| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,4 | -1,08 | 6,5 | 4508 |
| ANZ Banking Grp | 17,9 | -0,83 | 18,0 | 3218 |
| CommonWealth Bank | 30,8 | -0,29 | 30,9 | 5524 |
| National Australian Bank | 26,2 | +0,46 | 26,1 | 7154 |
| News Corp | 11,2 | +2,01 | 10,9 | 10365 |
| Telstra Corp | 4,9 | -1,41 | 5,0 | 24761 |
| Westpac Banking | 16,3 | -1,34 | 16,5 | 4161 |
| Япония (JPY) | ||||
| Asahi Kasei | 475,0 | -3,26 | 491,0 | 7426 |
| Daiwa Securities | 707,0 | -2,35 | 724,0 | 7499 |
| Fuji Photo Film | 3190,0 | -2,74 | 3280,0 | 1319 |
| Fujitsu Ltd | 641,0 | -2,14 | 655,0 | 4920 |
| Honda Motor Co | 5110,0 | -2,85 | 5260,0 | 2607 |
| Japan Telecom* | 286,0 | — | 286,0 | 1 |
| Kao Corp | 2650,0 | -1,12 | 2680,0 | 1471 |
| KDDI* | 531,0 | -3,45 | 550,0 | 16 |
| Mitsubishi Fin Gr* | 980,0 | -3,92 | 1020,0 | 33 |
| Mitsubishi Chem | 276,0 | -2,47 | 283,0 | 6740 |
| Mitsubishi Electric | 523,0 | -3,86 | 544,0 | 6131 |
| NEC Corp | 656,0 | -2,96 | 676,0 | 9398 |
| Nippon Steel Corp | 229,0 | -2,14 | 234,0 | 21934 |
| Nissan Motor Co | 1130,0 | -1,74 | 1150,0 | 7486 |
| NTT* | 521,0 | -1,70 | 530,0 | 13 |
| NTT DoCoMo* | 199,0 | +3,65 | 192,0 | 294 |
| Pioneer | 2260,0 | -2,80 | 2325,0 | 1039 |
| Ricoh | 2000,0 | -3,15 | 2065,0 | 2325 |
| Seikisui House | 1057,0 | -3,12 | 1091,0 | 2057 |
| Shin-Etsu Chem | 3660,0 | -1,35 | 3710,0 | 1421 |
| Sony | 3600,0 | -0,83 | 3630,0 | 4188 |
| Sumitomo Chem | 465,0 | -0,85 | 469,0 | 3746 |
| TDK Corp | 6850,0 | -2,70 | 7040,0 | 1510 |
| Toshiba Corp | 387,0 | -1,02 | 391,0 | 11102 |
| Toyota Motor Co | 4140,0 | -1,43 | 4200,0 | 4785 |
| UFJ Holdings* | 485,0 | -2,22 | 496,0 | 82 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,25 | +1,24 | 60,50 | 4268 |
| China Mobile | 22,15 | -0,89 | 22,35 | 9909 |
| China Unicom | 5,65 | -0,88 | 5,70 | 6136 |
| CLP Holdings | 44,20 | -2,00 | 45,10 | 2807 |
| CNOOC | 3,63 | +1,40 | 3,58 | 53196 |
| Hang Seng Bank | 102,00 | -0,49 | 102,50 | 1097 |
| Henderson Land | 35,70 | -0,56 | 35,90 | 1612 |
| HSBC Holdings | 118,00 | -0,42 | 118,50 | 4264 |
| Hutchison | 57,00 | — | 57,00 | 6291 |
| Франция (EUR) | ||||
| Alcatel | 9,04 | +1,01 | 8,95 | 14497 |
| Axa | 15,82 | +0,32 | 15,77 | 6660 |
| BNP Paribas | 48,66 | -0,67 | 48,99 | 2744 |
| Bouygues | 26,96 | -0,52 | 27,10 | 1058 |
| Danon | 64,40 | -0,77 | 64,90 | 1203 |
| EADS | 20,70 | +1,97 | 20,30 | 1382 |
| France Telecom | 19,23 | +0,94 | 19,05 | 5848 |
| Lafarge | 67,55 | -0,15 | 67,65 | 585 |
| Michelin | 42,71 | -0,65 | 42,99 | 773 |
| Peugeot | 47,83 | +0,38 | 47,65 | 1009 |
| Renault | 62,10 | -1,58 | 63,10 | 1343 |
| Sanofi-Synthelab | 55,80 | +0,45 | 55,55 | 2612 |
| Schneider Elec | 49,28 | -0,59 | 49,57 | 473 |
| STMicroelectronics | 13,88 | +1,17 | 13,72 | 8458 |
| Total Fina Elf | 157,20 | -0,82 | 158,50 | 2178 |
| Vivendi Universal | 19,50 | +0,52 | 19,40 | 4699 |
| Великобритания (GBp) | ||||
| ARM Holdings | 93,22 | -0,54 | 93,00 | 10881 |
| BAE System | 201,05 | -0,37 | 201,50 | 7554 |
| Barclays | 513,50 | -0,29 | 515,00 | 19112 |
| BP | 491,00 | -2,06 | 497,50 | 42374 |
| BAT | 824,89 | -0,84 | 829,00 | 4660 |
| British Airways | 207,75 | -1,77 | 211,50 | 12385 |
| British Telecom | 179,14 | +0,42 | 179,00 | 16055 |
| Cable & Wireless | 102,00 | +0,74 | 101,25 | 9533 |
| Cadbury Schweppes | 435,50 | -0,80 | 439,00 | 5132 |
| HSBC Hldg | 820,50 | -1,14 | 830,00 | 22130 |
| Lloyds TSB Grp | 401,25 | +0,12 | 400,50 | 18072 |
| Marks & Spencer | 348,24 | -0,21 | 349,50 | 12349 |
| Prudential | 422,06 | -1,06 | 425,75 | 6496 |
| Reuters Group | 288,50 | -0,52 | 290,00 | 11276 |
| Rio Tinto | 1357,42 | -0,80 | 1369,00 | 2704 |
| Sainsbury | 256,86 | -0,97 | 259,00 | 11400 |
| Shell Trnpt | 390,82 | -1,14 | 395,00 | 18734 |
| Unilever | 466,50 | -0,21 | 467,50 | 13458 |
| Vodafone Airtch | 118,87 | +0,63 | 118,25 | 134713 |
| Германия (EUR) | ||||
| Allianz AG | 74,45 | +0,79 | 73,87 | 2813 |
| BASF | 42,65 | -1,52 | 43,31 | 3116 |
| Bayer AG | 19,86 | -2,50 | 20,37 | 5190 |
| BMW | 33,17 | -0,93 | 33,48 | 2494 |
| Commerzbank AG | 13,12 | -1,20 | 13,28 | 2123 |
| DaimlerChrysler | 33,35 | +0,21 | 33,28 | 4862 |
| Deutsche Bank n | 52,90 | -1,49 | 53,70 | 4909 |
| Dt Telekom n | 13,59 | +1,12 | 13,44 | 16662 |
| Hypovereinsbank | 13,02 | -0,69 | 13,11 | 2942 |
| Infineon Tech | 7,85 | +0,64 | 7,80 | 16628 |
| Merck KGaA | 44,91 | -0,22 | 45,01 | 370 |
| Munich Re | 75,07 | -0,09 | 75,14 | 1527 |
| Sap AG | 116,50 | +0,33 | 116,12 | 2115 |
| Siemens | 53,40 | -0,89 | 53,88 | 5365 |
| Volkswagen AG | 30,71 | -1,25 | 31,10 | 2253 |
| Финляндия (EUR) | ||||
| Nokia | 9,00 | +0,33 | 8,97 | 35945 |
| Stora Enso | 10,88 | -0,73 | 10,96 | 2124 |
| Швейцария (CHF) | ||||
| Ciba Special | 77,60 | -1,34 | 78,65 | 995 |
| Lonza Grp AG | 52,85 | +0,48 | 52,60 | 166 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 37,35 | -1,32 | 37,85 | 6752 |
| Nestle | 312,00 | -1,27 | 316,00 | 1227 |
| Novartis | 56,90 | -0,52 | 57,20 | 5797 |
| Roche | 153,75 | -0,81 | 155,00 | 10 |
| Swiss Re | 68,30 | -1,37 | 69,25 | 1510 |
| UBS AG | 82,80 | +0,18 | 82,65 | 2876 |
| Zurich Fin | 168,50 | +0,30 | 168,00 | 914 |
| Швеция (SEK) | ||||
| ABB | 39,40 | +2,34 | 38,50 | 1717 |
| Electrolux | 130,00 | — | 130,00 | 1983 |
| Ericsson | 18,10 | +2,26 | 17,70 | 230480 |
| Nordea | 53,00 | -0,93 | 53,50 | 11942 |
| Volvo | 251,00 | -1,38 | 254,50 | 1303 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,86 | -0,11 | 1,86 | 4871 |
| Fiat | 5,88 | -0,88 | 5,93 | 3460 |
| TIM | 4,22 | +0,40 | 4,20 | 33592 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,59 | +0,55 | 16,50 | 7220 |
| Aegon NV | 8,47 | -1,05 | 8,56 | 10958 |
| Ahold Kon | 5,55 | +1,28 | 5,48 | 8365 |
| Fortis | 17,17 | -0,92 | 17,33 | 4048 |
| ING Grp | 18,85 | +0,27 | 18,80 | 7793 |
| Philips | 18,03 | -0,06 | 18,04 | 12127 |
| Royal Dutch | 40,17 | -0,96 | 40,56 | 6228 |
| Канада (CAD) | ||||
| Alcan Inc | 52,44 | -0,49 | 52,70 | 203 |
| Bank of Montreal | 52,46 | -0,04 | 52,48 | 165 |
| Bank Nova Scotia | 35,48 | -0,73 | 35,74 | 434 |
| BCE Inc | 27,36 | -0,18 | 27,41 | 339 |
| Bombardier | 2,95 | -1,34 | 2,99 | 1851 |
| Imperial Oil | 61,90 | +0,52 | 61,58 | 33 |
| Loblaw Cos Ltd | 60,56 | -0,13 | 60,64 | 19 |
| Nortel Networks | 4,36 | +1,16 | 4,31 | 4301 |
| Royal Bank of Canada | 60,60 | +0,21 | 60,47 | 231 |
| США ($) | ||||
| Abbott Labs | 39,58 | -0,13 | 39,63 | 483 |
| Agilent Tech | 20,28 | +3,05 | 19,68 | 3125 |
| Alcoa | 30,00 | +1,56 | 29,54 | 1046 |
| Allstate Corp | 46,40 | -0,39 | 46,58 | 1185 |
| Alltel | 52,81 | +0,08 | 52,77 | 193 |
| Amer Electric Power | 31,83 | -0,06 | 31,85 | 243 |
| Amer Express Co | 49,41 | -0,12 | 49,47 | 1198 |
| AIG | 66,72 | -0,27 | 66,90 | 1407 |
| Amgen | 54,80 | -0,05 | 54,83 | 1970 |
| Analog Devices | 32,29 | -4,55 | 33,83 | 5016 |
| Anheuser-Busch | 53,01 | +0,42 | 52,79 | 723 |
| Time Warner Inc | 15,65 | +0,32 | 15,60 | 2875 |
| Apple Comp Inc | 31,08 | +2,34 | 30,37 | 1576 |
| Applied Materials | 15,53 | -0,51 | 15,61 | 9663 |
| AT&T | 13,89 | +0,07 | 13,88 | 464 |
| AT&T Wireless Gr | 14,36 | +0,49 | 14,29 | 4865 |
| Automatic Data Proc | 39,21 | +0,69 | 38,94 | 345 |
| Bank of America | 84,82 | -0,57 | 85,31 | 1469 |
| Bank of New York | 27,77 | -0,50 | 27,91 | 494 |
| Baxter Int | 30,99 | -0,39 | 31,11 | 382 |
| BCE Inc | 20,84 | +1,26 | 20,58 | 40 |
| Bellsouth Corp | 27,27 | +0,63 | 27,10 | 714 |
| Berkshire cl a* | 85,10 | -0,12 | 85,20 | 1 |
| Berkshire cl b* | 2,84 | +0,25 | 2,83 | 2 |
| Boeing Co | 49,44 | +0,22 | 49,33 | 613 |
| Bristol Myers sq | 22,79 | -0,87 | 22,99 | 1024 |
| Cardinal Health | 42,98 | -1,96 | 43,84 | 1269 |
| Carnival | 43,29 | +0,79 | 42,95 | 688 |
| Caterpillar Inc | 71,92 | +0,22 | 71,76 | 721 |
| Charles Schwab | 8,57 | -0,92 | 8,65 | 956 |
| ChevronTexaco | 95,38 | +1,07 | 94,37 | 737 |
| Cigna | 62,81 | +0,45 | 62,53 | 243 |
| Cisco | 18,07 | +1,57 | 17,79 | 30733 |
| Citigroup | 44,17 | +0,62 | 43,90 | 2649 |
| Coca-Cola Co | 44,02 | +0,41 | 43,84 | 1351 |
| Colgate Palmoliv | 52,09 | +0,21 | 51,98 | 285 |
| Costco Wholesale | 40,98 | +1,21 | 40,49 | 935 |
| Cox Comms | 32,64 | +0,28 | 32,55 | 733 |
| DaimlerChrysler | 41,10 | +1,18 | 40,62 | 141 |
| Delta Air Lines | 3,51 | +0,29 | 3,50 | 737 |
| Dow Chemical Co | 38,48 | -0,95 | 38,85 | 540 |
| Du Pont Co | 40,30 | -1,08 | 40,74 | 862 |
| Eastman Kodak | 27,70 | -0,36 | 27,80 | 496 |
| Eli Lilly | 62,37 | +0,50 | 62,06 | 903 |
| EMC Corp | 9,49 | +0,11 | 9,48 | 9557 |
| Emerson Electric | 60,16 | +0,75 | 59,71 | 383 |
| Exelon | 36,02 | -0,91 | 36,35 | 440 |
| Exxon Mobil | 44,88 | +0,72 | 44,56 | 3009 |
| Fannie Mae | 71,19 | -0,17 | 71,31 | 795 |
| First Data Corp | 41,65 | +0,07 | 41,62 | 1012 |
| Ford Motor Co | 13,87 | +0,07 | 13,86 | 1599 |
| Gap Inc | 19,60 | +0,46 | 19,51 | 1346 |
| Genentech | 44,81 | -4,88 | 47,11 | 7908 |
| General Elec Co | 31,70 | +0,28 | 31,61 | 4170 |
| General Motors | 40,88 | +0,15 | 40,82 | 918 |
| Gillette Co | 41,10 | -0,44 | 41,28 | 698 |
| Goldman Sachs Gr | 84,16 | +0,36 | 83,86 | 962 |
| HJ Heinz Co | 36,41 | +0,30 | 36,30 | 181 |
| Halliburton Co | 28,36 | +0,25 | 28,29 | 1194 |
| HCA-Healthcare | 37,07 | -0,03 | 37,08 | 258 |
| Hewlett-Packard | 16,56 | -2,30 | 16,95 | 7235 |
| Home Depot Inc | 33,40 | +1,37 | 32,95 | 1588 |
| Honeywell Int | 34,30 | -1,15 | 34,70 | 1015 |
| Illinois Tool Works | 88,11 | -0,22 | 88,30 | 461 |
| Intel Corp | 21,42 | +0,85 | 21,24 | 27019 |
| IBM | 83,44 | +1,50 | 82,21 | 2064 |
| Intl Paper | 40,91 | -0,44 | 41,09 | 316 |
| Johnson & Johnson | 55,79 | -0,39 | 56,30 | 1544 |
| JP Morgan Chase | 36,81 | -0,14 | 36,86 | 2214 |
| Kimberly-Clark | 64,11 | +0,17 | 64,00 | 268 |
| Kohls | 45,66 | +4,49 | 43,70 | 2588 |
| Kroger | 14,98 | -1,83 | 15,26 | 642 |
| Lehman Brothers | 69,57 | -0,51 | 69,93 | 710 |
| Lockheed Martin | 52,75 | +0,88 | 52,29 | 322 |
| Lowes Cos | 47,79 | +1,21 | 47,22 | 1270 |
| Lucent Tech | 2,73 | +1,11 | 2,70 | 4778 |
| Marsh & McLennan | 42,55 | +0,28 | 42,43 | 334 |
| MBNA Corp | 23,19 | -1,40 | 23,52 | 2617 |
| McDonalds Corp | 25,88 | +0,12 | 25,85 | 998 |
| Medtronic | 49,29 | +1,11 | 48,75 | 1148 |
| Merck & Co | 44,55 | -0,54 | 44,79 | 931 |
| Merrill Lynch | 48,09 | +0,15 | 48,02 | 1318 |
| Metlife Inc | 35,83 | -0,17 | 35,89 | 765 |
| Micron Tech | 11,13 | +0,63 | 11,06 | 3121 |
| Microsoft | 27,25 | +1,38 | 26,88 | 20573 |
| Minnesota Mining | 78,02 | +0,30 | 77,79 | 560 |
| MS Dean Witter | 47,38 | +0,28 | 47,25 | 1118 |
| Motorola Inc | 14,35 | +1,63 | 14,12 | 2973 |
| Occidental Petr | 50,16 | +1,01 | 49,66 | 599 |
| Omnicom Group | 67,00 | -0,22 | 67,15 | 258 |
| Oracle Corp | 10,16 | +2,63 | 9,90 | 16995 |
| Pfizer Inc | 31,45 | +0,06 | 31,43 | 3191 |
| Philip Morris | 47,39 | +0,02 | 47,38 | 1563 |
| Raytheon Co | 33,75 | +0,15 | 33,70 | 528 |
| SBC Comms | 25,16 | -0,32 | 25,24 | 1248 |
| Schering-plough | 18,00 | -0,11 | 18,02 | 1240 |
| Sears Roebuck | 35,79 | +0,93 | 35,46 | 394 |
| Sprint | 18,28 | -0,05 | 18,29 | 695 |
| Tenet Healthcare | 10,23 | -0,20 | 10,25 | 364 |
| Texas Instrument | 18,24 | -0,87 | 18,40 | 3792 |
| Textron Inc | 61,59 | -0,18 | 61,70 | 142 |
| Time Warner Inc | 15,65 | +0,32 | 15,60 | 2875 |
| Tyco Int | 30,13 | +0,03 | 30,12 | 2796 |
| Unisys Corp | 9,64 | -0,92 | 9,73 | 202 |
| UPS | 69,90 | +0,27 | 69,71 | 888 |
| United Tech | 90,95 | +0,18 | 90,79 | 525 |
| Unitedhealth Gr | 64,75 | +0,75 | 64,27 | 1005 |
| US Bancorp | 28,59 | +0,60 | 28,42 | 1472 |
| Verizon Comm | 38,91 | -0,23 | 39,00 | 1051 |
| Wachovia | 44,38 | -0,20 | 44,47 | 895 |
| Wal-Mart Stores | 53,23 | +1,10 | 52,65 | 2928 |
| Walt Disney Co | 21,24 | +0,14 | 21,21 | 2989 |
| Washington Mutual | 37,95 | +0,85 | 37,63 | 400 |
| Wells Fargo | 57,45 | +0,51 | 57,16 | 677 |
| Xerox Corp | 13,17 | +1,39 | 12,99 | 1539 |
По данным агентства Reuters.