| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,3 | +0,48 | 6,3 | 2079 |
| ANZ Banking Grp | 18,1 | +0,11 | 18,1 | 1383 |
| CommonWealth Bank | 31,4 | +0,61 | 31,2 | 1465 |
| National Australian Bank | 26,8 | +0,49 | 26,7 | 3429 |
| News Corp | 12,1 | -0,98 | 12,2 | 3354 |
| Telstra Corp | 5,0 | +0,81 | 4,9 | 4884 |
| Westpac Banking | 16,8 | -0,53 | 16,9 | 1565 |
| Япония (JPY) | ||||
| Asahi Kasei | 500,0 | +2,25 | 489,0 | 4285 |
| Daiwa Securities | 746,0 | +2,05 | 731,0 | 5845 |
| Fuji Photo Film | 3320,0 | -0,60 | 3340,0 | 1928 |
| Fujitsu Ltd | 687,0 | -0,43 | 690,0 | 7323 |
| Honda Motor Co | 5400,0 | -0,37 | 5420,0 | 1521 |
| Japan Telecom* | 290,0 | — | 290,0 | 0 |
| Kao Corp | 2745,0 | -0,54 | 2760,0 | 1151 |
| KDDI* | 549,0 | -3,51 | 569,0 | 26 |
| Mitsubishi Fin Gr* | 971,0 | -2,61 | 997,0 | 33 |
| Mitsubishi Chem | 268,0 | +1,52 | 264,0 | 5064 |
| Mitsubishi Electric | 506,0 | -0,39 | 508,0 | 3209 |
| NEC Corp | 693,0 | -0,29 | 695,0 | 7928 |
| Nippon Steel Corp | 230,0 | +1,77 | 226,0 | 36571 |
| Nissan Motor Co | 1184,0 | -1,50 | 1202,0 | 4999 |
| NTT* | 556,0 | +0,18 | 555,0 | 16 |
| NTT DoCoMo* | 198,0 | +2,06 | 194,0 | 104 |
| Pioneer | 2415,0 | +0,21 | 2410,0 | 1139 |
| Ricoh | 2160,0 | -0,46 | 2170,0 | 757 |
| Seikisui House | 1100,0 | -1,87 | 1121,0 | 1035 |
| Shin-Etsu Chem | 3780,0 | — | 3780,0 | 954 |
| Sony | 3890,0 | -0,51 | 3910,0 | 2807 |
| Sumitomo Chem | 466,0 | +1,75 | 458,0 | 2817 |
| TDK Corp | 7500,0 | -2,60 | 7700,0 | 940 |
| Toshiba Corp | 406,0 | -0,73 | 409,0 | 10378 |
| Toyota Motor Co | 4430,0 | -1,12 | 4480,0 | 6322 |
| UFJ Holdings* | 436,0 | -2,46 | 447,0 | 77 |
| Гонконг (HKD) | ||||
| Cheung Kong | 57,50 | -0,43 | 57,75 | 3851 |
| China Mobile | 22,50 | -0,66 | 22,65 | 8070 |
| China Unicom | 5,70 | -2,56 | 5,85 | 18041 |
| CLP Holdings | 43,70 | -0,23 | 43,80 | 1776 |
| CNOOC | 3,80 | +1,33 | 3,75 | 51938 |
| Hang Seng Bank | 99,00 | -0,75 | 99,75 | 1396 |
| Henderson Land | 33,80 | -1,46 | 34,30 | 1896 |
| HSBC Holdings | 115,00 | — | 115,00 | 11489 |
| Hutchison | 52,75 | — | 52,75 | 3439 |
| Франция (EUR) | ||||
| Alcatel | 10,37 | -3,62 | 10,76 | 14887 |
| Axa | 16,89 | -1,05 | 17,07 | 5944 |
| BNP Paribas | 48,56 | +0,37 | 48,38 | 3908 |
| Bouygues | 27,67 | -0,93 | 27,93 | 1045 |
| Danon | 68,05 | -0,66 | 68,50 | 735 |
| EADS | 22,69 | -0,92 | 22,90 | 1205 |
| France Telecom | 20,28 | -1,46 | 20,58 | 4285 |
| Lafarge | 70,90 | -0,42 | 71,20 | 560 |
| Michelin | 46,26 | +0,13 | 46,20 | 624 |
| Peugeot | 48,13 | +0,38 | 47,95 | 945 |
| Renault | 65,25 | -0,46 | 65,55 | 1003 |
| Sanofi-Synthelab | 55,35 | +0,45 | 55,10 | 3595 |
| Schneider Elec | 52,75 | -0,19 | 52,85 | 403 |
| STMicroelectronics | 15,33 | -0,71 | 15,44 | 3825 |
| Total Fina Elf | 159,80 | -0,93 | 161,30 | 1880 |
| Vivendi Universal | 20,47 | -1,44 | 20,77 | 5834 |
| Великобритания (GBp) | ||||
| ARM Holdings | 104,11 | -0,71 | 105,25 | 6688 |
| BAE System | 211,62 | -0,58 | 213,75 | 16963 |
| Barclays | 461,61 | +0,82 | 460,00 | 29060 |
| BP | 512,61 | -0,73 | 516,00 | 100133 |
| BAT | 841,24 | +0,60 | 836,00 | 10246 |
| British Airways | 223,07 | -2,82 | 230,75 | 16104 |
| British Telecom | 188,40 | +0,66 | 188,75 | 172720 |
| Cable & Wireless | 107,00 | -1,61 | 108,50 | 20705 |
| Cadbury Schweppes | 449,50 | -0,17 | 450,25 | 5907 |
| HSBC Hldg | 833,50 | +3,22 | 807,50 | 124498 |
| Lloyds TSB Grp | 412,56 | +0,06 | 412,25 | 29041 |
| Marks & Spencer | 345,74 | -0,22 | 347,00 | 11127 |
| Prudential | 451,46 | -0,28 | 453,50 | 12055 |
| Reuters Group | 321,25 | -1,54 | 325,50 | 12813 |
| Rio Tinto | 1403,50 | -1,61 | 1433,00 | 3248 |
| Sainsbury | 265,91 | -1,02 | 269,75 | 11544 |
| Shell Trnpt | 398,75 | +0,06 | 398,50 | 33077 |
| Unilever | 481,62 | -0,72 | 485,50 | 15906 |
| Vodafone Airtch | 118,00 | +0,21 | 119,25 | 162511 |
| Германия (EUR) | ||||
| Allianz AG | 79,00 | -1,62 | 80,30 | 1792 |
| BASF | 44,02 | -0,59 | 44,28 | 1975 |
| Bayer AG | 21,99 | -0,86 | 22,18 | 2049 |
| BMW | 36,83 | -0,24 | 36,92 | 1372 |
| Commerzbank AG | 14,18 | -0,42 | 14,24 | 2468 |
| Daimler-Chrysler | 36,71 | -1,08 | 37,11 | 3296 |
| Deutsche Bank n | 56,66 | -1,89 | 57,75 | 3991 |
| Dt Telekom n | 13,72 | -1,44 | 13,92 | 11855 |
| Hypovereinsbank | 13,29 | -0,82 | 13,40 | 2189 |
| Infineon Tech | 8,92 | -1,87 | 9,09 | 7904 |
| Merck KGaA | 47,00 | +0,77 | 46,64 | 152 |
| Munich Re | 78,90 | -1,10 | 79,78 | 911 |
| Sap AG | 132,03 | -0,88 | 133,20 | 1275 |
| Siemens | 57,75 | -0,96 | 58,31 | 3950 |
| Volkswagen AG | 34,00 | +0,80 | 33,73 | 2065 |
| Финляндия (EUR) | ||||
| Nokia | 9,55 | +0,21 | 9,53 | 23464 |
| Stora Enso | 11,48 | -0,52 | 11,54 | 2327 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,45 | +0,23 | 88,25 | 157 |
| Lonza Grp AG | 56,40 | -0,27 | 56,55 | 138 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 40,85 | -0,49 | 41,05 | 2860 |
| Nestle | 324,50 | -0,76 | 327,00 | 905 |
| Novartis | 57,50 | +0,44 | 57,25 | 4916 |
| Roche | 159,00 | -0,47 | 159,75 | 3 |
| Swiss Re | 73,80 | -1,27 | 74,75 | 1118 |
| UBS AG | 85,90 | +0,35 | 85,60 | 1939 |
| Zurich Fin | 179,25 | -0,97 | 181,00 | 411 |
| Швеция (SEK) | ||||
| ABB | 41,90 | +1,21 | 41,40 | 2490 |
| Electrolux | 133,50 | -0,37 | 134,00 | 928 |
| Ericsson | 20,30 | -0,98 | 20,50 | 63559 |
| Nordea | 52,75 | +0,96 | 52,25 | 7733 |
| Volvo | 271,50 | -1,27 | 275,00 | 1110 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,98 | +1,59 | 1,94 | 26030 |
| Fiat | 6,47 | -1,09 | 6,54 | 3842 |
| TIM | 4,37 | -1,18 | 4,42 | 38192 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,22 | -1,03 | 17,40 | 7968 |
| Aegon NV | 9,24 | -2,22 | 9,45 | 5339 |
| Ahold Kon | 6,02 | -2,59 | 6,18 | 5601 |
| Fortis | 17,90 | -1,16 | 18,11 | 3504 |
| ING Grp | 19,00 | -1,45 | 19,28 | 6853 |
| Philips | 19,77 | -1,84 | 20,14 | 6304 |
| Royal Dutch | 41,37 | -0,72 | 41,67 | 6136 |
| Канада (CAD) | ||||
| Alcan Inc | 52,58 | -1,59 | 53,43 | 965 |
| Bank of Montreal | 55,40 | +0,36 | 55,20 | 392 |
| Bank Nova Scotia | 36,60 | +0,77 | 36,32 | 905 |
| BCE Inc | 27,98 | — | 27,98 | 1836 |
| Bombardier | 3,34 | -0,60 | 3,36 | 2899 |
| Imperial Oil | 65,80 | +1,62 | 64,75 | 480 |
| Loblaw Cos Ltd | 62,30 | -1,11 | 63,00 | 209 |
| Nortel Networks | 4,81 | -3,02 | 4,96 | 7913 |
| Royal Bank of Canada | 61,50 | +0,61 | 61,13 | 699 |
| США ($) | ||||
| Abbott Labs | 39,32 | -0,08 | 39,35 | 487 |
| Agilent Tech | 23,65 | -0,67 | 23,81 | 512 |
| Alcoa | 31,40 | -1,97 | 32,03 | 929 |
| Allstate Corp | 46,60 | -1,02 | 47,08 | 1012 |
| Alltel | 51,93 | -0,13 | 52,00 | 299 |
| Amer Electric Power | 31,20 | +0,29 | 31,11 | 275 |
| Amer Express Co | 49,93 | -0,64 | 50,25 | 1275 |
| AIG | 70,84 | +0,27 | 70,65 | 1397 |
| Amgen | 56,75 | -0,23 | 56,88 | 2377 |
| Analog Devices | 39,70 | — | 39,70 | 1491 |
| Anheuser-Busch | 52,04 | +0,27 | 51,90 | 636 |
| Time Warner Inc | 16,83 | +1,08 | 16,65 | 3479 |
| Apple Comp Inc | 31,61 | -2,26 | 32,34 | 2951 |
| Applied Materials | 17,01 | +0,24 | 16,97 | 9899 |
| AT&T | 14,99 | -0,73 | 15,10 | 1764 |
| AT&T Wireless Gr | 14,43 | -0,07 | 14,44 | 894 |
| Automatic Data Proc | 41,64 | -0,81 | 41,98 | 365 |
| Bank of America | 84,97 | -0,05 | 85,01 | 919 |
| Bank of New York | 28,70 | -0,10 | 28,73 | 561 |
| Baxter Int | 30,03 | -0,13 | 30,07 | 416 |
| BCE Inc | 20,78 | -0,91 | 20,97 | 110 |
| Bellsouth Corp | 27,01 | -0,30 | 27,09 | 1008 |
| Berkshire cl a* | 86,20 | -1,20 | 87,25 | 1 |
| Berkshire cl b* | 2,88 | -0,48 | 2,89 | 5 |
| Boeing Co | 50,77 | +0,04 | 50,75 | 1043 |
| Bristol Myers sq | 23,00 | +0,44 | 22,90 | 1859 |
| Cardinal Health | 44,25 | -0,56 | 44,50 | 1836 |
| Carnival | 46,13 | -1,03 | 46,61 | 382 |
| Caterpillar Inc | 73,04 | -0,61 | 73,49 | 571 |
| Charles Schwab | 8,64 | -1,59 | 8,78 | 1736 |
| ChevronTexaco | 95,37 | -0,29 | 95,65 | 813 |
| Cigna | 61,54 | -0,76 | 62,01 | 235 |
| Cisco | 21,03 | +0,53 | 20,92 | 18792 |
| Citigroup | 43,88 | -0,48 | 44,09 | 4337 |
| Coca-Cola Co | 44,45 | +1,35 | 43,86 | 3039 |
| Colgate Palmoliv | 53,47 | +0,51 | 53,20 | 679 |
| Costco Wholesale | 40,84 | +0,32 | 40,71 | 754 |
| Cox Comms | 33,26 | +20,59 | 27,58 | 13866 |
| Daimler-Chrysler | 44,26 | -1,40 | 44,89 | 337 |
| Delta Air Lines | 5,08 | -2,12 | 5,19 | 561 |
| Dow Chemical Co | 39,92 | +0,08 | 39,89 | 628 |
| Du Pont Co | 42,84 | -0,07 | 42,87 | 727 |
| Eastman Kodak | 26,60 | +0,42 | 26,49 | 697 |
| Eli Lilly | 63,70 | -0,03 | 63,72 | 480 |
| EMC Corp | 10,78 | -1,73 | 10,97 | 2421 |
| Emerson Electric | 60,69 | -0,02 | 60,70 | 517 |
| Exelon | 35,13 | +0,66 | 34,90 | 729 |
| Exxon Mobil | 45,99 | -0,67 | 46,30 | 2754 |
| Fannie Mae | 70,91 | -0,07 | 70,96 | 703 |
| First Data Corp | 42,69 | -4,30 | 44,61 | 2349 |
| Ford Motor Co | 14,95 | +1,56 | 14,72 | 1505 |
| Gap Inc | 22,59 | -0,48 | 22,70 | 1599 |
| Genentech | 47,41 | -2,61 | 48,68 | 1265 |
| General Elec Co | 33,15 | -0,30 | 33,25 | 4488 |
| General Motors | 43,17 | +0,07 | 43,14 | 1569 |
| Gillette Co | 39,09 | +0,28 | 38,98 | 1236 |
| Goldman Sachs Gr | 87,51 | -0,77 | 88,19 | 1210 |
| HJ Heinz Co | 37,03 | +0,38 | 36,89 | 242 |
| Halliburton Co | 31,28 | -1,48 | 31,75 | 730 |
| HCA-Healthcare | 39,01 | +0,93 | 38,65 | 457 |
| Hewlett-Packard | 20,02 | -0,65 | 20,15 | 1204 |
| Home Depot Inc | 33,73 | +0,03 | 33,72 | 1534 |
| Honeywell Int | 37,16 | -1,20 | 37,61 | 1550 |
| Illinois Tool Works | 89,85 | -0,74 | 90,52 | 356 |
| Intel Corp | 24,43 | +0,21 | 24,38 | 23859 |
| IBM | 86,94 | -0,15 | 87,07 | 1177 |
| Intl Paper | 42,80 | -0,99 | 43,23 | 296 |
| Johnson&Johnson | 55,49 | +0,40 | 55,27 | 1224 |
| J P Morgan Chase | 37,11 | -0,59 | 37,33 | 2200 |
| Kimberly-Clark | 64,87 | +1,25 | 64,07 | 388 |
| Kohls | 45,82 | +0,13 | 45,76 | 515 |
| Kroger | 15,82 | +0,13 | 15,80 | 986 |
| Lehman Brothers | 69,84 | -0,37 | 70,10 | 467 |
| Lockheed Martin | 53,65 | +1,25 | 52,99 | 531 |
| Lowes Cos | 48,31 | -0,84 | 48,72 | 878 |
| Lucent Tech | 3,05 | — | 3,05 | 5827 |
| Marsh & McLennan | 44,21 | -0,38 | 44,38 | 296 |
| MBNA Corp | 24,50 | -0,77 | 24,69 | 718 |
| McDonalds Corp | 27,37 | -0,47 | 27,50 | 791 |
| Medtronic | 49,73 | +0,12 | 49,67 | 891 |
| Merck & Co | 45,48 | +0,29 | 45,35 | 1415 |
| Merrill Lynch | 48,97 | -1,51 | 49,72 | 2506 |
| Metlife Inc | 35,79 | +0,34 | 35,67 | 884 |
| Micron Tech | 13,17 | -2,66 | 13,53 | 2174 |
| Microsoft | 28,35 | -0,49 | 28,49 | 20060 |
| Minnesota Mining | 82,88 | +0,63 | 82,36 | 825 |
| MS Dean Witter | 48,74 | -1,20 | 49,33 | 1487 |
| Motorola Inc | 15,96 | +0,19 | 15,93 | 1964 |
| Occidental Petr | 49,02 | -0,51 | 49,27 | 581 |
| Omnicom Group | 71,42 | -0,83 | 72,02 | 352 |
| Oracle Corp | 10,38 | -1,24 | 10,51 | 12545 |
| Pfizer Inc | 32,19 | +0,72 | 31,96 | 4147 |
| Philip Morris | 47,70 | +0,21 | 47,60 | 2348 |
| Raytheon Co | 33,79 | +0,72 | 33,55 | 802 |
| SBC Comms | 25,39 | +0,20 | 25,34 | 2542 |
| Schering-plough | 19,19 | -1,39 | 19,46 | 997 |
| Sears Roebuck | 36,18 | -1,36 | 36,68 | 973 |
| Sprint | 18,62 | -0,32 | 18,68 | 1012 |
| Tenet Healthcare | 11,11 | -0,63 | 11,18 | 508 |
| Texas Instrument | 20,98 | -1,64 | 21,33 | 2842 |
| Textron Inc | 61,73 | +0,70 | 61,30 | 189 |
| Time Warner Inc | 16,83 | +1,08 | 16,65 | 3479 |
| Tyco Int | 31,36 | +1,16 | 31,00 | 2672 |
| Unisys Corp | 10,10 | -1,37 | 10,24 | 351 |
| UPS | 71,84 | -0,17 | 71,96 | 349 |
| United Tech | 93,38 | -0,13 | 93,50 | 574 |
| Unitedhealth Gr | 62,88 | -0,03 | 62,90 | 1246 |
| US Bancorp | 28,20 | -0,35 | 28,30 | 1102 |
| Verizon Comm | 38,32 | -0,57 | 38,54 | 2106 |
| Wachovia | 44,34 | +0,07 | 44,31 | 602 |
| Wal-Mart Stores | 53,35 | +0,64 | 53,01 | 2226 |
| Walt Disney Co | 23,03 | -0,26 | 23,09 | 1907 |
| Washington Mutual | 38,57 | -0,59 | 38,80 | 644 |
| Wells Fargo | 57,39 | -0,03 | 57,41 | 618 |
| Xerox Corp | 13,81 | -0,36 | 13,86 | 656 |
По данным агентства Reuters.