| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,5 | +0,94 | 6,4 | 6141 |
| ANZ Banking Grp | 17,8 | -0,11 | 17,8 | 3153 |
| CommonWealth Bank | 29,2 | -1,05 | 29,5 | 10411 |
| National Australian Bank | 26,4 | +0,50 | 26,2 | 3201 |
| News Corp | 11,2 | +0,54 | 11,1 | 11851 |
| Telstra Corp | 4,9 | — | 4,9 | 13894 |
| Westpac Banking | 16,3 | +0,87 | 16,1 | 4877 |
| Япония (JPY) | ||||
| Asahi Kasei | 463,0 | — | 463,0 | 2370 |
| Daiwa Securities | 692,0 | +0,87 | 686,0 | 5880 |
| Fuji Photo Film | 3260,0 | +1,88 | 3200,0 | 794 |
| Fujitsu Ltd | 655,0 | +1,39 | 646,0 | 5861 |
| Honda Motor Co | 5140,0 | +1,78 | 5050,0 | 1139 |
| Japan Telecom* | 285,0 | — | 285,0 | 0 |
| Kao Corp | 2625,0 | -0,19 | 2630,0 | 951 |
| KDDI* | 531,0 | -0,56 | 534,0 | 6 |
| Mitsubishi Fin Gr* | 974,0 | +2,74 | 948,0 | 58 |
| Mitsubishi Chem | 280,0 | +0,72 | 278,0 | 6268 |
| Mitsubishi Electric | 511,0 | +0,79 | 507,0 | 4584 |
| NEC Corp | 667,0 | +0,45 | 664,0 | 7773 |
| Nippon Steel Corp | 230,0 | +0,88 | 228,0 | 18843 |
| Nissan Motor Co | 1134,0 | +0,44 | 1129,0 | 5470 |
| NTT* | 520,0 | +0,58 | 517,0 | 7 |
| NTT DoCoMo* | 204,0 | +2,00 | 200,0 | 144 |
| Pioneer | 2330,0 | +2,19 | 2280,0 | 1446 |
| Ricoh | 2010,0 | +1,26 | 1985,0 | 821 |
| Seikisui House | 1047,0 | -0,19 | 1049,0 | 810 |
| Shin-Etsu Chem | 3660,0 | +1,95 | 3590,0 | 1162 |
| Sony | 3630,0 | +1,11 | 3590,0 | 3761 |
| Sumitomo Chem | 461,0 | +1,32 | 455,0 | 1760 |
| TDK Corp | 7030,0 | +0,14 | 7020,0 | 543 |
| Toshiba Corp | 383,0 | — | 383,0 | 8693 |
| Toyota Motor Co | 4090,0 | +0,25 | 4080,0 | 4020 |
| UFJ Holdings* | 471,0 | +0,64 | 468,0 | 64 |
| Гонконг (HKD) | ||||
| Cheung Kong | 61,00 | +0,83 | 60,50 | 2799 |
| China Mobile | 21,70 | +0,23 | 21,65 | 11708 |
| China Unicom | 5,55 | — | 5,55 | 6130 |
| CLP Holdings | 43,80 | +0,46 | 43,60 | 982 |
| CNOOC | 3,60 | — | 3,60 | 15770 |
| Hang Seng Bank | 101,00 | +0,50 | 100,50 | 750 |
| Henderson Land | 35,30 | +1,44 | 34,80 | 3194 |
| HSBC Holdings | 118,00 | +0,43 | 117,50 | 7867 |
| Hutchison | 56,75 | -0,44 | 57,00 | 4607 |
| Франция (EUR) | ||||
| Alcatel | 9,73 | +2,21 | 9,52 | 14665 |
| Axa | 16,36 | +2,25 | 16,00 | 8267 |
| BNP Paribas | 49,36 | +0,59 | 49,07 | 2474 |
| Bouygues | 27,44 | +0,44 | 27,32 | 648 |
| Danon | 65,95 | +1,85 | 64,75 | 1895 |
| EADS | 21,09 | +0,86 | 20,91 | 1170 |
| France Telecom | 19,66 | +1,08 | 19,45 | 4832 |
| Lafarge | 68,10 | +0,29 | 67,90 | 595 |
| Michelin | 43,26 | +0,28 | 43,14 | 708 |
| Peugeot | 48,11 | -0,62 | 48,41 | 771 |
| Renault | 63,25 | -0,55 | 63,60 | 800 |
| Sanofi-Synthelab | 55,80 | -0,36 | 56,00 | 3029 |
| Schneider Elec | 49,76 | -0,58 | 50,05 | 908 |
| STMicroelectronics | 14,35 | +0,77 | 14,24 | 5999 |
| Total Fina Elf | 156,10 | -0,70 | 157,20 | 2441 |
| Vivendi Universal | 20,04 | +1,67 | 19,71 | 5331 |
| Великобритания (GBp) | ||||
| ARM Holdings | 97,16 | +1,57 | 95,50 | 13729 |
| BAE System | 211,13 | +1,69 | 207,50 | 23938 |
| Barclays | 523,87 | +0,77 | 520,00 | 54827 |
| BP | 489,13 | -0,61 | 493,50 | 40047 |
| BAT | 822,15 | -0,49 | 819,00 | 7348 |
| British Airways | 214,68 | +2,31 | 216,25 | 20289 |
| British Telecom | 182,13 | +0,14 | 181,00 | 38133 |
| Cable & Wireless | 105,36 | +0,24 | 105,50 | 14837 |
| Cadbury Schweppes | 440,39 | +0,29 | 438,25 | 3267 |
| HSBC Hldg | 825,25 | -0,06 | 826,50 | 31851 |
| Lloyds TSB Grp | 404,88 | +0,43 | 402,50 | 36187 |
| Marks & Spencer | 350,16 | -0,14 | 349,75 | 30416 |
| Prudential | 432,63 | +0,87 | 429,25 | 9953 |
| Reuters Group | 309,42 | +2,52 | 298,00 | 10596 |
| Rio Tinto | 1392,65 | +1,17 | 1373,00 | 6143 |
| Sainsbury | 259,34 | +0,49 | 257,25 | 14868 |
| Shell Trnpt | 392,88 | -1,44 | 399,25 | 32708 |
| Unilever | 473,25 | +1,17 | 468,50 | 12225 |
| Vodafone Airtch | 124,13 | +1,43 | 122,00 | 368868 |
| Германия (EUR) | ||||
| Allianz AG | 77,56 | +2,01 | 76,03 | 3440 |
| BASF | 43,14 | +0,33 | 43,00 | 2327 |
| Bayer AG | 20,16 | — | 20,16 | 3083 |
| BMW | 33,61 | -0,41 | 33,75 | 1993 |
| Commerzbank AG | 13,36 | +0,30 | 13,32 | 3022 |
| Daimler-Chrysler | 33,75 | -0,27 | 33,84 | 3620 |
| Deutsche Bank n | 55,11 | +1,31 | 54,40 | 4812 |
| Dt Telekom n | 13,90 | +0,80 | 13,79 | 23501 |
| Hypovereinsbank | 13,16 | -1,35 | 13,34 | 2819 |
| Infineon Tech | 8,20 | +0,37 | 8,17 | 11894 |
| Merck KGaA | 43,75 | -2,13 | 44,70 | 222 |
| Munich Re | 75,91 | +0,32 | 75,67 | 1391 |
| Sap AG | 119,17 | +0,31 | 118,80 | 1560 |
| Siemens | 54,30 | -0,29 | 54,46 | 4498 |
| Volkswagen AG | 31,29 | +0,71 | 31,07 | 1806 |
| Финляндия (EUR) | ||||
| Nokia | 9,45 | +2,27 | 9,24 | 37385 |
| Stora Enso | 10,97 | +0,37 | 10,93 | 1331 |
| Швейцария (CHF) | ||||
| Ciba Special | 76,90 | -0,13 | 77,00 | 362 |
| Lonza Grp AG | 53,55 | +1,04 | 53,00 | 191 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 38,65 | +1,44 | 38,10 | 5008 |
| Nestle | 314,00 | — | 314,00 | 1234 |
| Novartis | 57,50 | +0,52 | 57,20 | 5849 |
| Roche | 149,25 | — | 149,25 | 16 |
| Swiss Re | 69,95 | +1,89 | 68,65 | 2143 |
| UBS AG | 84,60 | +0,36 | 84,30 | 3702 |
| Zurich Fin | 173,00 | +1,76 | 170,00 | 793 |
| Швеция (SEK) | ||||
| ABB | 40,00 | -1,48 | 40,60 | 1477 |
| Electrolux | 133,00 | +0,76 | 132,00 | 772 |
| Ericsson | 19,10 | +3,24 | 18,50 | 198935 |
| Nordea | 53,00 | -0,93 | 53,50 | 10049 |
| Volvo | 254,00 | -0,20 | 254,50 | 944 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,89 | — | 1,89 | 8 |
| Fiat | 6,12 | +1,16 | 5,99 | 127 |
| TIM | 4,31 | +0,28 | 4,31 | 312 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,81 | +0,66 | 16,70 | 5351 |
| Aegon NV | 8,52 | -0,23 | 8,54 | 8298 |
| Ahold Kon | 5,58 | — | 5,58 | 5393 |
| Fortis | 17,50 | +0,81 | 17,36 | 3276 |
| ING Grp | 19,30 | +0,89 | 19,13 | 9028 |
| Philips | 18,52 | +0,93 | 18,35 | 8989 |
| Royal Dutch | 40,61 | -0,71 | 40,90 | 6734 |
| Канада (CAD) | ||||
| Alcan Inc | 56,02 | +3,11 | 54,33 | 1476 |
| Bank of Montreal | 53,14 | -0,17 | 53,23 | 220 |
| Bank Nova Scotia | 36,34 | -0,38 | 36,48 | 531 |
| BCE Inc | 27,46 | +0,81 | 27,24 | 555 |
| Bombardier | 2,76 | -3,16 | 2,85 | 7755 |
| Imperial Oil | 61,68 | -2,02 | 62,95 | 143 |
| Loblaw Cos Ltd | 60,50 | +0,20 | 60,38 | 44 |
| Nortel Networks | 4,39 | -2,01 | 4,48 | 10249 |
| Royal Bank of Canada | 61,28 | +0,05 | 61,25 | 232 |
| США ($) | ||||
| Abbott Labs | 40,05 | +0,12 | 40,00 | 1891 |
| Agilent Tech | 21,24 | +2,51 | 20,72 | 1816 |
| Alcoa | 31,31 | +1,62 | 30,81 | 1400 |
| Allstate Corp | 46,24 | -0,67 | 46,55 | 1229 |
| Alltel | 53,83 | -0,04 | 53,85 | 460 |
| Amer Electric Power | 31,98 | -0,50 | 32,14 | 506 |
| Amer Express Co | 49,55 | +0,26 | 49,42 | 2052 |
| AIG | 68,47 | +0,62 | 68,05 | 2074 |
| Amgen | 56,54 | +1,38 | 55,77 | 3608 |
| Analog Devices | 35,74 | +4,44 | 34,22 | 2924 |
| Anheuser-Busch | 52,80 | +0,53 | 52,52 | 740 |
| Time Warner Inc | 16,17 | -0,25 | 16,21 | 4115 |
| Apple Comp Inc | 31,05 | +0,88 | 30,78 | 3847 |
| Applied Materials | 16,09 | +2,88 | 15,64 | 26977 |
| AT&T | 14,39 | +1,27 | 14,21 | 1675 |
| AT&T Wireless Gr | 14,35 | +0,14 | 14,33 | 2890 |
| Automatic Data Proc | 39,92 | +0,03 | 39,91 | 409 |
| Bank of America | 86,89 | +0,92 | 86,10 | 2531 |
| Bank of New York | 28,67 | +0,67 | 28,48 | 786 |
| Baxter Int | 31,39 | -0,70 | 31,61 | 772 |
| BCE Inc | 21,01 | +0,62 | 20,88 | 49 |
| Bellsouth Corp | 27,22 | -0,40 | 27,33 | 1358 |
| Berkshire cl a* | 86,50 | +1,66 | 85,09 | 1 |
| Berkshire cl b* | 2,89 | +1,94 | 2,83 | 6 |
| Boeing Co | 50,74 | -0,41 | 50,95 | 1512 |
| Bristol Myers sq | 23,10 | +0,61 | 22,96 | 2084 |
| Cardinal Health | 43,62 | +1,99 | 42,77 | 822 |
| Carnival | 44,20 | +0,55 | 43,96 | 1360 |
| Caterpillar Inc | 72,76 | -0,15 | 72,87 | 1891 |
| Charles Schwab | 9,46 | +4,07 | 9,09 | 3994 |
| ChevronTexaco | 94,34 | -1,59 | 96,66 | 2233 |
| Cigna | 63,79 | +0,20 | 63,66 | 486 |
| Cisco | 18,58 | +1,92 | 18,23 | 29416 |
| Citigroup | 45,21 | +0,98 | 44,77 | 4444 |
| Coca-Cola Co | 44,35 | -0,38 | 44,52 | 1952 |
| Colgate Palmoliv | 51,63 | -0,62 | 51,95 | 559 |
| Costco Wholesale | 41,30 | +1,18 | 40,82 | 2386 |
| Cox Comms | 32,96 | +0,89 | 32,67 | 784 |
| Daimler-Chrysler | 41,72 | -0,67 | 42,00 | 213 |
| Delta Air Lines | 3,59 | +1,99 | 3,52 | 1723 |
| Dow Chemical Co | 40,00 | +0,88 | 39,65 | 1385 |
| Du Pont Co | 41,36 | +1,03 | 40,94 | 1156 |
| Eastman Kodak | 28,71 | -0,31 | 28,80 | 665 |
| Eli Lilly | 63,21 | +0,19 | 63,09 | 1130 |
| EMC Corp | 9,92 | +4,09 | 9,53 | 5783 |
| Emerson Electric | 61,76 | +0,85 | 61,24 | 419 |
| Exelon | 36,15 | +0,36 | 36,02 | 1117 |
| Exxon Mobil | 44,39 | -1,55 | 45,09 | 5200 |
| Fannie Mae | 73,15 | +1,64 | 71,97 | 1239 |
| First Data Corp | 41,93 | -0,87 | 42,30 | 1480 |
| Ford Motor Co | 14,20 | +1,00 | 14,06 | 1841 |
| Gap Inc | 20,45 | +0,79 | 20,29 | 1898 |
| Genentech | 45,94 | +2,09 | 45,00 | 1322 |
| General Elec Co | 32,32 | +0,06 | 32,30 | 6330 |
| General Motors | 41,90 | +1,16 | 41,42 | 1166 |
| Gillette Co | 40,53 | -1,55 | 41,17 | 1381 |
| Goldman Sachs Gr | 86,73 | +1,06 | 85,82 | 1614 |
| HJ Heinz Co | 36,99 | +0,03 | 36,98 | 369 |
| Halliburton Co | 27,00 | -2,84 | 27,79 | 7038 |
| HCA-Healthcare | 37,31 | +0,67 | 37,06 | 521 |
| Hewlett-Packard | 16,98 | +0,47 | 16,90 | 7059 |
| Home Depot Inc | 35,30 | +3,88 | 33,98 | 7582 |
| Honeywell Int | 35,35 | +0,06 | 35,33 | 1068 |
| Illinois Tool Works | 90,13 | +0,78 | 89,43 | 565 |
| Intel Corp | 21,67 | +1,17 | 21,42 | 36756 |
| IBM | 84,18 | +0,19 | 84,02 | 1720 |
| Intl Paper | 42,13 | +0,86 | 41,77 | 751 |
| Johnson&Johnson | 56,26 | +0,30 | 56,09 | 1997 |
| J P Morgan Chase | 38,04 | +0,79 | 37,74 | 6035 |
| Kimberly-Clark | 63,79 | -0,30 | 63,98 | 825 |
| Kohls | 47,50 | +0,70 | 47,17 | 2191 |
| Kroger | 15,74 | +2,08 | 15,42 | 1592 |
| Lehman Brothers | 72,36 | +1,27 | 71,45 | 1155 |
| Lockheed Martin | 54,12 | +0,04 | 54,10 | 697 |
| Lowes Cos | 49,77 | +1,28 | 49,14 | 3666 |
| Lucent Tech | 2,94 | +3,16 | 2,85 | 6295 |
| Marsh & McLennan | 43,11 | -0,16 | 43,18 | 710 |
| MBNA Corp | 23,68 | +0,51 | 23,56 | 1674 |
| McDonalds Corp | 26,32 | +2,21 | 25,75 | 1425 |
| Medtronic | 49,57 | -0,46 | 49,80 | 1288 |
| Merck & Co | 44,88 | -0,42 | 45,07 | 1646 |
| Merrill Lynch | 50,39 | +2,00 | 49,40 | 2260 |
| Metlife Inc | 36,03 | -0,08 | 36,06 | 708 |
| Micron Tech | 11,19 | +0,27 | 11,16 | 4751 |
| Microsoft | 27,07 | -0,08 | 27,09 | 27422 |
| Minnesota Mining | 78,73 | +0,64 | 78,23 | 1491 |
| MS Dean Witter | 49,70 | +2,60 | 48,44 | 2332 |
| Motorola Inc | 15,14 | +4,99 | 14,42 | 7484 |
| Occidental Petr | 49,51 | -1,61 | 50,32 | 1535 |
| Omnicom Group | 67,65 | +0,51 | 67,31 | 349 |
| Oracle Corp | 10,19 | -0,59 | 10,25 | 18614 |
| Pfizer Inc | 31,23 | -0,54 | 31,40 | 4322 |
| Philip Morris | 47,63 | +0,17 | 47,55 | 1858 |
| Raytheon Co | 34,39 | -0,06 | 34,41 | 404 |
| SBC Comms | 25,36 | -0,70 | 25,54 | 2634 |
| Schering-plough | 18,22 | +0,33 | 18,16 | 1309 |
| Sears Roebuck | 38,35 | +3,23 | 37,15 | 1930 |
| Sprint | 18,67 | +0,43 | 18,59 | 1574 |
| Tenet Healthcare | 10,55 | +0,29 | 10,52 | 403 |
| Texas Instrument | 19,29 | +2,77 | 18,77 | 6028 |
| Textron Inc | 62,92 | -0,29 | 63,10 | 331 |
| Time Warner Inc | 16,17 | -0,25 | 16,21 | 4115 |
| Tyco Int | 30,49 | -1,20 | 30,86 | 3058 |
| Unisys Corp | 9,94 | +0,10 | 9,93 | 431 |
| UPS | 70,42 | -0,30 | 70,63 | 686 |
| United Tech | 92,58 | -0,16 | 92,73 | 711 |
| Unitedhealth Gr | 64,69 | -0,81 | 65,22 | 933 |
| US Bancorp | 28,91 | +0,38 | 28,80 | 2177 |
| Verizon Comm | 38,77 | -1,00 | 39,16 | 2312 |
| Wachovia | 44,95 | -0,04 | 44,97 | 1359 |
| Wal-Mart Stores | 54,54 | +0,44 | 54,30 | 4090 |
| Walt Disney Co | 21,72 | +0,79 | 21,55 | 2822 |
| Washington Mutual | 38,65 | +0,57 | 38,43 | 993 |
| Wells Fargo | 57,82 | +0,07 | 57,78 | 1309 |
| Xerox Corp | 13,40 | +0,83 | 13,29 | 1029 |
По данным агентства Reuters.