| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,2 | +0,81 | 6,2 | 7608 |
| ANZ Banking Grp | 19,2 | +0,26 | 19,1 | 3115 |
| CommonWealth Bank | 30,2 | -0,43 | 30,3 | 2519 |
| National Australian | 26,9 | -0,55 | 27,1 | 3280 |
| Bank | ||||
| News Corp | 11,1 | -2,20 | 11,4 | 18694 |
| Telstra Corp | 4,7 | +0,86 | 4,7 | 27444 |
| Westpac Banking | 17,6 | -0,28 | 17,7 | 3209 |
| Япония (JPY) | ||||
| Asahi Kasei | 494,0 | -0,80 | 498,0 | 3242 |
| Daiwa Securities | 714,0 | -1,24 | 723,0 | 6422 |
| Fuji Photo Film | 3780,0 | -1,05 | 3820,0 | 2257 |
| Fujitsu Ltd | 646,0 | -1,07 | 653,0 | 7863 |
| Honda Motor Co | 5490,0 | +0,18 | 5480,0 | 2055 |
| Japan Telecom* | 293,0 | +0,69 | 291,0 | 0 |
| Kao Corp | 2515,0 | -0,59 | 2530,0 | 2972 |
| KDDI* | 529,0 | -2,40 | 542,0 | 46 |
| Mitsubishi Fin Gr* | 947,0 | -1,04 | 957,0 | 15 |
| Mitsubishi Chem | 338,0 | -0,88 | 341,0 | 2861 |
| Mitsubishi Electric | 532,0 | -0,19 | 533,0 | 3263 |
| NEC Corp | 672,0 | -0,88 | 678,0 | 7452 |
| Nippon Steel Corp | 269,0 | +1,13 | 266,0 | 34010 |
| Nissan Motor Co | 1233,0 | +0,49 | 1227,0 | 4966 |
| NTT* | 451,0 | -1,31 | 457,0 | 19 |
| NTT DoCoMo* | 196,0 | — | 196,0 | 43 |
| Pioneer | 2375,0 | -0,84 | 2395,0 | 1368 |
| Ricoh | 2220,0 | -0,67 | 2235,0 | 1505 |
| Seikisui House | 1126,0 | -0,27 | 1129,0 | 2698 |
| Shin-Etsu Chem | 4100,0 | — | 4100,0 | 1181 |
| Sony | 3890,0 | -0,26 | 3900,0 | 2947 |
| Sumitomo Chem | 536,0 | -0,92 | 541,0 | 4414 |
| TDK Corp | 7800,0 | +0,26 | 7780,0 | 1038 |
| Toshiba Corp | 423,0 | — | 423,0 | 8749 |
| Toyota Motor Co | 4300,0 | +0,70 | 4270,0 | 4590 |
| UFJ Holdings* | 488,0 | -0,20 | 489,0 | 43 |
| Гонконг (HKD) | ||||
| Cheung Kong | 66,75 | -1,48 | 67,75 | 5853 |
| China Mobile | 23,60 | -1,87 | 24,05 | 22748 |
| China Unicom | 6,20 | -2,36 | 6,35 | 13173 |
| CLP Holdings | 44,90 | -0,22 | 45,00 | 2563 |
| CNOOC | 4,35 | +0,58 | 4,33 | 52815 |
| Hang Seng Bank | 104,50 | -0,48 | 105,00 | 979 |
| Henderson Land | 37,50 | -0,79 | 37,80 | 3799 |
| HSBC Holdings | 125,50 | — | 125,50 | 13058 |
| Hutchison | 60,00 | -0,83 | 60,50 | 13812 |
| Франция (EUR) | ||||
| Alcatel | 10,28 | -0,39 | 10,32 | 15292 |
| Axa | 17,23 | -0,86 | 17,38 | 9514 |
| BNP Paribas | 53,75 | -0,83 | 54,20 | 4262 |
| Bouygues | 31,31 | -0,63 | 31,51 | 1632 |
| Danon | 63,65 | -0,39 | 63,90 | 1241 |
| EADS | 22,83 | — | 22,83 | 2521 |
| France Telecom | 21,22 | -1,16 | 21,47 | 9879 |
| Lafarge | 73,60 | +0,27 | 73,40 | 1093 |
| Michelin | 41,22 | -0,55 | 41,45 | 1095 |
| Peugeot | 50,40 | +0,10 | 50,35 | 1048 |
| Renault | 66,95 | -0,81 | 67,50 | 962 |
| Sanofi-Synthelab | 57,70 | -0,86 | 58,20 | 6413 |
| Schneider Elec | 54,25 | +0,09 | 54,20 | 899 |
| STMicroelectronics | 14,40 | -1,03 | 14,55 | 4705 |
| Total Fina Elf | 168,50 | -0,77 | 169,80 | 7504 |
| Vivendi Universal | 21,70 | -0,82 | 21,88 | 6598 |
| Великобритания (GBp) | ||||
| ARM Holdings | 89,47 | -1,40 | 89,50 | 6593 |
| BAE System | 233,00 | -0,21 | 233,25 | 24481 |
| Barclays | 571,00 | +1,24 | 563,00 | 38726 |
| BP | 555,33 | -0,54 | 554,50 | 109485 |
| BAT | 804,37 | +1,20 | 793,00 | 10269 |
| British Airways | 206,75 | -1,08 | 208,75 | 9456 |
| British Telecom | 186,14 | -0,54 | 186,75 | 18282 |
| Cable & Wireless | 99,75 | -1,00 | 100,25 | 14769 |
| Cadbury Schweppes | 432,00 | +0,52 | 429,25 | 4843 |
| HSBC Hldg | 902,28 | -0,77 | 909,00 | 27443 |
| Lloyds TSB Grp | 447,50 | -0,33 | 448,00 | 31841 |
| Marks & Spencer | 345,00 | -0,51 | 346,50 | 14286 |
| Prudential | 479,00 | -0,88 | 483,25 | 7428 |
| Reuters Group | 343,73 | +3,44 | 334,50 | 35081 |
| Rio Tinto | 1554,85 | -1,02 | 1562,00 | 6801 |
| Sainsbury | 250,64 | +0,50 | 250,75 | 25238 |
| Shell Trnpt | 423,25 | -0,30 | 422,25 | 24992 |
| Unilever | 462,61 | +0,11 | 461,50 | 16002 |
| Vodafone Airtch | 138,08 | -0,54 | 138,25 | 156615 |
| Германия (EUR) | ||||
| Allianz AG | 85,38 | -1,05 | 86,29 | 2841 |
| BASF | 48,15 | -1,53 | 48,90 | 2653 |
| Bayer AG | 22,75 | -1,13 | 23,01 | 4196 |
| BMW | 34,30 | -1,49 | 34,82 | 1978 |
| Commerzbank AG | 15,12 | -0,46 | 15,19 | 2847 |
| Daimler-Chrysler | 34,06 | -1,02 | 34,41 | 4068 |
| Deutsche Bank n | 60,53 | -0,46 | 60,81 | 3421 |
| Dt Telekom n | 15,22 | -1,04 | 15,38 | 19335 |
| Hypovereinsbank | 15,85 | -1,37 | 16,07 | 3911 |
| Infineon Tech | 8,57 | -2,17 | 8,76 | 8442 |
| Merck KGaA | 45,60 | -0,74 | 45,94 | 156 |
| Munich Re | 79,90 | -0,95 | 80,67 | 1685 |
| Sap AG | 128,24 | -2,27 | 131,22 | 1811 |
| Siemens | 61,26 | -0,95 | 61,85 | 5366 |
| Volkswagen AG | 33,90 | -1,08 | 34,27 | 2488 |
| Финляндия (EUR) | ||||
| Nokia | 11,38 | -2,40 | 11,66 | 40190 |
| Stora Enso | 11,22 | +1,08 | 11,10 | 3587 |
| Швейцария (CHF) | ||||
| Ciba Special | 82,30 | -0,78 | 82,95 | 271 |
| Lonza Grp AG | 59,35 | -0,08 | 59,40 | 301 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 42,20 | -0,24 | 42,30 | 5359 |
| Nestle | 285,50 | — | 285,50 | 1297 |
| Novartis | 57,40 | -0,26 | 57,55 | 7546 |
| Roche | 149,60 | -0,93 | 151,00 | 34 |
| Swiss Re | 75,55 | -1,37 | 76,60 | 1699 |
| UBS AG | 89,15 | -0,83 | 89,90 | 2454 |
| Zurich Fin | 181,70 | -0,71 | 183,00 | 540 |
| Швеция (SEK) | ||||
| ABB | 45,30 | -2,79 | 46,60 | 1708 |
| Electrolux | 134,00 | +1,13 | 132,50 | 1598 |
| Ericsson | 23,10 | -1,28 | 23,40 | 142806 |
| Nordea | 60,50 | +1,68 | 59,50 | 6941 |
| Volvo | 267,00 | -0,37 | 268,00 | 881 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,66 | -0,21 | 18,70 | 7987 |
| Aegon NV | 8,94 | -1,76 | 9,10 | 9783 |
| Ahold Kon | 5,41 | -0,73 | 5,45 | 6355 |
| Fortis | 19,96 | -0,94 | 20,15 | 4992 |
| ING Grp | 21,60 | -0,41 | 21,69 | 13441 |
| Philips | 19,21 | -1,79 | 19,56 | 8140 |
| Royal Dutch | 42,68 | -0,28 | 42,80 | 6750 |
| Канада (CAD) | ||||
| Alcan Inc | 61,43 | -0,74 | 61,89 | 1099 |
| Bank of Montreal | 56,65 | +1,02 | 56,08 | 756 |
| Bank Nova Scotia | 37,20 | -0,43 | 37,36 | 987 |
| BCE Inc | 27,64 | +0,11 | 27,61 | 1374 |
| Bombardier | 2,64 | -5,38 | 2,79 | 12390 |
| Imperial Oil | 67,70 | -0,44 | 68,00 | 260 |
| Loblaw Cos Ltd | 63,34 | +0,40 | 63,09 | 105 |
| Nortel Networks | 4,29 | -2,94 | 4,42 | 8964 |
| Royal Bank of Canada | 60,25 | +0,28 | 60,08 | 669 |
| США ($) | ||||
| Abbott Labs | 40,83 | -1,21 | 41,33 | 2424 |
| Agilent Tech | 22,23 | -2,20 | 22,73 | 1820 |
| Alcoa | 33,40 | -2,00 | 34,08 | 5576 |
| Allstate Corp | 47,90 | -0,44 | 48,11 | 1041 |
| Alltel | 55,29 | -0,50 | 55,57 | 363 |
| Amer Electric Power | 32,38 | +0,56 | 32,20 | 1005 |
| Amer Express Co | 52,25 | -1,55 | 53,07 | 2365 |
| AIG | 66,90 | +0,13 | 66,81 | 6293 |
| Amgen | 55,67 | -1,57 | 56,56 | 8421 |
| Analog Devices | 38,64 | -2,40 | 39,59 | 3489 |
| Anheuser-Busch | 50,67 | +0,40 | 50,47 | 1321 |
| Time Warner Inc | 16,40 | -1,74 | 16,69 | 9327 |
| Apple Comp Inc | 39,06 | -1,41 | 39,62 | 6417 |
| Applied Materials | 16,21 | -5,54 | 17,16 | 62534 |
| AT&T | 15,18 | +0,93 | 15,04 | 5010 |
| AT&T Wireless Gr | 14,78 | — | 14,78 | 3336 |
| Automatic Data Proc | 41,66 | -2,71 | 42,82 | 1844 |
| Bank of America | 45,14 | -0,64 | 45,43 | 4857 |
| Bank of New York | 30,63 | -0,33 | 30,73 | 2305 |
| Baxter Int | 31,14 | -1,42 | 31,59 | 1252 |
| BCE Inc | 22,10 | +0,82 | 21,92 | 99 |
| Bellsouth Corp | 28,19 | -0,49 | 28,33 | 3280 |
| Berkshire cl a* | 85,60 | +0,47 | 85,20 | 1 |
| Berkshire cl b* | 2,84 | +0,14 | 2,84 | 11 |
| Boeing Co | 50,10 | -2,38 | 51,32 | 3337 |
| Bristol Myers sq | 23,24 | -1,11 | 23,50 | 3460 |
| Cardinal Health | 42,53 | -1,02 | 42,97 | 1173 |
| Carnival | 48,80 | -0,18 | 48,89 | 1194 |
| Caterpillar Inc | 79,50 | -0,63 | 80,00 | 1353 |
| Charles Schwab | 8,70 | -1,69 | 8,85 | 2798 |
| ChevronTexaco | 55,29 | +0,13 | 55,22 | 4618 |
| Cigna | 69,93 | -0,54 | 70,31 | 964 |
| Cisco | 18,78 | -1,83 | 19,13 | 45212 |
| Citigroup | 44,56 | -0,45 | 44,76 | 8916 |
| Coca-Cola Co | 40,00 | -0,30 | 40,12 | 4520 |
| Colgate Palmoliv | 44,15 | -0,59 | 44,41 | 4067 |
| Costco Wholesale | 44,69 | +0,09 | 44,65 | 6413 |
| Cox Comms | 33,47 | +0,66 | 33,25 | 1444 |
| Daimler-Chrysler | 42,14 | -0,05 | 42,16 | 218 |
| Delta Air Lines | 3,26 | -5,51 | 3,45 | 2489 |
| Dow Chemical Co | 45,10 | -0,75 | 45,44 | 1941 |
| Du Pont Co | 43,46 | -0,30 | 43,59 | 2082 |
| Eastman Kodak | 33,84 | -1,23 | 34,26 | 1396 |
| Eli Lilly | 59,08 | -0,81 | 59,56 | 3288 |
| EMC Corp | 12,15 | -1,62 | 12,35 | 8750 |
| Emerson Electric | 62,94 | -0,27 | 63,11 | 968 |
| Exelon | 37,84 | -0,13 | 37,89 | 1444 |
| Exxon Mobil | 49,84 | +0,20 | 49,74 | 7846 |
| Fannie Mae | 69,05 | +0,07 | 69,00 | 4133 |
| First Data Corp | 42,62 | -1,00 | 43,05 | 1428 |
| Ford Motor Co | 13,95 | +0,65 | 13,86 | 4959 |
| Gap Inc | 19,15 | -1,34 | 19,41 | 4865 |
| Genentech | 47,25 | -0,63 | 47,55 | 5857 |
| General Elec Co | 33,74 | -0,62 | 33,95 | 13992 |
| General Motors | 41,49 | -0,12 | 41,54 | 1844 |
| Gillette Co | 41,09 | -0,46 | 41,28 | 1360 |
| Goldman Sachs Gr | 94,24 | -0,64 | 94,85 | 2620 |
| HJ Heinz Co | 35,77 | -1,13 | 36,18 | 569 |
| Halliburton Co | 35,37 | +0,91 | 35,05 | 4590 |
| HCA-Healthcare | 37,75 | +0,27 | 37,65 | 1540 |
| Hewlett-Packard | 18,56 | -2,47 | 19,03 | 7867 |
| Home Depot Inc | 39,02 | -0,69 | 39,29 | 4859 |
| Honeywell Int | 35,75 | +0,17 | 35,69 | 2486 |
| Illinois Tool Works | 93,26 | -1,06 | 94,26 | 682 |
| Intel Corp | 20,55 | -3,25 | 21,24 | 67233 |
| IBM | 86,71 | -0,81 | 87,42 | 3179 |
| Intl Paper | 40,62 | -0,47 | 40,81 | 1399 |
| Johnson&Johnson | 55,32 | -1,07 | 55,92 | 7138 |
| J P Morgan Chase | 39,48 | -0,13 | 39,53 | 5595 |
| Kimberly-Clark | 63,95 | -0,23 | 64,10 | 1601 |
| Kohls | 49,72 | +0,53 | 49,46 | 2519 |
| Kroger | 15,18 | -1,43 | 15,40 | 2692 |
| Lehman Brothers | 80,99 | -0,16 | 81,12 | 1228 |
| Lockheed Martin | 55,42 | -1,49 | 56,26 | 1383 |
| Lowes Cos | 54,20 | -0,81 | 54,64 | 2512 |
| Lucent Tech | 3,39 | -2,59 | 3,48 | 27208 |
| Marsh & McLennan | 45,98 | -0,93 | 46,41 | 751 |
| MBNA Corp | 25,24 | -1,14 | 25,53 | 2563 |
| McDonalds Corp | 27,94 | +0,04 | 27,93 | 3072 |
| Medtronic | 51,30 | -0,70 | 51,66 | 2975 |
| Merck & Co | 30,34 | -2,07 | 30,98 | 15733 |
| Merrill Lynch | 51,12 | -0,16 | 51,20 | 3579 |
| Metlife Inc | 38,53 | -1,63 | 39,17 | 2211 |
| Micron Tech | 12,01 | -3,38 | 12,43 | 8859 |
| Microsoft | 27,99 | -0,64 | 28,17 | 49562 |
| Minnesota Mining | 79,26 | -0,50 | 79,66 | 2179 |
| MS Dean Witter | 48,30 | -1,17 | 48,87 | 4445 |
| Motorola Inc | 18,41 | -2,07 | 18,80 | 5362 |
| Occidental Petr | 58,19 | +0,50 | 57,90 | 1171 |
| Omnicom Group | 73,15 | -1,08 | 73,95 | 461 |
| Oracle Corp | 12,17 | -0,98 | 12,29 | 45518 |
| Pfizer Inc | 29,80 | -0,63 | 29,99 | 24518 |
| Philip Morris | 46,51 | -0,73 | 46,85 | 4396 |
| Raytheon Co | 36,32 | -1,81 | 36,99 | 1293 |
| SBC Comms | 26,83 | -0,63 | 27,00 | 4254 |
| Schering-plough | 17,56 | -2,34 | 17,98 | 6770 |
| Sears Roebuck | 38,99 | -1,09 | 39,42 | 1482 |
| Sprint | 20,17 | -0,74 | 20,32 | 3403 |
| Tenet Healthcare | 11,24 | +0,90 | 11,14 | 4192 |
| Texas Instrument | 22,05 | -3,25 | 22,79 | 10085 |
| Textron Inc | 64,37 | -0,28 | 64,55 | 316 |
| Time Warner Inc | 16,40 | -1,74 | 16,69 | 9327 |
| Tyco Int | 30,64 | -0,58 | 30,82 | 3571 |
| Unisys Corp | 10,81 | -1,64 | 10,99 | 913 |
| UPS | 76,03 | -0,52 | 76,43 | 1371 |
| United Tech | 92,43 | +0,03 | 92,40 | 1352 |
| Unitedhealth Gr | 73,40 | -1,99 | 74,89 | 3699 |
| US Bancorp | 29,42 | +0,65 | 29,23 | 2854 |
| Verizon Comm | 40,73 | -0,92 | 41,11 | 3754 |
| Wachovia | 48,32 | +0,86 | 47,91 | 2463 |
| Wal-Mart Stores | 52,85 | -1,31 | 53,55 | 9148 |
| Walt Disney Co | 24,85 | +0,40 | 24,75 | 9110 |
| Washington Mutual | 39,72 | +0,28 | 39,61 | 1930 |
| Wells Fargo | 60,48 | +0,40 | 60,24 | 2331 |
| Xerox Corp | 14,14 | -1,05 | 14,29 | 1433 |
По данным агентства Reuters.