| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,1 | +0,66 | 6,1 | 9131 |
| ANZ Banking Grp | 18,0 | +0,39 | 17,9 | 1922 |
| CommonWealth Bank | 29,4 | +0,86 | 29,2 | 5985 |
| National Australian Bank | 26,5 | +0,38 | 26,4 | 2674 |
| News Corp | 10,9 | -0,55 | 10,9 | 9707 |
| Telstra Corp | 4,9 | -0,20 | 4,9 | 12912 |
| Westpac Banking | 16,3 | -0,18 | 16,4 | 2387 |
| Япония (JPY) | ||||
| Asahi Kasei | 479,0 | +1,05 | 474,0 | 3252 |
| Daiwa Securities | 705,0 | -0,42 | 708,0 | 7418 |
| Fuji Photo Film | 3300,0 | +0,92 | 3270,0 | 796 |
| Fujitsu Ltd | 671,0 | -0,15 | 672,0 | 3737 |
| Honda Motor Co | 5200,0 | +0,58 | 5170,0 | 1155 |
| Japan Telecom* | 287,0 | +0,35 | 286,0 | 0 |
| Kao Corp | 2585,0 | -2,08 | 2640,0 | 1318 |
| KDDI* | 512,0 | -3,58 | 531,0 | 31 |
| Mitsubishi Fin Gr* | 1010,0 | -0,98 | 1020,0 | 15 |
| Mitsubishi Chem | 293,0 | +0,69 | 291,0 | 10046 |
| Mitsubishi Electric | 530,0 | +0,95 | 525,0 | 2951 |
| NEC Corp | 702,0 | -0,85 | 708,0 | 8493 |
| Nippon Steel Corp | 242,0 | +2,54 | 236,0 | 49272 |
| Nissan Motor Co | 1138,0 | -0,26 | 1141,0 | 5259 |
| NTT* | 508,0 | -0,39 | 510,0 | 15 |
| NTT DoCoMo* | 209,0 | -0,48 | 210,0 | 61 |
| Pioneer | 2350,0 | -0,84 | 2370,0 | 436 |
| Ricoh | 2095,0 | +0,72 | 2080,0 | 1239 |
| Seikisui House | 1048,0 | -1,32 | 1062,0 | 1490 |
| Shin-Etsu Chem | 3870,0 | +2,11 | 3790,0 | 2222 |
| Sony | 3700,0 | +0,54 | 3680,0 | 3841 |
| Sumitomo Chem | 468,0 | +0,21 | 467,0 | 3291 |
| TDK Corp | 7160,0 | +0,70 | 7110,0 | 940 |
| Toshiba Corp | 406,0 | +0,50 | 404,0 | 16041 |
| Toyota Motor Co | 4130,0 | +0,49 | 4110,0 | 2929 |
| UFJ Holdings* | 502,0 | +1,62 | 494,0 | 62 |
| Гонконг (HKD) | ||||
| Cheung Kong | 62,00 | +0,81 | 61,50 | 7586 |
| China Mobile | 21,15 | -2,76 | 21,75 | 39206 |
| China Unicom | 5,55 | -0,89 | 5,60 | 8162 |
| CLP Holdings | 44,20 | -0,45 | 44,40 | 1705 |
| CNOOC | 3,78 | +2,72 | 3,68 | 46752 |
| Hang Seng Bank | 101,50 | +0,10 | 101,40 | 647 |
| Henderson Land | 36,40 | +0,83 | 36,10 | 5219 |
| HSBC Holdings | 118,00 | — | 118,00 | 2856 |
| Hutchison | 58,00 | +1,75 | 57,00 | 14838 |
| Франция (EUR) | ||||
| Alcatel | 9,74 | -0,61 | 9,80 | 4938 |
| Axa | 16,40 | -0,55 | 16,49 | 4841 |
| BNP Paribas | 49,60 | -0,50 | 49,85 | 1838 |
| Bouygues | 27,15 | -0,37 | 27,25 | 993 |
| Danon | 65,15 | -0,53 | 65,50 | 916 |
| EADS | 20,75 | -0,62 | 20,88 | 818 |
| France Telecom | 19,63 | -0,61 | 19,75 | 3414 |
| Lafarge | 68,20 | +0,59 | 67,80 | 385 |
| Michelin | 42,11 | — | 42,11 | 485 |
| Peugeot | 47,65 | +0,15 | 47,58 | 838 |
| Renault | 63,05 | -0,24 | 63,20 | 576 |
| Sanofi-Synthelab | 56,00 | +0,63 | 55,65 | 4722 |
| Schneider Elec | 50,20 | -0,20 | 50,30 | 289 |
| STMicroelectronics | 14,37 | -0,76 | 14,48 | 2306 |
| Total Fina Elf | 157,20 | +0,26 | 156,80 | 1527 |
| Vivendi Universal | 20,04 | -0,35 | 20,11 | 3221 |
| Великобритания (GBp) | ||||
| ARM Holdings | 100,68 | -0,99 | 101,50 | 8887 |
| BAE System | 200,00 | -2,20 | 204,50 | 19753 |
| Barclays | 505,00 | +0,30 | 503,50 | 20718 |
| BP | 489,50 | +0,51 | 487,00 | 46118 |
| BAT | 812,00 | -0,43 | 815,50 | 2851 |
| British Airways | 212,25 | -0,70 | 213,75 | 12201 |
| British Telecom | 181,25 | -0,96 | 183,00 | 33955 |
| Cable & Wireless | 316,82 | -0,47 | 106,00 | 4792 |
| Cadbury Schweppes | 437,50 | -0,23 | 438,50 | 7816 |
| HSBC Hldg | 828,50 | +0,61 | 823,50 | 21701 |
| Lloyds TSB Grp | 404,50 | -0,25 | 405,50 | 15609 |
| Marks & Spencer | 345,75 | -0,72 | 348,25 | 9019 |
| Prudential | 427,75 | +0,06 | 427,50 | 8187 |
| Reuters Group | 318,75 | +0,79 | 316,25 | 12527 |
| Rio Tinto | 1415,00 | +0,93 | 1402,00 | 4348 |
| Sainsbury | 257,00 | -0,19 | 257,50 | 6640 |
| Shell Trnpt | 401,00 | +1,26 | 396,00 | 31646 |
| Unilever | 468,00 | -0,43 | 470,00 | 9492 |
| Vodafone Airtch | 123,75 | -1,00 | 125,00 | 171728 |
| Германия (EUR) | ||||
| Allianz AG | 77,21 | -0,90 | 77,91 | 1681 |
| BASF | 43,55 | +0,25 | 43,44 | 1747 |
| Bayer AG | 20,77 | +0,44 | 20,68 | 2766 |
| BMW | 33,25 | -0,60 | 33,45 | 1487 |
| Commerzbank AG | 13,27 | -0,23 | 13,30 | 1482 |
| Daimler-Chrysler | 33,28 | +0,18 | 33,22 | 3636 |
| Deutsche Bank n | 55,71 | -0,11 | 55,77 | 2689 |
| Dt Telekom n | 14,02 | -0,64 | 14,11 | 13568 |
| Hypovereinsbank | 13,20 | -0,45 | 13,26 | 1455 |
| Infineon Tech | 8,26 | -1,55 | 8,39 | 8420 |
| Merck KGaA | 43,39 | -1,27 | 43,95 | 179 |
| Munich Re | 75,87 | -0,95 | 76,60 | 1046 |
| Sap AG | 119,00 | -1,16 | 120,40 | 1507 |
| Siemens | 54,99 | +0,44 | 54,75 | 3831 |
| Volkswagen AG | 30,89 | -0,29 | 30,98 | 1646 |
| Финляндия (EUR) | ||||
| Nokia | 9,52 | -1,04 | 9,62 | 27917 |
| Stora Enso | 10,94 | -0,36 | 10,98 | 1546 |
| Швейцария (CHF) | ||||
| Ciba Special | 78,20 | +0,39 | 77,90 | 219 |
| Lonza Grp AG | 54,20 | -0,18 | 54,30 | 236 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 38,40 | -0,52 | 38,60 | 3068 |
| Nestle | 300,00 | +0,17 | 299,50 | 966 |
| Novartis | 57,55 | -0,09 | 57,60 | 6814 |
| Roche | 146,25 | -1,85 | 149,00 | 7 |
| Swiss Re | 69,80 | -0,43 | 70,10 | 1493 |
| UBS AG | 84,90 | -0,41 | 85,25 | 2836 |
| Zurich Fin | 179,25 | +1,41 | 176,75 | 990 |
| Швеция (SEK) | ||||
| ABB | 40,80 | -1,21 | 41,30 | 1306 |
| Electrolux | 131,50 | — | 131,50 | 694 |
| Ericsson | 19,60 | -0,51 | 19,70 | 106486 |
| Nordea | 55,50 | — | 55,50 | 10144 |
| Volvo | 249,00 | -0,99 | 251,50 | 3040 |
| Италия (EUR) | ||||
| Fiat | 5,91 | +0,32 | 5,99 | 1 |
| TIM | 4,28 | -0,21 | 4,31 | 22 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,95 | — | 16,95 | 5190 |
| Aegon NV | 8,60 | -1,15 | 8,70 | 4789 |
| Ahold Kon | 5,59 | -1,76 | 5,69 | 4506 |
| Fortis | 17,38 | -0,40 | 17,45 | 2874 |
| ING Grp | 19,37 | +0,41 | 19,29 | 4973 |
| Philips | 18,62 | -0,16 | 18,65 | 5339 |
| Royal Dutch | 40,95 | +0,54 | 40,73 | 7379 |
| Канада (CAD) | ||||
| Alcan Inc | 56,84 | -0,28 | 57,00 | 196 |
| Bank of Montreal | 52,27 | -0,53 | 52,55 | 246 |
| Bank Nova Scotia | 36,30 | -0,17 | 36,36 | 464 |
| BCE Inc | 27,30 | +0,07 | 27,28 | 405 |
| Bombardier | 2,88 | +5,11 | 2,74 | 5550 |
| Imperial Oil | 62,90 | +0,16 | 62,80 | 192 |
| Loblaw Cos Ltd | 60,02 | -0,07 | 60,06 | 44 |
| Nortel Networks | 5,01 | +3,30 | 4,85 | 10620 |
| Royal Bank of Canada | 61,05 | -0,25 | 61,20 | 257 |
| США ($) | ||||
| Abbott Labs | 40,87 | +0,39 | 40,71 | 1373 |
| Agilent Tech | 22,06 | +1,15 | 21,81 | 475 |
| Alcoa | 32,01 | +1,36 | 31,58 | 1385 |
| Allstate Corp | 47,50 | +0,89 | 47,08 | 779 |
| Alltel | 53,90 | +0,11 | 53,84 | 331 |
| Amer Electric Power | 32,14 | +0,72 | 31,91 | 232 |
| Amer Express Co | 49,74 | -0,18 | 49,83 | 857 |
| AIG | 70,00 | +0,29 | 69,80 | 1237 |
| Amgen | 57,76 | +0,64 | 57,39 | 3881 |
| Analog Devices | 36,46 | -0,46 | 36,63 | 1330 |
| Anheuser-Busch | 52,32 | -0,44 | 52,55 | 582 |
| Time Warner Inc | 16,46 | -0,24 | 16,50 | 2524 |
| Apple Comp Inc | 30,54 | -0,55 | 30,71 | 2427 |
| Applied Materials | 15,92 | +0,25 | 15,88 | 13302 |
| AT&T | 14,36 | +0,63 | 14,27 | 652 |
| AT&T Wireless Gr | 14,42 | — | 14,42 | 855 |
| Automatic Data Proc | 39,74 | -0,08 | 39,77 | 533 |
| Bank of America | 87,88 | +0,25 | 87,66 | 1568 |
| Bank of New York | 29,43 | +0,55 | 29,27 | 377 |
| Baxter Int | 31,81 | +0,22 | 31,74 | 172 |
| BCE Inc | 21,02 | +0,14 | 20,99 | 50 |
| Bellsouth Corp | 26,91 | -0,07 | 26,93 | 1108 |
| Berkshire cl a* | 86,70 | +0,24 | 86,49 | 1 |
| Berkshire cl b* | 2,89 | +0,27 | 2,88 | 1 |
| Boeing Co | 50,12 | -0,26 | 50,25 | 1217 |
| Bristol Myers sq | 23,43 | +1,17 | 23,16 | 989 |
| Cardinal Health | 44,35 | +0,02 | 44,34 | 413 |
| Carnival | 44,93 | +0,07 | 44,90 | 430 |
| Caterpillar Inc | 71,61 | +0,45 | 71,29 | 637 |
| Charles Schwab | 9,78 | +1,56 | 9,63 | 908 |
| ChevronTexaco | 94,56 | +1,57 | 93,10 | 1207 |
| Cigna | 63,77 | -0,58 | 64,14 | 300 |
| Cisco | 18,65 | -2,36 | 19,10 | 23027 |
| Citigroup | 45,74 | +0,62 | 45,46 | 3071 |
| Coca-Cola Co | 43,67 | -0,80 | 44,02 | 1743 |
| Colgate Palmoliv | 52,37 | +0,94 | 51,88 | 429 |
| Costco Wholesale | 42,52 | +0,40 | 42,35 | 1443 |
| Cox Comms | 33,01 | +0,52 | 32,84 | 151 |
| Daimler-Chrysler | 41,04 | +0,07 | 41,01 | 170 |
| Delta Air Lines | 4,11 | +1,23 | 4,06 | 1453 |
| Dow Chemical Co | 40,73 | +0,57 | 40,50 | 1305 |
| Du Pont Co | 41,61 | +0,87 | 41,25 | 766 |
| Eastman Kodak | 29,68 | +0,88 | 29,42 | 849 |
| Eli Lilly | 64,42 | +0,11 | 64,35 | 632 |
| EMC Corp | 10,49 | -1,04 | 10,60 | 3453 |
| Emerson Electric | 61,00 | -1,13 | 61,70 | 677 |
| Exelon | 36,25 | +0,44 | 36,09 | 741 |
| Exxon Mobil | 45,45 | +0,80 | 45,09 | 3844 |
| Fannie Mae | 74,13 | -0,23 | 74,30 | 1087 |
| First Data Corp | 40,99 | +0,66 | 40,72 | 1419 |
| Ford Motor Co | 13,80 | -1,43 | 14,00 | 4262 |
| Gap Inc | 20,51 | +1,79 | 20,15 | 2611 |
| Genentech | 47,25 | +0,51 | 47,01 | 610 |
| General Elec Co | 32,58 | -0,40 | 32,71 | 5501 |
| General Motors | 41,00 | -1,30 | 41,54 | 2044 |
| Gillette Co | 40,86 | +0,39 | 40,70 | 604 |
| Goldman Sachs Gr | 87,39 | +0,91 | 86,60 | 683 |
| HJ Heinz Co | 36,69 | -0,03 | 36,70 | 341 |
| Halliburton Co | 28,84 | +2,27 | 28,20 | 1826 |
| HCA-Healthcare | 37,24 | +0,11 | 37,20 | 320 |
| Hewlett-Packard | 18,02 | +1,75 | 17,71 | 5520 |
| Home Depot Inc | 36,35 | +0,30 | 36,24 | 2192 |
| Honeywell Int | 35,07 | +0,34 | 34,95 | 953 |
| Illinois Tool Works | 90,02 | +0,02 | 90,00 | 471 |
| Intel Corp | 21,71 | -1,36 | 22,01 | 25591 |
| IBM | 84,88 | -0,01 | 84,89 | 1649 |
| Intl Paper | 41,90 | +0,07 | 41,87 | 422 |
| Johnson&Johnson | 56,90 | +0,21 | 56,78 | 1328 |
| J P Morgan Chase | 38,39 | +1,03 | 38,00 | 2425 |
| Kimberly-Clark | 64,84 | +1,19 | 64,08 | 470 |
| Kohls | 47,88 | -0,60 | 48,17 | 1125 |
| Kroger | 16,21 | +0,19 | 16,18 | 992 |
| Lehman Brothers | 72,91 | +0,58 | 72,49 | 428 |
| Lockheed Martin | 54,01 | -0,07 | 54,05 | 233 |
| Lowes Cos | 50,43 | +0,36 | 50,25 | 769 |
| Lucent Tech | 3,10 | +0,65 | 3,08 | 8867 |
| Marsh & McLennan | 44,05 | +0,11 | 44,00 | 368 |
| MBNA Corp | 23,03 | -0,39 | 23,12 | 1983 |
| McDonalds Corp | 26,77 | +0,64 | 26,60 | 1018 |
| Medtronic | 49,69 | +0,42 | 49,48 | 863 |
| Merck & Co | 46,10 | +1,50 | 45,42 | 1683 |
| Merrill Lynch | 51,55 | +0,94 | 51,07 | 1436 |
| Metlife Inc | 36,46 | -0,57 | 36,67 | 605 |
| Micron Tech | 11,80 | +2,88 | 11,47 | 4860 |
| Microsoft | 27,11 | -0,04 | 27,12 | 16647 |
| Minnesota Mining | 80,08 | +0,13 | 79,98 | 644 |
| MS Dean Witter | 50,12 | +1,15 | 49,55 | 918 |
| Motorola Inc | 15,90 | +1,79 | 15,62 | 2974 |
| Occidental Petr | 50,62 | +1,26 | 49,99 | 966 |
| Omnicom Group | 68,98 | +0,26 | 68,80 | 183 |
| Oracle Corp | 10,37 | -0,48 | 10,42 | 10946 |
| Pfizer Inc | 31,62 | +0,44 | 31,48 | 3892 |
| Philip Morris | 48,42 | +0,14 | 48,35 | 1808 |
| Raytheon Co | 34,07 | +0,80 | 33,80 | 531 |
| SBC Comms | 25,65 | +0,39 | 25,55 | 1777 |
| Schering-plough | 18,64 | +2,25 | 18,23 | 2907 |
| Sears Roebuck | 38,28 | +0,47 | 38,10 | 792 |
| Sprint | 19,03 | +0,11 | 19,01 | 908 |
| Tenet Healthcare | 10,65 | +1,33 | 10,51 | 301 |
| Texas Instrument | 19,94 | +0,45 | 19,85 | 4414 |
| Textron Inc | 62,89 | +0,03 | 62,87 | 91 |
| Time Warner Inc | 16,46 | -0,24 | 16,50 | 2524 |
| Tyco Int | 31,11 | +0,74 | 30,88 | 1603 |
| Unisys Corp | 10,09 | — | 10,09 | 247 |
| UPS | 70,81 | +0,08 | 70,75 | 551 |
| United Tech | 93,31 | +0,56 | 92,79 | 559 |
| Unitedhealth Gr | 65,13 | +0,35 | 64,90 | 591 |
| US Bancorp | 28,63 | -0,31 | 28,72 | 1494 |
| Verizon Comm | 39,53 | +0,71 | 39,25 | 1940 |
| Wachovia | 46,08 | +1,19 | 45,54 | 1949 |
| Wal-Mart Stores | 54,72 | -0,26 | 54,86 | 2971 |
| Walt Disney Co | 22,34 | -0,18 | 22,38 | 2424 |
| Washington Mutual | 38,75 | -0,26 | 38,85 | 659 |
| Wells Fargo | 57,99 | +0,07 | 57,95 | 888 |
| Xerox Corp | 13,68 | +1,03 | 13,54 | 1090 |
По данным агентства Reuters.