 |
| Toyota Motor Co | 4480,0 | +1,59 | 4410,0 | 8588 |
| UFJ Holdings* | 447,0 | +10,37 | 405,0 | 162 |
| Гонконг (HKD) | ||||
| Cheung Kong | 57,75 | -0,43 | 58,00 | 4249 |
| China Mobile | 22,65 | +0,44 | 22,55 | 10622 |
| China Unicom | 5,85 | +0,86 | 5,80 | 9547 |
| CLP Holdings | 43,80 | +0,92 | 43,40 | 2188 |
| CNOOC | 3,75 | +2,74 | 3,65 | 103487 |
| Hang Seng Bank | 99,75 | +0,76 | 99,00 | 1896 |
| Henderson Land | 34,30 | +0,29 | 34,20 | 2089 |
| HSBC Holdings | 115,00 | — | 115,00 | 10299 |
| Hutchison | 52,75 | — | 52,75 | 3497 |
| Франция (EUR) | ||||
| Alcatel | 10,76 | -3,06 | 11,10 | 13760 |
| Axa | 17,07 | -0,06 | 17,08 | 6004 |
| BNP Paribas | 48,38 | +0,10 | 48,33 | 3390 |
| Bouygues | 27,93 | +0,76 | 27,72 | 996 |
| Danon | 68,50 | -0,29 | 68,70 | 779 |
| EADS | 22,90 | -0,30 | 22,97 | 1577 |
| France Telecom | 20,58 | +0,64 | 20,45 | 4854 |
| Lafarge | 71,20 | -0,07 | 71,25 | 758 |
| Michelin | 46,20 | -2,33 | 47,30 | 1644 |
| Peugeot | 47,95 | +0,52 | 47,70 | 1088 |
| Renault | 65,55 | -0,15 | 65,65 | 964 |
| Sanofi-Synthelab | 55,10 | +1,66 | 54,20 | 10771 |
| Schneider Elec | 52,85 | +0,67 | 52,50 | 866 |
| STMicroelectronics | 15,44 | +0,06 | 15,43 | 5180 |
| Total Fina Elf | 161,30 | +0,25 | 160,90 | 3009 |
| Vivendi Universal | 20,77 | -1,05 | 20,99 | 5511 |
| Великобритания (GBp) | ||||
| ARM Holdings | 105,25 | -0,47 | 105,75 | 11785 |
| BAE System | 213,75 | -1,38 | 216,75 | 10313 |
| Barclays | 458,30 | -1,50 | 467,00 | 34269 |
| BP | 516,68 | +0,44 | 513,75 | 115205 |
| BAT | 832,92 | +0,78 | 829,50 | 6681 |
| British Airways | 230,76 | -0,86 | 232,75 | 5046 |
| British Telecom | 188,75 | -0,79 | 190,25 | 70376 |
| Cable & Wireless | 108,25 | -0,69 | 109,25 | 10887 |
| Cadbury Schweppes | 451,00 | -0,39 | 452,00 | 10507 |
| HSBC Hldg | 807,50 | -0,43 | 811,00 | 23297 |
| Lloyds TSB Grp | 410,53 | -0,36 | 413,75 | 95589 |
| Marks & Spencer | 347,00 | -0,22 | 347,75 | 5065 |
| Prudential | 453,50 | +0,33 | 452,00 | 12548 |
| Reuters Group | 322,28 | +0,15 | 325,00 | 18222 |
| Rio Tinto | 1433,00 | +1,56 | 1411,00 | 5864 |
| Sainsbury | 269,75 | +0,65 | 268,00 | 14037 |
| Shell Trnpt | 399,07 | -0,38 | 400,00 | 34111 |
| Unilever | 485,39 | -1,82 | 494,50 | 19486 |
| Vodafone Airtch | 119,25 | -1,04 | 120,50 | 224688 |
| Германия (EUR) | ||||
| Allianz AG | 80,30 | -0,30 | 80,54 | 2039 |
| BASF | 44,28 | +0,57 | 44,03 | 2162 |
| Bayer AG | 22,18 | +1,70 | 21,81 | 4733 |
| BMW | 36,92 | -0,57 | 37,13 | 1391 |
| Commerzbank AG | 14,24 | +0,56 | 14,16 | 2708 |
| Daimler-Chrysler | 37,11 | +0,03 | 37,10 | 4283 |
| Deutsche Bank n | 57,75 | -2,35 | 59,14 | 7394 |
| Dt Telekom n | 13,92 | -0,43 | 13,98 | 15772 |
| Hypovereinsbank | 13,40 | +0,45 | 13,34 | 2641 |
| Infineon Tech | 9,09 | -0,76 | 9,16 | 7931 |
| Merck KGaA | 46,64 | -0,77 | 47,00 | 172 |
| Munich Re | 79,78 | — | 79,78 | 1372 |
| Sap AG | 133,20 | +0,34 | 132,75 | 1211 |
| Siemens | 58,31 | +1,39 | 57,51 | 6520 |
| Volkswagen AG | 33,73 | -0,44 | 33,88 | 1426 |
| Финляндия (EUR) | ||||
| Nokia | 9,53 | -0,83 | 9,61 | 20916 |
| Stora Enso | 11,55 | +1,76 | 11,35 | 2484 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,30 | -0,23 | 88,50 | 203 |
| Lonza Grp AG | 56,95 | -0,35 | 57,15 | 146 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 41,10 | -1,56 | 41,75 | 6036 |
| Nestle | 327,50 | -0,15 | 328,00 | 867 |
| Novartis | 57,50 | +1,05 | 56,90 | 5543 |
| Roche | 159,50 | -1,54 | 162,00 | 7 |
| Swiss Re | 74,90 | -0,60 | 75,35 | 1026 |
| UBS AG | 85,45 | -0,93 | 86,25 | 2922 |
| Zurich Fin | 181,50 | +0,55 | 180,50 | 443 |
| Швеция (SEK) | ||||
| ABB | 41,40 | +3,76 | 39,90 | 5015 |
| Electrolux | 134,00 | — | 134,00 | 1352 |
| Ericsson | 20,50 | -0,49 | 20,60 | 89211 |
| Nordea | 52,25 | -1,42 | 53,00 | 7858 |
| Volvo | 275,00 | +1,66 | 270,50 | 2049 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,94 | +0,94 | 1,92 | 15550 |
| Fiat | 6,54 | +0,38 | 6,52 | 5804 |
| TIM | 4,42 | +0,18 | 4,41 | 34112 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,44 | +0,11 | 17,42 | 3820 |
| Aegon NV | 9,44 | -0,11 | 9,45 | 4600 |
| Ahold Kon | 6,18 | +2,15 | 6,05 | 8368 |
| Fortis | 18,16 | +0,44 | 18,08 | 2482 |
| ING Grp | 19,33 | +0,68 | 19,20 | 4491 |
| Philips | 20,16 | -0,59 | 20,28 | 6168 |
| Royal Dutch | 41,69 | +0,26 | 42,33 | 8654 |
| Канада (CAD) | ||||
| Alcan Inc | 53,02 | -0,77 | 53,43 | 408 |
| Bank of Montreal | 55,46 | +0,47 | 55,20 | 106 |
| Bank Nova Scotia | 36,75 | +1,18 | 36,32 | 304 |
| BCE Inc | 27,95 | -0,11 | 27,98 | 512 |
| Bombardier | 3,37 | +0,30 | 3,36 | 986 |
| Imperial Oil | 65,65 | +1,39 | 64,75 | 218 |
| Loblaw Cos Ltd | 62,74 | -0,41 | 63,00 | 56 |
| Nortel Networks | 4,96 | — | 4,96 | 4734 |
| Royal Bank of Canada | 61,74 | +1,00 | 61,13 | 312 |
| США ($) | ||||
| Abbott Labs | 39,38 | +0,59 | 39,15 | 538 |
| Agilent Tech | 23,57 | +0,08 | 23,55 | 962 |
| Alcoa | 31,98 | -0,87 | 32,26 | 948 |
| Allstate Corp | 46,75 | -0,45 | 46,96 | 559 |
| Alltel | 52,09 | -0,13 | 52,16 | 279 |
| Amer Electric Power | 31,42 | -0,22 | 31,49 | 702 |
| Amer Express Co | 49,97 | +0,02 | 49,96 | 977 |
| AIG | 70,42 | +0,10 | 70,35 | 1045 |
| Amgen | 57,57 | +1,00 | 57,00 | 2888 |
| Analog Devices | 39,60 | +1,75 | 38,92 | 1309 |
| Anheuser-Busch | 51,66 | +0,94 | 51,18 | 679 |
| Time Warner Inc | 16,51 | -0,12 | 16,53 | 3155 |
| Apple Comp Inc | 32,94 | +0,92 | 32,64 | 1820 |
| Applied Materials | 16,86 | +2,43 | 16,46 | 15358 |
| AT&T | 14,94 | -0,40 | 15,00 | 2012 |
| AT&T Wireless Gr | 14,41 | -0,07 | 14,42 | 1074 |
| Automatic Data Proc | 41,64 | -0,45 | 41,83 | 425 |
| Bank of America | 84,89 | -0,09 | 84,97 | 849 |
| Bank of New York | 28,73 | -0,66 | 28,92 | 484 |
| Baxter Int | 29,92 | +0,71 | 29,71 | 675 |
| BCE Inc | 21,05 | -0,09 | 21,07 | 153 |
| Bellsouth Corp | 27,15 | -0,91 | 27,40 | 1104 |
| Berkshire cl a* | 86,80 | -1,36 | 88,00 | 1 |
| Berkshire cl b* | 2,90 | -1,09 | 2,93 | 2 |
| Boeing Co | 50,98 | +2,62 | 49,68 | 2033 |
| Bristol Myers sq | 22,69 | +0,53 | 22,57 | 2179 |
| Cardinal Health | 44,51 | -0,56 | 44,76 | 987 |
| Carnival | 46,71 | -0,13 | 46,77 | 515 |
| Caterpillar Inc | 73,39 | -0,73 | 73,93 | 410 |
| Charles Schwab | 8,87 | -0,89 | 8,95 | 1126 |
| ChevronTexaco | 95,38 | -0,10 | 95,48 | 913 |
| Cigna | 61,81 | -0,80 | 62,31 | 182 |
| Cisco | 21,22 | +2,02 | 20,80 | 19397 |
| Citigroup | 44,16 | -0,27 | 44,28 | 2901 |
| Coca-Cola Co | 43,17 | +0,26 | 43,06 | 2248 |
| Colgate Palmoliv | 52,64 | -1,22 | 53,29 | 400 |
| Costco Wholesale | 40,96 | -2,01 | 41,80 | 1741 |
| Cox Comms | 27,72 | -1,28 | 28,08 | 1125 |
| DaimlerChrysler | 44,78 | -0,29 | 44,91 | 441 |
| Delta Air Lines | 5,18 | -0,96 | 5,23 | 272 |
| Dow Chemical Co | 40,09 | -1,01 | 40,50 | 1129 |
| Du Pont Co | 42,68 | +0,12 | 42,63 | 769 |
| Eastman Kodak | 26,31 | -0,34 | 26,40 | 346 |
| Eli Lilly | 64,25 | +0,96 | 63,64 | 613 |
| EMC Corp | 11,05 | +3,85 | 10,64 | 3545 |
| Emerson Electric | 60,90 | +0,18 | 60,79 | 396 |
| Exelon | 34,64 | -0,17 | 34,70 | 614 |
| Exxon Mobil | 46,19 | +0,35 | 46,03 | 2998 |
| Fannie Mae | 70,76 | +0,08 | 70,70 | 572 |
| First Data Corp | 43,79 | -0,25 | 43,90 | 1271 |
| Ford Motor Co | 14,71 | -1,61 | 14,95 | 3031 |
| Gap Inc | 22,51 | -0,66 | 22,66 | 1282 |
| Genentech | 48,92 | +1,64 | 48,13 | 960 |
| General Elec Co | 33,10 | -0,33 | 33,21 | 3196 |
| General Motors | 42,75 | — | 42,75 | 1477 |
| Gillette Co | 39,08 | +2,41 | 38,16 | 3581 |
| Goldman Sachs Gr | 88,74 | -1,06 | 89,69 | 1226 |
| HJ Heinz Co | 36,75 | +0,16 | 36,69 | 480 |
| Halliburton Co | 31,61 | +0,41 | 31,48 | 717 |
| HCA-Healthcare | 38,54 | +0,36 | 38,40 | 530 |
| Hewlett-Packard | 20,20 | -0,05 | 20,21 | 2254 |
| Home Depot Inc | 33,74 | +0,06 | 33,72 | 1045 |
| Honeywell Int | 37,50 | -1,03 | 37,89 | 1140 |
| Illinois Tool Works | 90,11 | -0,28 | 90,36 | 347 |
| Intel Corp | 24,26 | +0,08 | 24,24 | 31094 |
| IBM | 87,31 | +0,62 | 86,77 | 1041 |
| Intl Paper | 43,22 | +0,23 | 43,12 | 423 |
| Johnson & Johnson | 55,40 | -0,13 | 55,47 | 1391 |
| J P Morgan Chase | 37,21 | +0,19 | 37,14 | 2109 |
| Kimberly-Clark | 64,16 | -0,12 | 64,24 | 362 |
| Kohls | 45,89 | +1,75 | 45,10 | 1601 |
| Kroger | 15,79 | +0,57 | 15,70 | 775 |
| Lehman Brothers | 70,31 | -0,48 | 70,65 | 671 |
| Lockheed Martin | 53,28 | -0,09 | 53,33 | 221 |
| Lowes Cos | 48,74 | -0,33 | 48,90 | 577 |
| Lucent Tech | 3,09 | -0,64 | 3,11 | 7285 |
| Marsh & McLennan | 44,11 | -0,54 | 44,35 | 437 |
| MBNA Corp | 24,50 | +0,29 | 24,43 | 736 |
| McDonalds Corp | 27,35 | +0,40 | 27,24 | 733 |
| Medtronic | 49,71 | -0,26 | 49,84 | 918 |
| Merck & Co | 45,58 | +0,40 | 45,40 | 793 |
| Merrill Lynch | 49,98 | -0,75 | 50,36 | 1787 |
| Metlife Inc | 35,52 | -0,03 | 35,53 | 1124 |
| Micron Tech | 13,44 | -0,59 | 13,52 | 1786 |
| Microsoft | 28,75 | +0,95 | 28,48 | 20444 |
| Minnesota Mining | 82,07 | -0,06 | 82,12 | 615 |
| MS Dean Witter | 49,46 | -0,88 | 49,90 | 1423 |
| Motorola Inc | 15,90 | -0,69 | 16,01 | 3346 |
| Occidental Petr | 49,45 | +0,49 | 49,21 | 646 |
| Omnicom Group | 71,55 | +0,18 | 71,42 | 473 |
| Oracle Corp | 10,42 | +0,39 | 10,38 | 11018 |
| Pfizer Inc | 31,94 | +0,03 | 31,93 | 4234 |
| Philip Morris | 47,54 | +0,72 | 47,20 | 2285 |
| Raytheon Co | 33,56 | +0,03 | 33,55 | 821 |
| SBC Comms | 25,36 | -0,16 | 25,40 | 2003 |
| Schering-plough | 19,46 | -0,36 | 19,53 | 1473 |
| Sears Roebuck | 36,47 | -1,51 | 37,03 | 619 |
| Sprint | 18,73 | -1,52 | 19,02 | 952 |
| Tenet Healthcare | 11,23 | +0,18 | 11,21 | 890 |
| Texas Instrument | 21,25 | -0,42 | 21,34 | 3067 |
| Textron Inc | 60,95 | -1,07 | 61,61 | 123 |
| Time Warner Inc | 16,51 | -0,12 | 16,53 | 3155 |
| Tyco Int | 31,04 | +0,32 | 30,94 | 2645 |
| Unisys Corp | 10,13 | -1,17 | 10,25 | 366 |
| UPS | 71,60 | -0,73 | 72,13 | 509 |
| United Tech | 93,77 | -0,35 | 94,10 | 463 |
| Unitedhealth Gr | 62,52 | -2,33 | 64,01 | 2853 |
| US Bancorp | 28,45 | -0,77 | 28,67 | 1292 |
| Verizon Comm | 38,42 | -1,16 | 38,87 | 1707 |
| Wachovia | 44,40 | -0,60 | 44,67 | 479 |
| Wal-Mart Stores | 52,93 | -1,03 | 53,48 | 2567 |
| Walt Disney Co | 23,02 | +0,09 | 23,00 | 1287 |
| Washington Mutual | 38,56 | -0,75 | 38,85 | 513 |
| Wells Fargo | 57,59 | -0,24 | 57,73 | 534 |
| Xerox Corp | 13,78 | +0,44 | 13,72 | 481 |
По данным агентства Reuters.