| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,2 | +1,14 | 6,2 | 1840 |
| ANZ Banking Grp | 19,2 | +0,10 | 19,2 | 2302 |
| CommonWealth Bank | 30,8 | +0,98 | 30,5 | 1904 |
| National Australian Bank | 27,1 | +0,30 | 27,0 | 1363 |
| News Corp | 11,6 | +2,66 | 11,3 | 5324 |
| Telstra Corp | 4,7 | +0,22 | 4,6 | 4278 |
| Westpac Banking | 17,7 | -0,51 | 17,8 | 1603 |
| Япония (JPY) | ||||
| Asahi Kasei | 495,0 | +2,48 | 483,0 | 3091 |
| Daiwa Securities | 730,0 | +2,24 | 714,0 | 6706 |
| Fuji Photo Film | 3680,0 | +3,08 | 3570,0 | 1930 |
| Fujitsu Ltd | 666,0 | +3,90 | 641,0 | 13020 |
| Honda Motor Co | 5500,0 | +1,48 | 5420,0 | 2064 |
| Japan Telecom* | 289,0 | — | 289,0 | 0 |
| Kao Corp | 2560,0 | +3,23 | 2480,0 | 1921 |
| KDDI* | 546,0 | +2,06 | 535,0 | 8 |
| Mitsubishi Fin Gr* | 953,0 | +1,60 | 938,0 | 26 |
| Mitsubishi Chem | 347,0 | +4,52 | 332,0 | 12561 |
| Mitsubishi Electric | 533,0 | +2,90 | 518,0 | 3789 |
| NEC Corp | 675,0 | +2,58 | 658,0 | 18874 |
| Nippon Steel Corp | 264,0 | — | 264,0 | 60594 |
| Nissan Motor Co | 1244,0 | +2,81 | 1210,0 | 13125 |
| NTT* | 442,0 | — | 442,0 | 23 |
| NTT DoCoMo* | 197,0 | +2,60 | 192,0 | 81 |
| Pioneer | 2400,0 | +4,12 | 2305,0 | 1959 |
| Ricoh | 2205,0 | +3,76 | 2125,0 | 2115 |
| Seikisui House | 1101,0 | +2,80 | 1071,0 | 3566 |
| Shin-Etsu Chem | 4080,0 | +1,75 | 4010,0 | 1316 |
| Sony | 3880,0 | +2,65 | 3780,0 | 3583 |
| Sumitomo Chem | 530,0 | +0,95 | 525,0 | 4380 |
| TDK Corp | 7790,0 | +4,70 | 7440,0 | 678 |
| Toshiba Corp | 426,0 | +5,71 | 403,0 | 33796 |
| Toyota Motor Co | 4270,0 | +1,43 | 4210,0 | 5671 |
| UFJ Holdings* | 505,0 | +1,61 | 497,0 | 50 |
| Гонконг (HKD) | ||||
| Cheung Kong | 68,50 | +2,62 | 66,75 | 6204 |
| China Mobile | 24,30 | +2,53 | 23,70 | 26285 |
| China Unicom | 6,30 | +3,28 | 6,10 | 16986 |
| CLP Holdings | 45,10 | +1,12 | 44,60 | 2830 |
| CNOOC | 4,23 | +3,68 | 4,08 | 63095 |
| Hang Seng Bank | 105,50 | +1,44 | 104,00 | 1686 |
| Henderson Land | 37,90 | +1,61 | 37,30 | 4136 |
| HSBC Holdings | 125,50 | +1,21 | 124,00 | 27256 |
| Hutchison | 62,25 | +2,05 | 61,00 | 11308 |
| Франция (EUR) | ||||
| Alcatel | 10,14 | +2,94 | 9,85 | 17847 |
| Axa | 17,29 | +2,79 | 16,82 | 10475 |
| BNP Paribas | 54,40 | +1,40 | 53,65 | 4269 |
| Bouygues | 31,23 | +1,40 | 30,80 | 1363 |
| Danon | 64,35 | +0,47 | 64,05 | 904 |
| EADS | 22,90 | +4,09 | 22,00 | 2906 |
| France Telecom | 21,40 | +2,34 | 20,91 | 14022 |
| Lafarge | 72,85 | -0,21 | 73,00 | 852 |
| Michelin | 43,16 | +2,64 | 42,05 | 912 |
| Peugeot | 51,55 | +1,08 | 51,00 | 763 |
| Renault | 68,15 | — | 68,15 | 975 |
| Sanofi-Synthelab | 59,90 | +0,84 | 59,40 | 5373 |
| Schneider Elec | 54,15 | +0,65 | 53,80 | 877 |
| STMicroelectronics | 14,81 | +3,35 | 14,33 | 8542 |
| Total Fina Elf | 166,60 | -0,24 | 167,00 | 2963 |
| Vivendi Universal | 21,80 | +1,82 | 21,41 | 8218 |
| Великобритания (GBp) | ||||
| ARM Holdings | 91,57 | +3,41 | 88,00 | 26027 |
| BAE System | 238,54 | +3,02 | 231,50 | 30367 |
| Barclays | 555,95 | +2,21 | 544,00 | 22558 |
| BP | 535,35 | -1,02 | 540,00 | 64754 |
| BAT | 810,26 | -0,37 | 810,00 | 9239 |
| British Airways | 216,50 | +0,81 | 214,75 | 9750 |
| British Telecom | 186,97 | +1,89 | 185,00 | 36099 |
| Cable & Wireless | 103,50 | +2,22 | 101,25 | 22506 |
| Cadbury Schweppes | 431,13 | +1,22 | 430,75 | 7327 |
| HSBC Hldg | 900,81 | +1,01 | 894,00 | 44675 |
| Lloyds TSB Grp | 443,45 | +1,31 | 438,00 | 30456 |
| Marks & Spencer | 344,69 | +0,58 | 343,00 | 18669 |
| Prudential | 474,15 | +3,03 | 461,50 | 15350 |
| Reuters Group | 331,40 | +1,91 | 326,50 | 11834 |
| Rio Tinto | 1514,40 | -1,25 | 1519,00 | 5705 |
| Sainsbury | 256,93 | +2,07 | 254,00 | 21493 |
| Shell Trnpt | 415,12 | -0,72 | 415,00 | 79756 |
| Unilever | 461,50 | +1,04 | 456,00 | 17700 |
| Vodafone Airtch | 138,00 | +0,18 | 136,25 | 204664 |
| Германия (EUR) | ||||
| Allianz AG | 85,40 | +2,19 | 83,57 | 2940 |
| BASF | 48,56 | -0,41 | 48,76 | 4172 |
| Bayer AG | 22,88 | +0,66 | 22,73 | 4697 |
| BMW | 34,65 | +1,85 | 34,02 | 2205 |
| Commerzbank AG | 15,44 | +0,78 | 15,32 | 2606 |
| Daimler-Chrysler | 34,79 | +1,81 | 34,17 | 4609 |
| Deutsche Bank n | 60,25 | +1,28 | 59,49 | 3613 |
| Dt Telekom n | 15,55 | — | 15,55 | 21116 |
| Hypovereinsbank | 16,00 | +1,27 | 15,80 | 5037 |
| Infineon Tech | 8,73 | +2,83 | 8,49 | 12530 |
| Merck KGaA | 47,50 | +1,30 | 46,89 | 262 |
| Munich Re | 80,95 | +1,68 | 79,61 | 1865 |
| Sap AG | 132,81 | +2,28 | 129,85 | 2278 |
| Siemens | 61,08 | +1,13 | 60,40 | 5772 |
| Volkswagen AG | 32,09 | +1,71 | 31,55 | 2841 |
| Финляндия (EUR) | ||||
| Nokia | 11,74 | +1,73 | 11,54 | 34798 |
| Stora Enso | 11,16 | -0,27 | 11,19 | 4045 |
| Швейцария (CHF) | ||||
| Ciba Special | 79,65 | +2,12 | 78,00 | 637 |
| Lonza Grp AG | 58,05 | +2,11 | 56,85 | 289 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 41,40 | +1,97 | 40,60 | 5850 |
| Nestle | 293,00 | +1,91 | 287,50 | 1286 |
| Novartis | 59,35 | +0,94 | 58,80 | 4876 |
| Roche | 154,50 | +1,48 | 152,25 | 12 |
| Swiss Re | 74,65 | +2,26 | 73,00 | 1258 |
| UBS AG | 90,15 | +0,67 | 89,55 | 3411 |
| Zurich Fin | 183,00 | +1,24 | 180,75 | 726 |
| Швеция (SEK) | ||||
| ABB | 46,00 | +1,32 | 45,40 | 2955 |
| Electrolux | 133,00 | -0,75 | 134,00 | 2183 |
| Ericsson | 23,60 | +1,72 | 23,20 | 100277 |
| Nordea | 61,50 | +1,65 | 60,50 | 12489 |
| Volvo | 268,50 | +2,48 | 262,00 | 2037 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,83 | -0,16 | 1,80 | 17 |
| Fiat | 5,89 | +0,05 | 5,93 | 12 |
| TIM | 4,48 | -0,11 | 4,44 | 286 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,79 | +1,18 | 18,57 | 8313 |
| Aegon NV | 9,10 | +2,94 | 8,84 | 12076 |
| Ahold Kon | 5,50 | +3,38 | 5,32 | 20818 |
| Fortis | 19,90 | +1,48 | 19,61 | 5044 |
| ING Grp | 21,23 | +1,82 | 20,85 | 13631 |
| Philips | 19,47 | +2,20 | 19,05 | 9762 |
| Royal Dutch | 42,17 | -0,24 | 42,27 | 9297 |
| Канада (CAD) | ||||
| Alcan Inc | 61,78 | +0,31 | 61,59 | 505 |
| Bank of Montreal | 56,87 | +1,55 | 56,00 | 692 |
| Bank Nova Scotia | 37,22 | +1,14 | 36,80 | 977 |
| BCE Inc | 28,17 | +1,33 | 27,80 | 696 |
| Bombardier | 3,03 | -1,62 | 3,08 | 2806 |
| Imperial Oil | 66,33 | +0,32 | 66,12 | 60 |
| Loblaw Cos Ltd | 64,00 | -0,45 | 64,29 | 127 |
| Nortel Networks | 4,52 | +2,73 | 4,40 | 8173 |
| Royal Bank of Canada | 60,19 | +0,12 | 60,12 | 812 |
| США ($) | ||||
| Abbott Labs | 42,17 | -0,05 | 42,19 | 2110 |
| Agilent Tech | 23,40 | +1,78 | 22,99 | 1348 |
| Alcoa | 34,01 | — | 34,01 | 2463 |
| Allstate Corp | 49,12 | +1,34 | 48,47 | 1072 |
| Alltel | 55,49 | -0,13 | 55,56 | 319 |
| Amer Electric Power | 32,24 | -0,12 | 32,28 | 209 |
| Amer Express Co | 52,53 | +1,70 | 51,65 | 1720 |
| AIG | 68,50 | -0,32 | 68,72 | 2830 |
| Amgen | 58,10 | +0,59 | 57,76 | 3990 |
| Analog Devices | 40,78 | +2,26 | 39,88 | 2005 |
| Anheuser-Busch | 50,26 | -0,44 | 50,48 | 622 |
| Time Warner Inc | 16,68 | +0,48 | 16,60 | 4554 |
| Apple Comp Inc | 38,84 | +0,44 | 38,67 | 5312 |
| Applied Materials | 17,33 | +0,17 | 17,30 | 20576 |
| AT&T | 14,81 | +3,13 | 14,36 | 2715 |
| AT&T Wireless Gr | 14,73 | -0,14 | 14,75 | 2864 |
| Automatic Data Proc | 42,73 | +1,59 | 42,06 | 708 |
| Bank of America | 44,55 | +0,88 | 44,16 | 2832 |
| Bank of New York | 29,87 | +0,74 | 29,65 | 948 |
| Baxter Int | 32,49 | +0,28 | 32,40 | 480 |
| BCE Inc | 22,16 | +0,73 | 22,00 | 51 |
| Bellsouth Corp | 27,99 | +1,19 | 27,66 | 971 |
| Berkshire cl a* | 85,80 | -0,23 | 86,00 | 1 |
| Berkshire cl b* | 2,85 | +0,28 | 2,84 | 6 |
| Boeing Co | 51,58 | -1,71 | 52,48 | 2253 |
| Bristol Myers sq | 24,32 | +0,75 | 24,14 | 2748 |
| Cardinal Health | 44,21 | — | 44,21 | 614 |
| Carnival | 48,80 | +2,01 | 47,84 | 1308 |
| Caterpillar Inc | 81,25 | +0,81 | 80,60 | 1331 |
| Charles Schwab | 9,14 | -0,87 | 9,22 | 3194 |
| ChevronTexaco | 53,83 | -0,17 | 53,92 | 2080 |
| Cigna | 71,96 | +1,93 | 70,60 | 704 |
| Cisco | 19,14 | +1,11 | 18,93 | 26843 |
| Citigroup | 44,64 | -0,51 | 44,87 | 5870 |
| Coca-Cola Co | 40,63 | +0,79 | 40,31 | 3204 |
| Colgate Palmoliv | 45,15 | +0,07 | 45,12 | 3079 |
| Costco Wholesale | 43,29 | +2,36 | 42,29 | 2289 |
| Cox Comms | 33,26 | +0,24 | 33,18 | 255 |
| Daimler-Chrysler | 42,61 | +0,19 | 42,53 | 244 |
| Delta Air Lines | 3,59 | +4,06 | 3,45 | 1910 |
| Dow Chemical Co | 45,61 | +0,53 | 45,37 | 2074 |
| Du Pont Co | 43,33 | +0,42 | 43,15 | 1161 |
| Eastman Kodak | 33,21 | +1,56 | 32,70 | 1202 |
| Eli Lilly | 62,00 | +0,55 | 61,66 | 1386 |
| EMC Corp | 12,39 | +3,08 | 12,02 | 8431 |
| Emerson Electric | 63,78 | -0,19 | 63,90 | 599 |
| Exelon | 37,18 | -0,32 | 37,30 | 629 |
| Exxon Mobil | 48,96 | +0,14 | 48,89 | 4061 |
| Fannie Mae | 65,21 | -0,06 | 65,25 | 4556 |
| First Data Corp | 44,18 | +0,82 | 43,82 | 867 |
| Ford Motor Co | 14,20 | +0,07 | 14,19 | 3271 |
| Gap Inc | 19,13 | +0,47 | 19,04 | 1586 |
| Genentech | 54,27 | +2,09 | 53,16 | 1838 |
| General Elec Co | 34,07 | +0,29 | 33,97 | 5079 |
| General Motors | 42,65 | -1,14 | 43,14 | 2216 |
| Gillette Co | 41,92 | -0,07 | 41,95 | 1340 |
| Goldman Sachs Gr | 94,83 | +0,97 | 93,92 | 1823 |
| HJ Heinz Co | 36,38 | -0,79 | 36,67 | 449 |
| Halliburton Co | 33,89 | -1,48 | 34,40 | 1315 |
| HCA-Healthcare | 37,74 | +0,32 | 37,62 | 2134 |
| Hewlett-Packard | 19,27 | +0,78 | 19,12 | 3216 |
| Home Depot Inc | 39,80 | +1,40 | 39,25 | 3459 |
| Honeywell Int | 36,90 | +0,38 | 36,76 | 1309 |
| Illinois Tool Works | 95,81 | +1,17 | 94,70 | 601 |
| Intel Corp | 21,23 | +1,82 | 20,85 | 37209 |
| IBM | 87,47 | +0,86 | 86,72 | 2082 |
| Intl Paper | 40,55 | -0,52 | 40,76 | 1062 |
| Johnson&Johnson | 57,38 | +0,67 | 57,00 | 3246 |
| J P Morgan Chase | 40,25 | +0,63 | 40,34 | 4091 |
| Kimberly-Clark | 64,96 | -0,05 | 64,99 | 577 |
| Kohls | 50,57 | +3,73 | 48,75 | 2001 |
| Kroger | 15,72 | -0,51 | 15,80 | 838 |
| Lehman Brothers | 80,52 | +0,10 | 80,44 | 1058 |
| Lockheed Martin | 56,18 | -0,25 | 56,32 | 721 |
| Lowes Cos | 55,76 | +1,05 | 55,18 | 1473 |
| Lucent Tech | 3,19 | +0,95 | 3,16 | 13242 |
| Marsh & McLennan | 46,98 | +1,34 | 46,36 | 1332 |
| MBNA Corp | 25,88 | +1,65 | 25,46 | 2476 |
| McDonalds Corp | 27,98 | -0,57 | 28,14 | 1235 |
| Medtronic | 53,18 | +1,16 | 52,57 | 3399 |
| Merck & Co | 33,99 | +2,04 | 33,31 | 14152 |
| Merrill Lynch | 51,46 | +0,94 | 50,98 | 1452 |
| Metlife Inc | 39,72 | +0,86 | 39,38 | 716 |
| Micron Tech | 12,61 | +2,02 | 12,36 | 3307 |
| Microsoft | 28,11 | -0,50 | 28,25 | 35129 |
| Minnesota Mining | 79,76 | +0,09 | 79,69 | 1044 |
| MS Dean Witter | 50,73 | +0,34 | 50,56 | 1992 |
| Motorola Inc | 19,02 | +1,33 | 18,77 | 6200 |
| Occidental Petr | 56,29 | -0,37 | 56,50 | 526 |
| Omnicom Group | 74,46 | +0,89 | 73,80 | 333 |
| Oracle Corp | 11,98 | +0,67 | 11,90 | 38031 |
| Pfizer Inc | 31,23 | +0,84 | 30,97 | 8146 |
| Philip Morris | 47,91 | -0,19 | 48,00 | 2185 |
| Raytheon Co | 37,79 | -0,50 | 37,98 | 521 |
| SBC Comms | 26,91 | +2,24 | 26,32 | 2461 |
| Schering-plough | 18,48 | -2,48 | 18,95 | 3254 |
| Sears Roebuck | 40,42 | +1,00 | 40,02 | 804 |
| Sprint | 20,69 | +0,88 | 20,51 | 2259 |
| Tenet Healthcare | 11,15 | +1,36 | 11,00 | 1022 |
| Texas Instrument | 23,10 | +1,94 | 22,66 | 6431 |
| Textron Inc | 65,64 | +0,26 | 65,47 | 183 |
| Time Warner Inc | 16,68 | +0,48 | 16,60 | 4554 |
| Tyco Int | 31,47 | — | 31,47 | 2351 |
| Unisys Corp | 10,49 | -0,38 | 10,53 | 561 |
| UPS | 77,25 | +0,64 | 76,76 | 1384 |
| United Tech | 95,17 | +0,36 | 94,83 | 703 |
| Unitedhealth Gr | 73,75 | -0,01 | 73,76 | 1012 |
| US Bancorp | 29,14 | -0,44 | 29,27 | 1368 |
| Verizon Comm | 40,73 | +1,72 | 40,04 | 2629 |
| Wachovia | 47,93 | +0,23 | 47,82 | 1335 |
| Wal-Mart Stores | 53,63 | +0,94 | 53,13 | 4153 |
| Walt Disney Co | 23,43 | +1,52 | 23,08 | 2064 |
| Washington Mutual | 39,85 | -0,47 | 40,04 | 675 |
| Wells Fargo | 60,44 | +0,42 | 60,19 | 1558 |
| Xerox Corp | 14,39 | +0,42 | 14,33 | 1046 |
По данным агентства Reuters.