| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,3 | -1,10 | 6,3 | 12831 |
| ANZ Banking Grp | 18,6 | -0,37 | 18,7 | 10986 |
| CommonWealth Bank | 29,6 | +0,72 | 29,4 | 7411 |
| National Australian Bank | 26,9 | +0,45 | 26,8 | 7603 |
| News Corp | 11,9 | -0,33 | 12,0 | 14684 |
| Telstra Corp | 4,8 | -0,21 | 4,9 | 36918 |
| Westpac Banking | 16,9 | +0,06 | 16,9 | 10266 |
| Япония (JPY) | ||||
| Asahi Kasei | 504,0 | -1,37 | 511,0 | 4073 |
| Daiwa Securities | 704,0 | -1,26 | 713,0 | 3872 |
| Fuji Photo Film | 3530,0 | -1,12 | 3570,0 | 2091 |
| Fujitsu Ltd | 666,0 | -0,75 | 671,0 | 5620 |
| Honda Motor Co | 5500,0 | -0,54 | 5530,0 | 2209 |
| Japan Telecom* | 287,0 | -0,35 | 288,0 | 0 |
| Kao Corp | 2625,0 | -1,13 | 2655,0 | 1367 |
| KDDI* | 546,0 | +2,82 | 531,0 | 16 |
| Mitsubishi Fin Gr* | 951,0 | -1,25 | 963,0 | 15 |
| Mitsubishi Chem | 310,0 | -0,96 | 313,0 | 15513 |
| Mitsubishi Electric | 523,0 | -2,24 | 535,0 | 3028 |
| NEC Corp | 702,0 | -0,85 | 708,0 | 5456 |
| Nippon Steel Corp | 251,0 | +0,40 | 250,0 | 65840 |
| Nissan Motor Co | 1217,0 | +0,25 | 1214,0 | 8131 |
| NTT* | 447,0 | -2,40 | 458,0 | 31 |
| NTT DoCoMo* | 206,0 | +0,49 | 205,0 | 67 |
| Pioneer | 2420,0 | +0,21 | 2415,0 | 1177 |
| Ricoh | 2130,0 | -0,23 | 2135,0 | 813 |
| Seikisui House | 1080,0 | -0,83 | 1089,0 | 2041 |
| Shin-Etsu Chem | 4020,0 | +0,25 | 4010,0 | 1708 |
| Sony | 3840,0 | -0,78 | 3870,0 | 2929 |
| Sumitomo Chem | 479,0 | -1,24 | 485,0 | 7662 |
| TDK Corp | 7870,0 | +0,90 | 7800,0 | 797 |
| Toshiba Corp | 411,0 | -1,20 | 416,0 | 17395 |
| Toyota Motor Co | 4200,0 | -0,71 | 4230,0 | 4525 |
| UFJ Holdings* | 452,0 | -1,95 | 461,0 | 52 |
| Гонконг (HKD) | ||||
| Cheung Kong | 69,50 | +1,46 | 68,50 | 3103 |
| China Mobile | 23,70 | +1,72 | 23,30 | 19641 |
| China Unicom | 6,35 | +1,60 | 6,25 | 16957 |
| CLP Holdings | 45,10 | +0,67 | 44,80 | 2330 |
| CNOOC | 3,63 | +2,11 | 3,55 | 42973 |
| Hang Seng Bank | 105,50 | +0,96 | 104,50 | 1161 |
| Henderson Land | 38,00 | +1,88 | 37,30 | 3748 |
| HSBC Holdings | 123,50 | — | 123,50 | 10450 |
| Hutchison | 63,00 | +1,61 | 62,00 | 5622 |
| Франция (EUR) | ||||
| Alcatel | 9,85 | -1,01 | 9,95 | 14269 |
| Axa | 16,99 | -0,76 | 17,12 | 6123 |
| BNP Paribas | 52,00 | +0,29 | 51,85 | 1939 |
| Bouygues | 29,08 | — | 29,08 | 846 |
| Danon | 63,75 | -1,24 | 64,55 | 1433 |
| EADS | 22,45 | -0,53 | 22,57 | 1197 |
| France Telecom | 20,10 | +1,57 | 19,79 | 8959 |
| Lafarge | 72,00 | +0,14 | 71,90 | 530 |
| Michelin | 43,59 | +0,28 | 43,47 | 448 |
| Peugeot | 51,60 | +1,67 | 50,75 | 640 |
| Renault | 68,80 | +1,03 | 68,10 | 739 |
| Sanofi-Synthelab | 57,30 | +0,09 | 57,25 | 2802 |
| Schneider Elec | 52,60 | -0,28 | 52,75 | 642 |
| STMicroelectronics | 14,81 | +0,61 | 14,72 | 3893 |
| Total Fina Elf | 163,30 | -0,61 | 164,30 | 2020 |
| Vivendi Universal | 20,73 | -0,96 | 20,93 | 6735 |
| Великобритания (GBp) | ||||
| ARM Holdings | 85,96 | -0,29 | 86,25 | 6816 |
| BAE System | 217,00 | +0,35 | 216,25 | 11080 |
| Barclays | 537,05 | +0,70 | 533,25 | 27438 |
| BP | 511,00 | -0,10 | 511,50 | 55341 |
| BAT | 806,50 | -0,25 | 808,50 | 13139 |
| British Airways | 217,75 | +1,04 | 215,50 | 19250 |
| British Telecom | 181,50 | -0,95 | 183,25 | 24353 |
| Cable & Wireless | 110,00 | -1,35 | 111,50 | 14984 |
| Cadbury Schweppes | 436,75 | -0,96 | 441,00 | 13677 |
| HSBC Hldg | 885,50 | +0,11 | 884,50 | 29127 |
| Lloyds TSB Grp | 428,22 | +0,18 | 427,50 | 178538 |
| Marks & Spencer | 349,52 | -0,14 | 350,00 | 10982 |
| Prudential | 462,75 | +0,05 | 462,50 | 6202 |
| Reuters Group | 347,50 | +0,65 | 345,25 | 30319 |
| Rio Tinto | 1408,00 | +0,72 | 1398,00 | 5343 |
| Sainsbury | 279,50 | +1,36 | 275,75 | 18789 |
| Shell Trnpt | 414,00 | -0,72 | 417,00 | 22389 |
| Unilever | 481,50 | -0,52 | 484,00 | 10530 |
| Vodafone Airtch | 130,75 | +0,58 | 130,00 | 146877 |
| Германия (EUR) | ||||
| Allianz AG | 85,18 | +0,51 | 84,75 | 2070 |
| BASF | 46,15 | +0,07 | 46,12 | 1627 |
| Bayer AG | 21,75 | -0,18 | 21,79 | 3671 |
| BMW | 35,21 | +1,41 | 34,72 | 1573 |
| Commerzbank AG | 15,37 | +2,47 | 15,00 | 4919 |
| Daimler-Chrysler | 35,34 | +0,83 | 35,05 | 2470 |
| Deutsche Bank n | 59,65 | +0,07 | 59,61 | 2749 |
| Dt Telekom n | 14,45 | +0,07 | 14,44 | 13807 |
| Hypovereinsbank | 15,22 | +2,98 | 14,78 | 7966 |
| Infineon Tech | 8,48 | +1,92 | 8,32 | 10297 |
| Merck KGaA | 44,10 | +1,40 | 43,49 | 241 |
| Munich Re | 82,42 | +0,62 | 81,91 | 1034 |
| Sap AG | 129,12 | +1,26 | 127,51 | 1230 |
| Siemens | 60,28 | -0,13 | 60,36 | 3984 |
| Volkswagen AG | 32,65 | +0,21 | 32,58 | 3285 |
| Финляндия (EUR) | ||||
| Nokia | 11,33 | +1,52 | 11,16 | 27570 |
| Stora Enso | 10,56 | +0,57 | 10,50 | 3849 |
| Швейцария (CHF) | ||||
| Ciba Special | 79,40 | -0,38 | 79,70 | 351 |
| Lonza Grp AG | 55,65 | -3,72 | 57,80 | 570 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 40,55 | -0,61 | 40,80 | 6847 |
| Nestle | 292,00 | -1,18 | 295,50 | 1718 |
| Novartis | 59,30 | -0,08 | 59,35 | 5969 |
| Roche | 152,50 | +0,33 | 152,00 | 1 |
| Swiss Re | 75,50 | -0,07 | 75,55 | 960 |
| UBS AG | 88,75 | -0,11 | 88,85 | 2988 |
| Zurich Fin | 184,25 | -0,27 | 184,75 | 870 |
| Швеция (SEK) | ||||
| ABB | 44,70 | -1,54 | 45,40 | 1716 |
| Electrolux | 142,50 | +1,06 | 141,00 | 3017 |
| Ericsson | 21,30 | — | 21,30 | 138489 |
| Nordea | 58,25 | +0,43 | 58,00 | 6578 |
| Volvo | 262,00 | -1,50 | 266,00 | 2677 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,80 | -0,99 | 1,81 | 24666 |
| Fiat | 6,11 | — | 6,11 | 3006 |
| TIM | 4,38 | -0,23 | 4,39 | 37512 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,09 | -0,06 | 18,10 | 3908 |
| Aegon NV | 9,16 | -1,08 | 9,26 | 7635 |
| Ahold Kon | 5,26 | +0,96 | 5,21 | 4864 |
| Fortis | 19,19 | +0,05 | 19,18 | 2600 |
| ING Grp | 20,61 | +0,29 | 20,55 | 7127 |
| Philips | 19,70 | +0,10 | 19,68 | 4742 |
| Royal Dutch | 42,35 | -0,12 | 42,40 | 4145 |
| Канада (CAD) | ||||
| Alcan Inc | 56,95 | +0,71 | 56,55 | 577 |
| Bank of Montreal | 55,28 | +0,73 | 54,88 | 329 |
| Bank Nova Scotia | 36,61 | +0,97 | 36,26 | 325 |
| BCE Inc | 28,00 | +0,61 | 27,83 | 416 |
| Bombardier | 2,84 | — | 2,84 | 1721 |
| Imperial Oil | 62,35 | -0,43 | 62,62 | 36 |
| Loblaw Cos Ltd | 63,87 | +1,54 | 62,90 | 128 |
| Nortel Networks | 4,58 | -6,91 | 4,92 | 24367 |
| Royal Bank of Canada | 59,97 | +0,18 | 59,86 | 266 |
| США ($) | ||||
| Abbott Labs | 42,73 | +0,52 | 42,51 | 356 |
| Agilent Tech | 22,67 | +1,30 | 22,38 | 478 |
| Alcoa | 30,45 | +0,13 | 30,41 | 834 |
| Allstate Corp | 48,06 | +0,73 | 47,71 | 659 |
| Alltel | 54,91 | +0,09 | 54,86 | 313 |
| Amer Electric Power | 32,76 | +0,61 | 32,56 | 127 |
| Amer Express Co | 50,98 | +0,16 | 50,90 | 397 |
| AIG | 71,79 | +0,80 | 71,22 | 724 |
| Amgen | 58,00 | -0,26 | 58,15 | 2288 |
| Analog Devices | 37,17 | +1,56 | 36,60 | 1072 |
| Anheuser-Busch | 51,48 | +0,76 | 51,09 | 644 |
| Time Warner Inc | 16,74 | +0,48 | 16,66 | 1904 |
| Apple Comp Inc | 36,46 | +3,58 | 35,20 | 4405 |
| Applied Materials | 17,07 | +1,79 | 16,77 | 8571 |
| AT&T | 15,44 | +0,98 | 15,29 | 644 |
| AT&T Wireless Gr | 14,70 | +0,07 | 14,69 | 2262 |
| Automatic Data Proc | 42,44 | -0,28 | 42,56 | 188 |
| Bank of America | 44,29 | +0,27 | 44,17 | 1627 |
| Bank of New York | 29,76 | +0,71 | 29,55 | 607 |
| Baxter Int | 32,02 | -0,50 | 32,18 | 301 |
| BCE Inc | 21,67 | +0,65 | 21,53 | 51 |
| Bellsouth Corp | 27,29 | -0,15 | 27,33 | 577 |
| Berkshire cl a* | 0,00 | — | 86,19 | 1 |
| Berkshire cl b* | 2,87 | -0,07 | 2,87 | 2 |
| Boeing Co | 54,35 | +1,29 | 53,66 | 399 |
| Bristol Myers sq | 24,37 | +0,45 | 24,26 | 909 |
| Cardinal Health | 47,25 | +0,70 | 46,92 | 651 |
| Carnival | 47,63 | +0,76 | 47,27 | 619 |
| Caterpillar Inc | 74,96 | +0,42 | 74,65 | 410 |
| Charles Schwab | 9,47 | -0,42 | 9,51 | 632 |
| ChevronTexaco | 50,94 | -0,20 | 51,04 | 1365 |
| Cigna | 69,34 | +0,51 | 68,99 | 246 |
| Cisco | 19,59 | +0,15 | 19,56 | 14121 |
| Citigroup | 47,32 | +0,72 | 46,98 | 2185 |
| Coca-Cola Co | 40,82 | -0,83 | 41,16 | 4229 |
| Colgate Palmoliv | 54,17 | -0,37 | 54,37 | 164 |
| Costco Wholesale | 41,68 | +0,65 | 41,41 | 692 |
| Cox Comms | 33,15 | — | 33,15 | 128 |
| Daimler-Chrysler | 42,88 | +0,49 | 42,67 | 59 |
| Delta Air Lines | 4,00 | -2,44 | 4,10 | 1304 |
| Dow Chemical Co | 42,48 | +0,78 | 42,15 | 468 |
| Du Pont Co | 43,03 | +0,02 | 43,02 | 628 |
| Eastman Kodak | 30,92 | +3,07 | 30,00 | 823 |
| Eli Lilly | 66,97 | -0,10 | 67,04 | 528 |
| EMC Corp | 10,82 | +0,65 | 10,75 | 2246 |
| Emerson Electric | 62,95 | +0,80 | 62,45 | 200 |
| Exelon | 36,89 | +0,46 | 36,72 | 567 |
| Exxon Mobil | 47,34 | -0,19 | 47,43 | 1968 |
| Fannie Mae | 76,60 | +0,45 | 76,26 | 496 |
| First Data Corp | 44,08 | +0,73 | 43,76 | 500 |
| Ford Motor Co | 13,97 | +1,16 | 13,81 | 1060 |
| Gap Inc | 20,37 | +0,99 | 20,17 | 1274 |
| Genentech | 51,64 | -0,19 | 51,74 | 547 |
| General Elec Co | 33,58 | +0,15 | 33,53 | 2495 |
| General Motors | 42,43 | +0,76 | 42,11 | 487 |
| Gillette Co | 41,73 | -0,17 | 41,80 | 444 |
| Goldman Sachs Gr | 93,26 | +0,92 | 92,41 | 628 |
| HJ Heinz Co | 37,13 | +0,13 | 37,08 | 177 |
| Halliburton Co | 30,91 | — | 30,91 | 557 |
| HCA-Healthcare | 38,95 | -0,33 | 39,08 | 220 |
| Hewlett-Packard | 18,34 | +0,33 | 18,28 | 1740 |
| Home Depot Inc | 38,91 | +1,35 | 38,39 | 1901 |
| Honeywell Int | 36,71 | +0,91 | 36,38 | 531 |
| Illinois Tool Works | 90,76 | +2,58 | 88,48 | 1020 |
| Intel Corp | 20,32 | -0,49 | 20,42 | 22687 |
| IBM | 86,68 | +0,36 | 86,37 | 754 |
| Intl Paper | 40,16 | +0,22 | 40,07 | 359 |
| Johnson&Johnson | 58,35 | +0,29 | 58,18 | 858 |
| J P Morgan Chase | 39,71 | +1,61 | 39,08 | 3391 |
| Kimberly-Clark | 66,55 | -0,03 | 66,57 | 280 |
| Kohls | 50,33 | -0,85 | 50,76 | 671 |
| Kroger | 15,69 | -0,06 | 15,70 | 653 |
| Lehman Brothers | 77,59 | +0,77 | 77,00 | 403 |
| Lockheed Martin | 54,23 | +0,59 | 53,91 | 203 |
| Lowes Cos | 53,46 | +1,31 | 52,77 | 664 |
| Lucent Tech | 3,33 | +0,30 | 3,32 | 6258 |
| Marsh & McLennan | 45,80 | +0,73 | 45,47 | 274 |
| MBNA Corp | 24,40 | +0,62 | 24,25 | 1253 |
| McDonalds Corp | 27,64 | +0,40 | 27,53 | 726 |
| Medtronic | 49,60 | -0,04 | 49,62 | 557 |
| Merck & Co | 45,28 | -0,26 | 45,40 | 926 |
| Merrill Lynch | 51,93 | +0,83 | 51,50 | 862 |
| Metlife Inc | 37,92 | -0,18 | 37,99 | 424 |
| Micron Tech | 12,42 | +2,90 | 12,07 | 1985 |
| Microsoft | 27,26 | +0,26 | 27,19 | 13447 |
| Minnesota Mining | 82,50 | +0,61 | 82,00 | 683 |
| MS Dean Witter | 52,13 | +0,93 | 51,65 | 743 |
| Motorola Inc | 16,51 | +0,98 | 16,35 | 2642 |
| Occidental Petr | 53,74 | +0,30 | 53,58 | 256 |
| Omnicom Group | 69,18 | +0,89 | 68,57 | 132 |
| Oracle Corp | 11,26 | -0,62 | 11,33 | 23470 |
| Pfizer Inc | 32,02 | +0,53 | 31,85 | 2913 |
| Philip Morris | 48,83 | -0,25 | 48,95 | 958 |
| Raytheon Co | 36,41 | +0,03 | 36,40 | 256 |
| SBC Comms | 26,33 | +1,04 | 26,06 | 1209 |
| Schering-plough | 19,39 | -0,87 | 19,56 | 685 |
| Sears Roebuck | 40,86 | +1,41 | 40,29 | 508 |
| Sprint | 20,09 | +2,60 | 19,58 | 2159 |
| Tenet Healthcare | 10,22 | +0,20 | 10,20 | 417 |
| Texas Instrument | 21,90 | +0,23 | 21,85 | 2803 |
| Textron Inc | 63,28 | +0,44 | 63,00 | 131 |
| Time Warner Inc | 16,74 | +0,48 | 16,66 | 1904 |
| Tyco Int | 30,88 | +0,78 | 30,64 | 934 |
| Unisys Corp | 10,24 | +2,50 | 9,99 | 219 |
| UPS | 74,03 | +0,24 | 73,85 | 354 |
| United Tech | 95,03 | +0,90 | 94,18 | 374 |
| Unitedhealth Gr | 70,12 | -0,23 | 70,28 | 489 |
| US Bancorp | 29,28 | +0,93 | 29,01 | 819 |
| Verizon Comm | 40,00 | +0,13 | 39,95 | 962 |
| Wachovia | 47,34 | +0,25 | 47,22 | 432 |
| Wal-Mart Stores | 52,81 | -0,19 | 52,91 | 2178 |
| Walt Disney Co | 23,32 | +1,35 | 23,01 | 1007 |
| Washington Mutual | 40,08 | +0,60 | 39,84 | 460 |
| Wells Fargo | 59,24 | +0,24 | 59,10 | 360 |
| Xerox Corp | 14,26 | +2,44 | 13,92 | 735 |
По данным агентства Reuters.