| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,2 | -0,64 | 6,3 | 6083 |
| ANZ Banking Grp | 18,5 | -0,59 | 18,6 | 2286 |
| CommonWealth Bank | 29,5 | -0,20 | 29,6 | 2211 |
| National Australian | 27,1 | +0,74 | 26,9 | 4209 |
| Bank | ||||
| News Corp | 12,1 | +0,92 | 11,9 | 6957 |
| Telstra Corp | 4,9 | +0,21 | 4,8 | 27422 |
| Westpac Banking | 17,0 | +0,41 | 16,9 | 1710 |
| Япония (JPY) | ||||
| Asahi Kasei | 506,0 | +0,40 | 504,0 | 2262 |
| Daiwa Securities | 706,0 | +0,28 | 704,0 | 5694 |
| Fuji Photo Film | 3490,0 | -1,13 | 3530,0 | 2488 |
| Fujitsu Ltd | 658,0 | -1,20 | 666,0 | 7666 |
| Honda Motor Co | 5520,0 | +0,36 | 5500,0 | 2354 |
| Japan Telecom* | 288,0 | +0,35 | 287,0 | 0 |
| Kao Corp | 2645,0 | +0,76 | 2625,0 | 1653 |
| KDDI* | 557,0 | +2,01 | 546,0 | 31 |
| Mitsubishi Fin Gr* | 950,0 | -0,11 | 951,0 | 14 |
| Mitsubishi Chem | 314,0 | +1,29 | 310,0 | 5947 |
| Mitsubishi Electric | 524,0 | +0,19 | 523,0 | 4237 |
| NEC Corp | 691,0 | -1,57 | 702,0 | 8974 |
| Nippon Steel Corp | 250,0 | -0,40 | 251,0 | 43776 |
| Nissan Motor Co | 1209,0 | -0,66 | 1217,0 | 6679 |
| NTT* | 440,0 | -1,57 | 447,0 | 48 |
| NTT DoCoMo* | 205,0 | -0,49 | 206,0 | 60 |
| Pioneer | 2370,0 | -2,07 | 2420,0 | 1593 |
| Ricoh | 2130,0 | — | 2130,0 | 1240 |
| Seikisui House | 1071,0 | -0,83 | 1080,0 | 2214 |
| Shin-Etsu Chem | 3980,0 | -1,00 | 4020,0 | 1749 |
| Sony | 3780,0 | -1,56 | 3840,0 | 4191 |
| Sumitomo Chem | 492,0 | +2,71 | 479,0 | 8256 |
| TDK Corp | 7850,0 | -0,25 | 7870,0 | 999 |
| Toshiba Corp | 410,0 | -0,24 | 411,0 | 7172 |
| Toyota Motor Co | 4190,0 | -0,24 | 4200,0 | 3841 |
| UFJ Holdings* | 444,0 | -1,77 | 452,0 | 56 |
| Гонконг (HKD) | ||||
| Cheung Kong | 69,25 | -0,36 | 69,50 | 2916 |
| China Mobile | 23,75 | +0,21 | 23,70 | 26113 |
| China Unicom | 6,35 | — | 6,35 | 26513 |
| CLP Holdings | 44,60 | -1,11 | 45,10 | 5952 |
| CNOOC | 3,63 | — | 3,63 | 33420 |
| Hang Seng Bank | 105,00 | -0,47 | 105,50 | 471 |
| Henderson Land | 38,30 | +0,79 | 38,00 | 3748 |
| HSBC Holdings | 124,00 | +0,40 | 123,50 | 3486 |
| Hutchison | 62,75 | -0,40 | 63,00 | 6294 |
| Франция (EUR) | ||||
| Alcatel | 9,97 | +1,22 | 9,85 | 10500 |
| Axa | 17,30 | +1,82 | 16,99 | 8801 |
| BNP Paribas | 53,00 | +1,92 | 52,00 | 4974 |
| Bouygues | 29,46 | +1,31 | 29,08 | 995 |
| Danon | 64,50 | +1,18 | 63,75 | 1352 |
| EADS | 22,25 | -0,89 | 22,45 | 870 |
| France Telecom | 20,49 | +1,94 | 20,10 | 22360 |
| Lafarge | 72,60 | +0,83 | 72,00 | 563 |
| Michelin | 43,72 | +0,30 | 43,59 | 414 |
| Peugeot | 52,00 | +0,78 | 51,60 | 907 |
| Renault | 68,40 | -0,58 | 68,80 | 997 |
| Sanofi-Synthelab | 57,35 | +0,09 | 57,30 | 2459 |
| Schneider Elec | 52,85 | +0,48 | 52,60 | 448 |
| STMicroelectronics | 14,82 | +0,07 | 14,81 | 5749 |
| Total Fina Elf | 165,10 | +1,10 | 163,30 | 2465 |
| Vivendi Universal | 20,55 | -0,87 | 20,73 | 8273 |
| Великобритания (GBp) | ||||
| ARM Holdings | 87,96 | +1,73 | 86,50 | 16940 |
| BAE System | 220,00 | +1,50 | 216,75 | 14710 |
| Barclays | 534,00 | -0,37 | 536,00 | 30251 |
| BP | 517,32 | +1,66 | 511,00 | 85160 |
| BAT | 810,00 | +0,50 | 806,00 | 15281 |
| British Airways | 216,86 | -0,34 | 217,50 | 29594 |
| British Telecom | 181,25 | -0,28 | 181,75 | 59317 |
| Cable & Wireless | 107,35 | -2,73 | 110,00 | 42049 |
| Cadbury Schweppes | 437,50 | +0,23 | 436,00 | 12885 |
| HSBC Hldg | 888,00 | +0,40 | 884,50 | 47003 |
| Lloyds TSB Grp | 432,00 | +0,58 | 429,50 | 67953 |
| Marks & Spencer | 350,00 | +0,14 | 349,75 | 48191 |
| Prudential | 469,78 | +1,78 | 463,00 | 14612 |
| Reuters Group | 345,50 | -0,58 | 347,50 | 14969 |
| Rio Tinto | 1445,81 | +2,70 | 1410,00 | 8700 |
| Sainsbury | 279,62 | — | 278,00 | 29787 |
| Shell Trnpt | 419,90 | +0,97 | 413,50 | 78848 |
| Unilever | 482,00 | +0,21 | 481,00 | 10962 |
| Vodafone Airtch | 129,00 | -0,57 | 130,50 | 267811 |
| Германия (EUR) | ||||
| Allianz AG | 85,96 | +0,92 | 85,18 | 3094 |
| BASF | 46,72 | +1,24 | 46,15 | 4999 |
| Bayer AG | 21,95 | +0,92 | 21,75 | 7106 |
| BMW | 35,23 | +0,06 | 35,21 | 2817 |
| Commerzbank AG | 15,38 | +0,07 | 15,37 | 6888 |
| Daimler-Chrysler | 35,41 | +0,20 | 35,34 | 7547 |
| Deutsche Bank n | 59,57 | -0,13 | 59,65 | 5768 |
| Dt Telekom n | 14,66 | +1,45 | 14,45 | 29667 |
| Hypovereinsbank | 15,54 | +2,04 | 15,23 | 9062 |
| Infineon Tech | 8,49 | +0,35 | 8,46 | 14362 |
| Merck KGaA | 44,25 | +0,09 | 44,21 | 247 |
| Munich Re | 82,99 | +0,69 | 82,42 | 2299 |
| Sap AG | 130,01 | +0,79 | 128,99 | 2670 |
| Siemens | 60,63 | +0,58 | 60,28 | 8528 |
| Volkswagen AG | 32,31 | -1,04 | 32,65 | 9340 |
| Финляндия (EUR) | ||||
| Nokia | 11,45 | +1,06 | 11,33 | 57427 |
| Stora Enso | 10,66 | +0,76 | 10,58 | 3566 |
| Швейцария (CHF) | ||||
| Ciba Special | 79,75 | +0,31 | 79,50 | 509 |
| Lonza Grp AG | 55,40 | -0,45 | 55,65 | 549 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 40,35 | -0,49 | 40,55 | 10023 |
| Nestle | 293,50 | +0,34 | 292,50 | 2922 |
| Novartis | 59,40 | +0,42 | 59,15 | 9812 |
| Roche | 152,50 | -0,97 | 154,00 | 1 |
| Swiss Re | 75,05 | -0,60 | 75,50 | 2113 |
| UBS AG | 89,80 | +1,18 | 88,75 | 5932 |
| Zurich Fin | 183,50 | -0,54 | 184,50 | 1171 |
| Швеция (SEK) | ||||
| ABB | 44,90 | +0,45 | 44,70 | 1241 |
| Electrolux | 142,50 | — | 142,50 | 2302 |
| Ericsson | 21,60 | +1,41 | 21,30 | 203594 |
| Nordea | 58,25 | — | 58,25 | 10893 |
| Volvo | 257,50 | -1,72 | 262,00 | 3797 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,80 | -0,06 | 1,79 | 123 |
| Fiat | 6,15 | -0,15 | 6,11 | 35 |
| TIM | 4,37 | — | 4,37 | 181 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,41 | +1,83 | 18,08 | 10779 |
| Aegon NV | 9,27 | +1,42 | 9,14 | 10131 |
| Ahold Kon | 5,23 | -0,38 | 5,25 | 8620 |
| Fortis | 19,53 | +1,98 | 19,15 | 6358 |
| ING Grp | 21,18 | +2,77 | 20,61 | 16737 |
| Philips | 19,54 | -0,61 | 19,66 | 9896 |
| Royal Dutch | 42,67 | +0,85 | 42,31 | 8180 |
| Канада (CAD) | ||||
| Alcan Inc | 57,47 | +0,49 | 57,19 | 1270 |
| Bank of Montreal | 55,40 | — | 55,40 | 2451 |
| Bank Nova Scotia | 36,77 | +0,27 | 36,67 | 3179 |
| BCE Inc | 28,40 | +1,32 | 28,03 | 6498 |
| Bombardier | 2,80 | +4,48 | 2,68 | 10329 |
| Imperial Oil | 63,00 | +0,40 | 62,75 | 470 |
| Loblaw Cos Ltd | 64,92 | +0,81 | 64,40 | 382 |
| Nortel Networks | 4,40 | -2,00 | 4,49 | 24428 |
| Royal Bank of Canada | 59,71 | -0,98 | 60,30 | 2927 |
| США ($) | ||||
| Abbott Labs | 42,92 | +0,54 | 42,69 | 2843 |
| Agilent Tech | 22,90 | +2,05 | 22,44 | 2452 |
| Alcoa | 30,65 | +0,99 | 30,35 | 3635 |
| Allstate Corp | 48,84 | +1,58 | 48,08 | 3419 |
| Alltel | 55,35 | +0,73 | 54,95 | 1234 |
| Amer Electric Power | 32,84 | +0,12 | 32,80 | 824 |
| Amer Express Co | 51,40 | +0,98 | 50,90 | 3312 |
| AIG | 71,68 | +0,29 | 71,47 | 4571 |
| Amgen | 58,07 | -0,21 | 58,19 | 8438 |
| Analog Devices | 37,57 | +2,57 | 36,63 | 3414 |
| Anheuser-Busch | 51,30 | -0,02 | 51,31 | 3106 |
| Time Warner Inc | 16,89 | +1,08 | 16,71 | 10576 |
| Apple Comp Inc | 37,14 | +2,17 | 36,35 | 9169 |
| Applied Materials | 16,90 | +0,72 | 16,78 | 30624 |
| AT&T | 15,70 | +1,16 | 15,52 | 4160 |
| AT&T Wireless Gr | 14,71 | +0,20 | 14,68 | 5217 |
| Automatic Data Proc | 42,63 | +0,21 | 42,54 | 1371 |
| Bank of America | 44,66 | +0,72 | 44,34 | 8010 |
| Bank of New York | 29,99 | +0,98 | 29,70 | 2135 |
| Baxter Int | 32,22 | +0,53 | 32,05 | 1651 |
| BCE Inc | 21,92 | +0,83 | 21,74 | 196 |
| Bellsouth Corp | 27,73 | +0,84 | 27,50 | 4515 |
| Berkshire cl a* | 86,00 | -0,17 | 86,15 | 1 |
| Berkshire cl b* | 2,87 | -0,02 | 2,87 | 5 |
| Boeing Co | 55,15 | +1,16 | 54,52 | 2727 |
| Bristol Myers sq | 24,68 | +1,11 | 24,41 | 4678 |
| Cardinal Health | 47,88 | +0,27 | 47,75 | 1983 |
| Carnival | 48,31 | +0,54 | 48,05 | 4385 |
| Caterpillar Inc | 76,12 | +1,71 | 74,84 | 2162 |
| Charles Schwab | 9,24 | -2,94 | 9,52 | 4841 |
| ChevronTexaco | 51,94 | +1,90 | 50,97 | 6143 |
| Cigna | 69,47 | +0,20 | 69,33 | 1162 |
| Cisco | 19,16 | -2,19 | 19,59 | 59886 |
| Citigroup | 46,95 | -0,49 | 47,18 | 14735 |
| Coca-Cola Co | 40,30 | +0,65 | 40,04 | 10700 |
| Colgate Palmoliv | 54,33 | +0,06 | 54,30 | 1715 |
| Costco Wholesale | 41,26 | -0,75 | 41,57 | 3102 |
| Cox Comms | 33,08 | -0,33 | 33,19 | 1993 |
| Daimler-Chrysler | 43,10 | +0,40 | 42,93 | 319 |
| Delta Air Lines | 3,96 | -1,25 | 4,01 | 1755 |
| Dow Chemical Co | 42,40 | -0,42 | 42,58 | 2108 |
| Du Pont Co | 42,66 | -0,77 | 42,99 | 2997 |
| Eastman Kodak | 31,87 | +2,25 | 31,17 | 6114 |
| Eli Lilly | 66,39 | -0,55 | 66,76 | 2267 |
| EMC Corp | 10,80 | +0,65 | 10,73 | 11034 |
| Emerson Electric | 62,73 | +0,06 | 62,69 | 1127 |
| Exelon | 37,19 | +0,43 | 37,03 | 1879 |
| Exxon Mobil | 48,37 | +1,72 | 47,55 | 13930 |
| Fannie Mae | 77,21 | +1,01 | 76,44 | 2697 |
| First Data Corp | 44,14 | +0,43 | 43,95 | 2627 |
| Ford Motor Co | 14,22 | +1,94 | 13,95 | 8452 |
| Gap Inc | 20,01 | -1,57 | 20,33 | 3890 |
| Genentech | 52,00 | +0,91 | 51,53 | 2289 |
| General Elec Co | 34,22 | +2,06 | 33,53 | 22356 |
| General Motors | 42,05 | +0,05 | 42,03 | 4142 |
| Gillette Co | 42,40 | +2,24 | 41,47 | 3625 |
| Goldman Sachs Gr | 92,05 | -1,19 | 93,16 | 2512 |
| HJ Heinz Co | 37,42 | +0,62 | 37,19 | 1117 |
| Halliburton Co | 31,52 | +1,42 | 31,08 | 2404 |
| HCA-Healthcare | 38,95 | -0,26 | 39,05 | 1060 |
| Hewlett-Packard | 18,11 | -0,60 | 18,22 | 11085 |
| Home Depot Inc | 38,31 | -1,01 | 38,70 | 7678 |
| Honeywell Int | 36,74 | +0,46 | 36,57 | 2340 |
| Illinois Tool Works | 92,00 | +1,11 | 90,99 | 1755 |
| Intel Corp | 20,59 | +2,39 | 20,11 | 94898 |
| IBM | 85,74 | -0,44 | 86,12 | 5068 |
| Intl Paper | 39,90 | -0,27 | 40,01 | 1191 |
| Johnson&Johnson | 58,52 | +0,69 | 58,12 | 5808 |
| J P Morgan Chase | 39,65 | +0,18 | 39,58 | 7665 |
| Kimberly-Clark | 66,62 | +0,47 | 66,31 | 1445 |
| Kohls | 49,48 | — | 49,48 | 2937 |
| Kroger | 15,72 | +0,45 | 15,65 | 3634 |
| Lehman Brothers | 76,38 | -1,64 | 77,65 | 2052 |
| Lockheed Martin | 54,67 | +0,87 | 54,20 | 1385 |
| Lowes Cos | 53,54 | +0,64 | 53,20 | 3344 |
| Lucent Tech | 3,27 | -0,30 | 3,28 | 15227 |
| Marsh & McLennan | 46,61 | +1,88 | 45,75 | 1741 |
| MBNA Corp | 24,73 | +0,86 | 24,52 | 5245 |
| McDonalds Corp | 27,67 | +0,29 | 27,59 | 2690 |
| Medtronic | 49,85 | +0,26 | 49,72 | 2430 |
| Merck & Co | 44,97 | -0,46 | 45,18 | 5864 |
| Merrill Lynch | 51,45 | -0,79 | 51,86 | 5308 |
| Metlife Inc | 37,60 | -0,71 | 37,87 | 2803 |
| Micron Tech | 12,76 | +4,08 | 12,26 | 9547 |
| Microsoft | 27,51 | +0,92 | 27,26 | 67368 |
| Minnesota Mining | 82,32 | +0,33 | 82,05 | 3120 |
| MS Dean Witter | 51,45 | -1,53 | 52,25 | 2888 |
| Motorola Inc | 17,01 | +1,31 | 16,79 | 10360 |
| Occidental Petr | 54,69 | +1,45 | 53,91 | 1448 |
| Omnicom Group | 70,19 | +1,61 | 69,08 | 1411 |
| Oracle Corp | 11,51 | +2,49 | 11,23 | 59258 |
| Pfizer Inc | 31,72 | -0,19 | 31,78 | 21488 |
| Philip Morris | 48,48 | -0,88 | 48,91 | 6330 |
| Raytheon Co | 36,88 | +1,60 | 36,30 | 1200 |
| SBC Comms | 26,48 | -0,30 | 26,56 | 7487 |
| Schering-plough | 19,78 | +1,54 | 19,48 | 5222 |
| Sears Roebuck | 40,31 | -1,49 | 40,92 | 1546 |
| Sprint | 20,40 | +0,74 | 20,25 | 6404 |
| Tenet Healthcare | 10,30 | +0,68 | 10,23 | 1528 |
| Texas Instrument | 22,08 | +2,27 | 21,59 | 14699 |
| Textron Inc | 63,25 | -0,38 | 63,49 | 393 |
| Time Warner Inc | 16,89 | +1,08 | 16,71 | 10576 |
| Tyco Int | 30,70 | -0,03 | 30,71 | 5316 |
| Unisys Corp | 10,09 | -1,46 | 10,24 | 1046 |
| UPS | 75,04 | +1,38 | 74,02 | 3414 |
| United Tech | 95,65 | +0,82 | 94,87 | 1791 |
| Unitedhealth Gr | 69,82 | +0,06 | 69,78 | 2353 |
| US Bancorp | 29,24 | -0,37 | 29,35 | 4986 |
| Verizon Comm | 40,57 | +0,97 | 40,18 | 5870 |
| Wachovia | 47,44 | +0,15 | 47,37 | 2757 |
| Wal-Mart Stores | 52,48 | -0,55 | 52,77 | 13264 |
| Walt Disney Co | 23,42 | +0,09 | 23,40 | 4661 |
| Washington Mutual | 40,07 | -0,05 | 40,09 | 2356 |
| Wells Fargo | 59,34 | +0,19 | 59,23 | 2851 |
| Xerox Corp | 14,22 | +0,78 | 14,11 | 4723 |
По данным агентства Reuters.