| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,4 | +0,63 | 6,4 | 7918 |
| ANZ Banking Grp | 18,5 | -0,16 | 18,5 | 2534 |
| CommonWealth Bank | 29,8 | -0,80 | 30,1 | 2359 |
| National Australian | 26,8 | -1,40 | 27,2 | 5605 |
| Bank | ||||
| News Corp | 11,3 | +0,44 | 11,3 | 5759 |
| Telstra Corp | 4,9 | — | 4,9 | 9829 |
| Westpac Banking | 17,0 | +0,12 | 17,0 | 2820 |
| Япония (JPY) | ||||
| Asahi Kasei | 508,0 | -1,55 | 516,0 | 7205 |
| Daiwa Securities | 723,0 | -1,23 | 732,0 | 9350 |
| Fuji Photo Film | 3490,0 | +0,87 | 3460,0 | 3976 |
| Fujitsu Ltd | 668,0 | -0,45 | 671,0 | 9591 |
| Honda Motor Co | 5440,0 | +1,30 | 5370,0 | 5873 |
| Japan Telecom* | 287,0 | — | 287,0 | 4 |
| Kao Corp | 2665,0 | +0,19 | 2660,0 | 4118 |
| KDDI* | 516,0 | -0,39 | 518,0 | 45 |
| Mitsubishi Fin Gr* | 965,0 | +1,15 | 954,0 | 34 |
| Mitsubishi Chem | 304,0 | -1,94 | 310,0 | 12080 |
| Mitsubishi Electric | 529,0 | -0,19 | 530,0 | 8509 |
| NEC Corp | 693,0 | +0,29 | 691,0 | 13131 |
| Nippon Steel Corp | 255,0 | -1,92 | 260,0 | 75044 |
| Nissan Motor Co | 1179,0 | +0,17 | 1177,0 | 13370 |
| NTT* | 463,0 | -2,32 | 474,0 | 44 |
| NTT DoCoMo* | 203,0 | -0,49 | 204,0 | 124 |
| Pioneer | 2380,0 | +0,42 | 2370,0 | 5741 |
| Ricoh | 2105,0 | -1,64 | 2140,0 | 4040 |
| Seikisui House | 1093,0 | -1,97 | 1115,0 | 9909 |
| Shin-Etsu Chem | 3890,0 | -0,77 | 3920,0 | 3682 |
| Sony | 3850,0 | -1,28 | 3900,0 | 7214 |
| Sumitomo Chem | 490,0 | -1,61 | 498,0 | 8477 |
| TDK Corp | 7400,0 | -0,80 | 7460,0 | 3302 |
| Toshiba Corp | 403,0 | — | 403,0 | 16054 |
| Toyota Motor Co | 4220,0 | — | 4220,0 | 11389 |
| UFJ Holdings* | 491,0 | -3,73 | 510,0 | 91 |
| Гонконг (HKD) | ||||
| Cheung Kong | 68,00 | +1,12 | 67,25 | 3917 |
| China Mobile | 23,25 | +1,53 | 22,90 | 11958 |
| China Unicom | 6,10 | +1,67 | 6,00 | 14790 |
| CLP Holdings | 45,00 | -0,22 | 45,10 | 719 |
| CNOOC | 3,68 | +2,08 | 3,60 | 59573 |
| Hang Seng Bank | 104,00 | — | 104,00 | 1413 |
| Henderson Land | 37,90 | +1,07 | 37,50 | 2101 |
| HSBC Holdings | 122,50 | +0,41 | 122,00 | 8628 |
| Hutchison | 61,50 | +0,41 | 61,25 | 8396 |
| Франция (EUR) | ||||
| Alcatel | 9,88 | +2,38 | 9,65 | 9924 |
| Axa | 17,03 | +0,47 | 16,95 | 3920 |
| BNP Paribas | 51,40 | +0,78 | 51,00 | 1974 |
| Bouygues | 29,12 | +1,57 | 28,67 | 1046 |
| Danon | 65,45 | -0,08 | 65,50 | 772 |
| EADS | 22,35 | +0,77 | 22,18 | 798 |
| France Telecom | 19,74 | +0,77 | 19,59 | 6755 |
| Lafarge | 72,50 | +0,55 | 72,10 | 669 |
| Michelin | 44,55 | -1,72 | 45,33 | 1006 |
| Peugeot | 51,30 | +0,98 | 50,80 | 1369 |
| Renault | 68,75 | +0,36 | 68,50 | 1719 |
| Sanofi-Synthelab | 56,40 | +0,09 | 56,35 | 4138 |
| Schneider Elec | 53,10 | +0,85 | 52,65 | 546 |
| STMicroelectronics | 14,54 | +4,01 | 13,98 | 12843 |
| Total Fina Elf | 163,40 | +0,99 | 161,80 | 1941 |
| Vivendi Universal | 21,15 | +1,73 | 20,79 | 5424 |
| Великобритания (GBp) | ||||
| ARM Holdings | 86,12 | +1,18 | 84,75 | 13910 |
| BAE System | 215,78 | +1,06 | 213,25 | 28692 |
| Barclays | 532,00 | +1,14 | 527,50 | 24838 |
| BP | 510,00 | +0,64 | 506,00 | 67925 |
| BAT | 820,90 | -0,96 | 831,50 | 6639 |
| British Airways | 225,23 | -0,89 | 225,75 | 6163 |
| British Telecom | 185,00 | +0,68 | 184,50 | 21808 |
| Cable & Wireless | 113,15 | +0,67 | 112,75 | 6438 |
| Cadbury Schweppes | 450,75 | -0,55 | 453,00 | 14324 |
| HSBC Hldg | 878,07 | -0,34 | 879,00 | 36072 |
| Lloyds TSB Grp | 429,25 | -0,17 | 430,00 | 23366 |
| Marks & Spencer | 351,22 | — | 352,00 | 15312 |
| Prudential | 456,00 | +0,22 | 455,00 | 10209 |
| Reuters Group | 335,00 | +1,36 | 331,00 | 8511 |
| Rio Tinto | 1348,00 | -0,22 | 1351,00 | 7344 |
| Sainsbury | 290,56 | +2,17 | 277,00 | 116812 |
| Shell Trnpt | 413,00 | -0,36 | 416,00 | 35322 |
| Unilever | 488,25 | +0,72 | 486,00 | 12173 |
| Vodafone Airtch | 132,75 | +1,15 | 130,75 | 263124 |
| Германия (EUR) | ||||
| Allianz AG | 82,76 | +0,90 | 82,02 | 1531 |
| BASF | 45,36 | +0,29 | 45,23 | 1545 |
| Bayer AG | 21,06 | +0,67 | 20,92 | 2823 |
| BMW | 34,56 | +0,23 | 34,48 | 1925 |
| Commerzbank AG | 14,43 | +1,69 | 14,19 | 2760 |
| Daimler-Chrysler | 35,03 | +0,63 | 34,81 | 2051 |
| Deutsche Bank n | 56,82 | -0,23 | 56,95 | 2848 |
| Dt Telekom n | 14,41 | +0,21 | 14,38 | 13077 |
| Hypovereinsbank | 14,12 | +1,00 | 13,98 | 2118 |
| Infineon Tech | 8,25 | +5,10 | 7,85 | 17691 |
| Merck KGaA | 43,44 | +0,32 | 43,30 | 89 |
| Munich Re | 79,00 | +0,77 | 78,40 | 1136 |
| Sap AG | 126,43 | +4,32 | 121,20 | 2466 |
| Siemens | 59,80 | +1,53 | 58,90 | 5181 |
| Volkswagen AG | 32,58 | +1,27 | 32,17 | 2731 |
| Финляндия (EUR) | ||||
| Nokia | 11,17 | +0,18 | 11,15 | 44440 |
| Stora Enso | 10,76 | +0,09 | 10,75 | 3007 |
| Швейцария (CHF) | ||||
| Ciba Special | 77,60 | -0,13 | 77,70 | 163 |
| Lonza Grp AG | 57,05 | -0,87 | 57,55 | 170 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 40,80 | -0,12 | 40,85 | 4064 |
| Nestle | 300,50 | +0,50 | 299,00 | 1240 |
| Novartis | 59,55 | -0,08 | 59,60 | 3134 |
| Roche | 154,00 | — | 154,00 | 5 |
| Swiss Re | 74,85 | +0,88 | 74,20 | 1002 |
| UBS AG | 88,85 | +0,11 | 88,75 | 1713 |
| Zurich Fin | 179,50 | +0,84 | 178,00 | 760 |
| Швеция (SEK) | ||||
| ABB | 44,60 | +2,06 | 43,70 | 3299 |
| Electrolux | 141,50 | -0,70 | 142,50 | 2040 |
| Ericsson | 20,40 | +3,03 | 19,80 | 106524 |
| Nordea | 57,50 | — | 57,50 | 6986 |
| Volvo | 260,50 | -0,95 | 263,00 | 1489 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,83 | +0,33 | 1,83 | 230 |
| Fiat | 6,13 | -0,28 | 6,21 | 23 |
| TIM | 4,46 | +0,22 | 4,43 | 224 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,75 | -0,06 | 17,76 | 2966 |
| Aegon NV | 9,15 | +0,44 | 9,11 | 6562 |
| Ahold Kon | 5,30 | -0,38 | 5,32 | 5115 |
| Fortis | 18,73 | +0,48 | 18,64 | 2218 |
| ING Grp | 20,37 | +1,09 | 20,15 | 5442 |
| Philips | 19,33 | +1,58 | 19,03 | 6636 |
| Royal Dutch | 42,31 | -0,09 | 42,35 | 4832 |
| Канада (CAD) | ||||
| Alcan Inc | 55,70 | -3,27 | 57,58 | 2521 |
| Bank of Montreal | 54,11 | -0,72 | 54,50 | 481 |
| Bank Nova Scotia | 35,68 | -0,75 | 35,95 | 1013 |
| BCE Inc | 28,48 | +0,25 | 28,41 | 2020 |
| Bombardier | 2,85 | -1,72 | 2,90 | 4908 |
| Imperial Oil | 60,75 | -2,16 | 62,09 | 477 |
| Loblaw Cos Ltd | 62,36 | -0,46 | 62,65 | 233 |
| Nortel Networks | 5,11 | +3,23 | 4,95 | 13631 |
| Royal Bank of Canada | 59,50 | -0,50 | 59,80 | 1374 |
| США ($) | ||||
| Abbott Labs | 42,31 | +0,74 | 42,00 | 1940 |
| Agilent Tech | 22,71 | +7,33 | 21,16 | 4883 |
| Alcoa | 30,75 | -7,63 | 33,29 | 13125 |
| Allstate Corp | 46,92 | +0,90 | 46,50 | 2359 |
| Alltel | 54,71 | +0,20 | 54,60 | 695 |
| Amer Electric Power | 32,94 | +0,43 | 32,80 | 404 |
| Amer Express Co | 51,33 | +0,84 | 50,90 | 2359 |
| AIG | 71,91 | -0,13 | 72,00 | 3295 |
| Amgen | 57,30 | -2,98 | 59,06 | 16714 |
| Analog Devices | 37,22 | +4,00 | 35,79 | 5268 |
| Anheuser-Busch | 51,17 | +0,55 | 50,89 | 2077 |
| Time Warner Inc | 16,51 | +1,66 | 16,24 | 8564 |
| Apple Comp Inc | 35,87 | +0,48 | 35,70 | 5857 |
| Applied Materials | 16,90 | +3,11 | 16,39 | 30090 |
| AT&T | 15,13 | +0,60 | 15,04 | 3444 |
| AT&T Wireless Gr | 14,65 | +0,21 | 14,62 | 6494 |
| Automatic Data Proc | 41,45 | +1,79 | 40,72 | 1064 |
| Bank of America | 44,60 | +0,52 | 44,37 | 5297 |
| Bank of New York | 29,98 | +0,20 | 29,92 | 1224 |
| Baxter Int | 31,58 | +0,70 | 31,36 | 1128 |
| BCE Inc | 22,10 | -0,23 | 22,15 | 228 |
| Bellsouth Corp | 27,11 | +0,18 | 27,06 | 2739 |
| Berkshire cl a* | 86,10 | — | 86,10 | 1 |
| Berkshire cl b* | 2,87 | -0,35 | 2,88 | 9 |
| Boeing Co | 54,15 | +1,67 | 53,26 | 2545 |
| Bristol Myers sq | 24,00 | +0,80 | 23,81 | 4326 |
| Cardinal Health | 45,85 | -2,72 | 47,13 | 1863 |
| Carnival | 46,93 | +0,58 | 46,66 | 1735 |
| Caterpillar Inc | 75,10 | +0,31 | 74,87 | 1308 |
| Charles Schwab | 9,62 | +2,45 | 9,39 | 3296 |
| ChevronTexaco | 100,05 | -1,02 | 101,08 | 3842 |
| Cigna | 67,98 | +0,16 | 67,87 | 598 |
| Cisco | 20,46 | +2,66 | 19,93 | 52363 |
| Citigroup | 47,24 | +0,62 | 46,95 | 6161 |
| Coca-Cola Co | 42,96 | -1,26 | 43,51 | 7894 |
| Colgate Palmoliv | 54,40 | +0,33 | 54,22 | 701 |
| Costco Wholesale | 40,54 | +1,38 | 39,99 | 4132 |
| Cox Comms | 33,08 | +0,12 | 33,04 | 1843 |
| Daimler-Chrysler | 43,05 | +1,08 | 42,59 | 463 |
| Delta Air Lines | 3,82 | -2,55 | 3,92 | 4913 |
| Dow Chemical Co | 42,35 | -1,31 | 42,91 | 3133 |
| Du Pont Co | 43,30 | +0,93 | 42,90 | 3105 |
| Eastman Kodak | 30,04 | +0,67 | 29,84 | 1457 |
| Eli Lilly | 65,85 | +0,18 | 65,73 | 1581 |
| EMC Corp | 11,15 | +2,39 | 10,89 | 12940 |
| Emerson Electric | 63,68 | +1,89 | 62,50 | 1203 |
| Exelon | 37,68 | +0,03 | 37,67 | 1719 |
| Exxon Mobil | 47,37 | -0,23 | 47,48 | 6749 |
| Fannie Mae | 76,80 | -0,19 | 76,95 | 1855 |
| First Data Corp | 43,61 | +1,75 | 42,86 | 2782 |
| Ford Motor Co | 13,96 | -1,48 | 14,17 | 9563 |
| Gap Inc | 20,02 | +3,73 | 19,30 | 3635 |
| Genentech | 49,85 | +1,57 | 49,08 | 1580 |
| General Elec Co | 33,88 | +0,06 | 33,86 | 12922 |
| General Motors | 42,68 | -0,33 | 42,82 | 2678 |
| Gillette Co | 42,90 | +0,30 | 42,77 | 2023 |
| Goldman Sachs Gr | 93,13 | +1,37 | 91,87 | 2452 |
| HJ Heinz Co | 37,31 | -0,85 | 37,63 | 1301 |
| Halliburton Co | 30,31 | -0,20 | 30,37 | 1901 |
| HCA-Healthcare | 39,38 | +0,33 | 39,25 | 1033 |
| Hewlett-Packard | 18,29 | +0,94 | 18,12 | 5936 |
| Home Depot Inc | 37,54 | +1,43 | 37,01 | 4261 |
| Honeywell Int | 36,45 | +0,33 | 36,33 | 3358 |
| Illinois Tool Works | 88,97 | -0,92 | 89,80 | 1546 |
| Intel Corp | 20,57 | +1,98 | 20,17 | 67277 |
| IBM | 86,76 | +0,37 | 86,44 | 3073 |
| Intl Paper | 40,11 | -0,25 | 40,21 | 1790 |
| Johnson&Johnson | 57,57 | +0,10 | 57,51 | 4304 |
| J P Morgan Chase | 39,80 | +0,15 | 39,74 | 5484 |
| Kimberly-Clark | 67,03 | -0,06 | 67,07 | 1292 |
| Kohls | 50,58 | +1,28 | 49,94 | 2333 |
| Kroger | 16,89 | -0,30 | 16,94 | 1605 |
| Lehman Brothers | 78,52 | +1,72 | 77,19 | 2223 |
| Lockheed Martin | 54,23 | +0,11 | 54,17 | 775 |
| Lowes Cos | 53,57 | +1,84 | 52,60 | 3060 |
| Lucent Tech | 3,30 | +2,17 | 3,23 | 19136 |
| Marsh & McLennan | 46,01 | +0,17 | 45,93 | 1228 |
| MBNA Corp | 24,89 | +3,28 | 24,10 | 5144 |
| McDonalds Corp | 27,05 | -1,42 | 27,44 | 3550 |
| Medtronic | 49,73 | -0,62 | 50,04 | 2442 |
| Merck & Co | 45,77 | +1,13 | 45,26 | 4246 |
| Merrill Lynch | 52,95 | +0,74 | 52,56 | 2704 |
| Metlife Inc | 38,16 | +0,77 | 37,87 | 1506 |
| Micron Tech | 12,28 | +6,60 | 11,52 | 9893 |
| Microsoft | 27,49 | +0,77 | 27,28 | 52748 |
| Minnesota Mining | 84,69 | +1,00 | 83,85 | 1649 |
| MS Dean Witter | 52,95 | +1,91 | 51,96 | 2663 |
| Motorola Inc | 16,69 | +3,92 | 16,06 | 11271 |
| Occidental Petr | 52,60 | -0,74 | 52,99 | 1622 |
| Omnicom Group | 68,90 | +0,67 | 68,44 | 844 |
| Oracle Corp | 10,46 | +5,34 | 9,93 | 66209 |
| Pfizer Inc | 31,86 | -1,79 | 32,44 | 24502 |
| Philip Morris | 49,95 | +0,56 | 49,67 | 4966 |
| Raytheon Co | 36,08 | +1,18 | 35,66 | 889 |
| SBC Comms | 26,57 | +1,03 | 26,30 | 6147 |
| Schering-plough | 19,21 | -0,21 | 19,25 | 3271 |
| Sears Roebuck | 40,63 | +2,60 | 39,60 | 1635 |
| Sprint | 19,65 | -0,56 | 19,76 | 3582 |
| Tenet Healthcare | 10,25 | +0,59 | 10,19 | 1370 |
| Texas Instrument | 21,94 | +5,63 | 20,77 | 21342 |
| Textron Inc | 63,25 | -1,00 | 63,89 | 646 |
| Time Warner Inc | 16,51 | +1,66 | 16,24 | 8564 |
| Tyco Int | 30,50 | -0,75 | 30,73 | 7712 |
| Unisys Corp | 10,19 | -0,49 | 10,24 | 1092 |
| UPS | 73,77 | +0,75 | 73,22 | 1697 |
| United Tech | 94,42 | +0,32 | 94,12 | 1016 |
| Unitedhealth Gr | 68,87 | +0,41 | 68,59 | 1289 |
| US Bancorp | 29,41 | +0,27 | 29,33 | 2825 |
| Verizon Comm | 40,34 | +0,12 | 40,29 | 4666 |
| Wachovia | 47,22 | +0,25 | 47,10 | 2012 |
| Wal-Mart Stores | 53,45 | +1,67 | 52,57 | 7289 |
| Walt Disney Co | 23,16 | +1,31 | 22,86 | 5404 |
| Washington Mutual | 39,38 | +0,33 | 39,25 | 1460 |
| Wells Fargo | 59,13 | +0,24 | 58,99 | 2098 |
| Xerox Corp | 14,04 | +2,03 | 13,76 | 2154 |
По данным агентства Reuters.