| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,2 | +0,65 | 6,1 | 7502 |
| ANZ Banking Grp | 19,1 | -0,78 | 19,3 | 4595 |
| CommonWealth Bank | 30,3 | -0,39 | 30,5 | 3813 |
| National Australian Bank | 27,1 | -0,29 | 27,1 | 4255 |
| News Corp | 11,4 | -0,61 | 11,4 | 19132 |
| Telstra Corp | 4,7 | -0,64 | 4,7 | 20817 |
| Westpac Banking | 17,7 | -0,51 | 17,8 | 4295 |
| Япония (JPY) | ||||
| Asahi Kasei | 498,0 | -0,40 | 500,0 | 3771 |
| Daiwa Securities | 723,0 | -1,50 | 734,0 | 3457 |
| Fuji Photo Film | 3820,0 | +0,26 | 3810,0 | 1381 |
| Fujitsu Ltd | 653,0 | -1,51 | 663,0 | 5707 |
| Honda Motor Co | 5480,0 | +0,18 | 5470,0 | 1150 |
| Japan Telecom* | 291,0 | -0,68 | 293,0 | 0 |
| Kao Corp | 2530,0 | -2,88 | 2605,0 | 2185 |
| KDDI* | 542,0 | -2,34 | 555,0 | 12 |
| Mitsubishi Fin Gr* | 957,0 | -1,24 | 969,0 | 13 |
| Mitsubishi Chem | 341,0 | +1,19 | 337,0 | 5826 |
| Mitsubishi Electric | 533,0 | -0,56 | 536,0 | 2529 |
| NEC Corp | 678,0 | +0,44 | 675,0 | 7003 |
| Nippon Steel Corp | 266,0 | -1,12 | 269,0 | 40791 |
| Nissan Motor Co | 1227,0 | -0,73 | 1236,0 | 5778 |
| NTT* | 457,0 | -1,72 | 465,0 | 25 |
| NTT DoCoMo* | 196,0 | -1,51 | 199,0 | 68 |
| Pioneer | 2395,0 | -0,62 | 2410,0 | 985 |
| Ricoh | 2235,0 | +0,90 | 2215,0 | 1908 |
| Seikisui House | 1129,0 | +0,71 | 1121,0 | 3175 |
| Shin-Etsu Chem | 4100,0 | -1,68 | 4170,0 | 1736 |
| Sony | 3900,0 | — | 3900,0 | 1895 |
| Sumitomo Chem | 541,0 | +1,31 | 534,0 | 3776 |
| TDK Corp | 7780,0 | -1,39 | 7890,0 | 610 |
| Toshiba Corp | 423,0 | -0,70 | 426,0 | 11037 |
| Toyota Motor Co | 4270,0 | -1,16 | 4320,0 | 3288 |
| UFJ Holdings* | 489,0 | -2,00 | 499,0 | 29 |
| Гонконг (HKD) | ||||
| Cheung Kong | 67,75 | -0,37 | 68,00 | 4929 |
| China Mobile | 24,05 | +0,21 | 24,00 | 11327 |
| China Unicom | 6,35 | +1,60 | 6,25 | 15216 |
| CLP Holdings | 45,00 | +0,22 | 44,90 | 2409 |
| CNOOC | 4,33 | +2,98 | 4,20 | 39491 |
| Hang Seng Bank | 105,00 | +0,96 | 104,00 | 1586 |
| Henderson Land | 37,80 | — | 37,80 | 1424 |
| HSBC Holdings | 125,50 | +0,40 | 125,00 | 4049 |
| Hutchison | 60,50 | -0,82 | 61,00 | 6434 |
| Франция (EUR) | ||||
| Alcatel | 10,29 | +2,49 | 10,04 | 18614 |
| Axa | 17,31 | -0,40 | 17,38 | 5155 |
| BNP Paribas | 54,00 | -0,92 | 54,50 | 2295 |
| Bouygues | 31,55 | +0,67 | 31,34 | 1108 |
| Danon | 63,90 | -0,54 | 64,25 | 800 |
| EADS | 22,83 | -0,83 | 23,02 | 1745 |
| France Telecom | 21,47 | +0,33 | 21,40 | 5544 |
| Lafarge | 73,30 | -0,88 | 73,95 | 639 |
| Michelin | 41,41 | -2,29 | 42,38 | 717 |
| Peugeot | 50,55 | -0,20 | 50,65 | 953 |
| Renault | 67,55 | +0,60 | 67,15 | 807 |
| Sanofi-Synthelab | 57,95 | -1,78 | 59,00 | 5667 |
| Schneider Elec | 54,35 | +1,87 | 53,35 | 724 |
| STMicroelectronics | 14,59 | -0,07 | 14,60 | 4278 |
| Total Fina Elf | 169,20 | -0,06 | 169,30 | 2471 |
| Vivendi Universal | 21,88 | +1,11 | 21,64 | 6561 |
| Великобритания (GBp) | ||||
| ARM Holdings | 89,25 | +0,85 | 88,50 | 6987 |
| BAE System | 232,50 | — | 232,50 | 14456 |
| Barclays | 555,69 | -0,80 | 560,50 | 24130 |
| BP | 553,05 | -0,54 | 556,50 | 107036 |
| BAT | 794,00 | -1,85 | 809,00 | 7283 |
| British Airways | 209,00 | +0,72 | 207,50 | 7038 |
| British Telecom | 186,15 | -0,53 | 187,00 | 24249 |
| Cable & Wireless | 100,00 | -0,99 | 101,00 | 23494 |
| Cadbury Schweppes | 427,50 | -1,27 | 433,00 | 5216 |
| HSBC Hldg | 902,50 | — | 902,50 | 26824 |
| Lloyds TSB Grp | 448,00 | +0,06 | 447,75 | 21020 |
| Marks & Spencer | 346,25 | -0,07 | 346,50 | 9350 |
| Prudential | 482,00 | — | 482,00 | 11727 |
| Reuters Group | 335,50 | +1,67 | 330,00 | 13225 |
| Rio Tinto | 1556,00 | +0,39 | 1550,00 | 5978 |
| Sainsbury | 250,80 | -0,59 | 252,50 | 15355 |
| Shell Trnpt | 421,50 | +0,06 | 421,25 | 23821 |
| Unilever | 460,50 | -0,32 | 462,00 | 18826 |
| Vodafone Airtch | 138,00 | +0,55 | 137,25 | 136835 |
| Германия (EUR) | ||||
| Allianz AG | 86,16 | -0,97 | 87,00 | 2694 |
| BASF | 48,81 | +0,10 | 48,76 | 2155 |
| Bayer AG | 22,99 | -0,73 | 23,16 | 2947 |
| BMW | 34,85 | +0,52 | 34,67 | 2261 |
| Commerzbank AG | 15,22 | -1,23 | 15,41 | 3333 |
| Daimler-Chrysler | 34,42 | -0,75 | 34,68 | 3459 |
| Deutsche Bank n | 60,70 | -0,49 | 61,00 | 2845 |
| Dt Telekom n | 15,35 | -0,32 | 15,40 | 14209 |
| Hypovereinsbank | 16,10 | +0,69 | 15,99 | 2695 |
| Infineon Tech | 8,74 | -0,11 | 8,75 | 6466 |
| Merck KGaA | 45,86 | -1,76 | 46,68 | 217 |
| Munich Re | 80,58 | -0,38 | 80,89 | 1322 |
| Sap AG | 130,93 | -0,21 | 131,21 | 1124 |
| Siemens | 61,64 | -0,08 | 61,69 | 3836 |
| Volkswagen AG | 34,15 | -1,01 | 34,50 | 8687 |
| Финляндия (EUR) | ||||
| Nokia | 11,59 | -0,17 | 11,61 | 25108 |
| Stora Enso | 11,15 | -0,71 | 11,23 | 2080 |
| Швейцария (CHF) | ||||
| Ciba Special | 82,90 | +2,85 | 80,60 | 783 |
| Lonza Grp AG | 59,60 | +1,19 | 58,90 | 322 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 42,30 | -0,35 | 42,45 | 4954 |
| Nestle | 287,00 | -1,03 | 290,00 | 1487 |
| Novartis | 57,40 | -2,38 | 58,80 | 9559 |
| Roche | 153,20 | -0,52 | 154,00 | 38 |
| Swiss Re | 77,15 | +2,94 | 74,95 | 2291 |
| UBS AG | 89,70 | -0,11 | 89,80 | 2826 |
| Zurich Fin | 183,80 | +0,77 | 182,40 | 736 |
| Швеция (SEK) | ||||
| ABB | 46,50 | +0,87 | 46,10 | 1266 |
| Electrolux | 132,50 | +0,76 | 131,50 | 3116 |
| Ericsson | 23,40 | +0,43 | 23,30 | 117082 |
| Nordea | 59,75 | -0,83 | 60,25 | 11028 |
| Volvo | 268,00 | -0,74 | 270,00 | 1665 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,86 | +1,20 | 1,83 | 17431 |
| Fiat | 5,93 | +1,09 | 5,87 | 6432 |
| TIM | 4,51 | +0,20 | 4,50 | 30462 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,70 | -0,64 | 18,82 | 6679 |
| Aegon NV | 9,10 | — | 9,10 | 8117 |
| Ahold Kon | 5,45 | -1,09 | 5,51 | 6070 |
| Fortis | 20,15 | -0,30 | 20,21 | 5932 |
| ING Grp | 21,69 | +1,50 | 21,37 | 15383 |
| Philips | 19,56 | +0,36 | 19,49 | 5989 |
| Royal Dutch | 42,80 | +0,30 | 42,67 | 7284 |
| Канада (CAD) | ||||
| Alcan Inc | 61,90 | -0,56 | 62,25 | 879 |
| Bank of Montreal | 56,27 | -0,76 | 56,70 | 347 |
| Bank Nova Scotia | 37,22 | -0,48 | 37,40 | 607 |
| BCE Inc | 27,60 | -0,86 | 27,84 | 296 |
| Bombardier | 2,81 | -5,70 | 2,98 | 5568 |
| Imperial Oil | 67,54 | -0,46 | 67,85 | 95 |
| Loblaw Cos Ltd | 63,41 | -0,64 | 63,82 | 30 |
| Nortel Networks | 4,42 | -3,07 | 4,56 | 5190 |
| Royal Bank of Canada | 60,04 | -0,03 | 60,06 | 440 |
| США ($) | ||||
| Abbott Labs | 41,74 | -1,09 | 42,20 | 1171 |
| Agilent Tech | 22,91 | -0,48 | 23,02 | 683 |
| Alcoa | 34,39 | +0,67 | 34,16 | 966 |
| Allstate Corp | 48,19 | -0,64 | 48,50 | 364 |
| Alltel | 55,95 | -0,02 | 55,96 | 127 |
| Amer Electric Power | 32,48 | +0,25 | 32,40 | 179 |
| Amer Express Co | 53,24 | -0,06 | 53,27 | 625 |
| AIG | 66,97 | +0,56 | 66,60 | 3250 |
| Amgen | 56,84 | -1,29 | 57,58 | 2584 |
| Analog Devices | 39,58 | -1,20 | 40,06 | 1300 |
| Anheuser-Busch | 51,07 | +0,10 | 51,02 | 479 |
| Time Warner Inc | 16,67 | -0,42 | 16,74 | 1897 |
| Apple Comp Inc | 40,25 | -0,96 | 40,64 | 3222 |
| Applied Materials | 17,19 | -0,29 | 17,24 | 12698 |
| AT&T | 15,13 | -0,46 | 15,20 | 953 |
| AT&T Wireless Gr | 14,78 | +0,20 | 14,75 | 2960 |
| Automatic Data Proc | 43,10 | -1,53 | 43,77 | 313 |
| Bank of America | 45,16 | -0,20 | 45,25 | 1589 |
| Bank of New York | 30,77 | -0,29 | 30,86 | 857 |
| Baxter Int | 31,82 | -1,33 | 32,25 | 278 |
| BCE Inc | 21,98 | -0,50 | 22,09 | 20 |
| Bellsouth Corp | 27,99 | -1,89 | 28,80 | 1135 |
| Berkshire cl b* | 2,85 | +0,18 | 2,84 | 2 |
| Boeing Co | 51,70 | -1,26 | 52,36 | 567 |
| Bristol Myers sq | 23,50 | -2,81 | 24,18 | 2142 |
| Cardinal Health | 43,07 | -1,58 | 43,76 | 659 |
| Carnival | 49,02 | -0,16 | 49,10 | 388 |
| Caterpillar Inc | 80,81 | -0,23 | 81,00 | 447 |
| Charles Schwab | 8,90 | -0,56 | 8,95 | 2181 |
| ChevronTexaco | 55,24 | -0,31 | 55,41 | 1520 |
| Cigna | 72,32 | +0,64 | 71,86 | 267 |
| Cisco | 19,25 | -1,43 | 19,53 | 19498 |
| Citigroup | 44,88 | +0,31 | 44,74 | 3593 |
| Coca-Cola Co | 40,65 | -0,61 | 40,90 | 870 |
| Colgate Palmoliv | 44,71 | +0,36 | 44,55 | 728 |
| Costco Wholesale | 44,57 | +3,82 | 42,93 | 4844 |
| Cox Comms | 33,28 | +0,09 | 33,25 | 1033 |
| Daimler-Chrysler | 42,35 | -0,87 | 42,72 | 48 |
| Delta Air Lines | 3,51 | -8,83 | 3,85 | 1791 |
| Dow Chemical Co | 45,95 | -0,88 | 46,36 | 655 |
| Du Pont Co | 43,96 | -0,20 | 44,05 | 616 |
| Eastman Kodak | 34,01 | -0,70 | 34,25 | 509 |
| Eli Lilly | 59,98 | -2,42 | 61,47 | 1434 |
| EMC Corp | 12,47 | -1,66 | 12,68 | 3615 |
| Emerson Electric | 63,32 | -0,67 | 63,75 | 197 |
| Exelon | 37,96 | -0,11 | 38,00 | 448 |
| Exxon Mobil | 49,88 | -0,30 | 50,03 | 3038 |
| Fannie Mae | 68,74 | +1,91 | 67,45 | 3114 |
| First Data Corp | 43,50 | -0,96 | 43,92 | 605 |
| Ford Motor Co | 14,02 | -1,13 | 14,18 | 1238 |
| Gap Inc | 19,60 | +3,27 | 18,98 | 2643 |
| Genentech | 47,93 | -4,64 | 50,26 | 3771 |
| General Elec Co | 34,13 | -0,73 | 34,38 | 2666 |
| General Motors | 41,78 | -0,71 | 42,08 | 808 |
| Gillette Co | 41,42 | +0,39 | 41,26 | 344 |
| Goldman Sachs Gr | 94,94 | -0,62 | 95,53 | 898 |
| HJ Heinz Co | 36,41 | -0,05 | 36,43 | 281 |
| Halliburton Co | 35,14 | +1,01 | 34,79 | 2134 |
| HCA-Healthcare | 37,75 | -0,47 | 37,93 | 293 |
| Hewlett-Packard | 19,03 | -0,78 | 19,18 | 2312 |
| Home Depot Inc | 39,77 | +0,15 | 39,71 | 1519 |
| Honeywell Int | 36,23 | -1,31 | 36,71 | 762 |
| Illinois Tool Works | 95,23 | — | 95,23 | 190 |
| Intel Corp | 21,26 | +0,62 | 21,13 | 30559 |
| IBM | 87,80 | -0,27 | 88,04 | 732 |
| Intl Paper | 41,18 | -0,82 | 41,52 | 365 |
| Johnson&Johnson | 56,70 | -1,82 | 57,75 | 2358 |
| J P Morgan Chase | 39,49 | — | 39,49 | 1475 |
| Kimberly-Clark | 64,19 | -0,59 | 64,57 | 438 |
| Kohls | 49,77 | -0,46 | 50,00 | 1510 |
| Kroger | 15,50 | -0,32 | 15,55 | 669 |
| Lehman Brothers | 81,31 | -0,71 | 81,89 | 373 |
| Lockheed Martin | 56,37 | +0,11 | 56,31 | 364 |
| Lowes Cos | 55,38 | -0,02 | 55,39 | 626 |
| Lucent Tech | 3,41 | +0,59 | 3,39 | 15445 |
| Marsh & McLennan | 46,52 | +0,02 | 46,51 | 437 |
| MBNA Corp | 25,67 | -0,62 | 25,83 | 653 |
| McDonalds Corp | 28,12 | +1,01 | 27,84 | 2050 |
| Medtronic | 51,68 | -1,13 | 52,27 | 1292 |
| Merck & Co | 30,34 | -4,20 | 31,67 | 15850 |
| Merrill Lynch | 51,32 | -0,56 | 51,61 | 965 |
| Metlife Inc | 39,53 | -1,27 | 40,04 | 476 |
| Micron Tech | 12,60 | -0,40 | 12,65 | 2606 |
| Microsoft | 28,35 | -0,63 | 28,53 | 15185 |
| Minnesota Mining | 80,52 | -0,76 | 81,14 | 671 |
| MS Dean Witter | 48,93 | -1,05 | 49,45 | 1446 |
| Motorola Inc | 18,72 | -0,16 | 18,75 | 1942 |
| Occidental Petr | 58,53 | +0,07 | 58,49 | 619 |
| Omnicom Group | 74,15 | -0,47 | 74,50 | 177 |
| Oracle Corp | 12,24 | — | 12,24 | 15098 |
| Pfizer Inc | 29,46 | -5,52 | 31,18 | 33500 |
| Philip Morris | 47,55 | -0,42 | 47,75 | 1065 |
| Raytheon Co | 37,23 | -0,72 | 37,50 | 265 |
| SBC Comms | 26,99 | -0,59 | 27,15 | 1459 |
| Schering-plough | 18,03 | -2,70 | 18,53 | 3669 |
| Sears Roebuck | 40,16 | +2,27 | 39,27 | 1135 |
| Sprint | 20,48 | +0,39 | 20,40 | 1177 |
| Tenet Healthcare | 11,15 | +0,18 | 11,13 | 210 |
| Texas Instrument | 22,73 | -1,69 | 23,12 | 2631 |
| Textron Inc | 64,85 | -0,73 | 65,33 | 64 |
| Time Warner Inc | 16,67 | -0,42 | 16,74 | 1897 |
| Tyco Int | 31,03 | -0,70 | 31,25 | 1199 |
| Unisys Corp | 10,97 | +0,18 | 10,95 | 344 |
| UPS | 76,47 | -0,92 | 77,18 | 479 |
| United Tech | 92,80 | -0,98 | 93,72 | 346 |
| Unitedhealth Gr | 74,37 | -0,31 | 74,60 | 641 |
| US Bancorp | 29,34 | -0,10 | 29,37 | 598 |
| Verizon Comm | 40,88 | -1,45 | 41,48 | 1248 |
| Wachovia | 48,15 | -0,19 | 48,24 | 518 |
| Wal-Mart Stores | 54,03 | +0,09 | 53,98 | 2381 |
| Walt Disney Co | 24,50 | +0,66 | 24,34 | 2461 |
| Washington Mutual | 39,79 | -0,55 | 40,01 | 306 |
| Wells Fargo | 60,56 | -0,15 | 60,65 | 444 |
| Xerox Corp | 14,32 | -0,69 | 14,42 | 379 |
По данным агентства Reuters.