| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,4 | +2,25 | 6,2 | 8862 |
| ANZ Banking Grp | 19,2 | +0,16 | 19,2 | 2214 |
| CommonWealth Bank | 30,2 | — | 30,2 | 2488 |
| National Australian Bank | 27,0 | +0,45 | 26,9 | 2749 |
| News Corp | 11,1 | +0,09 | 11,1 | 10758 |
| Telstra Corp | 4,9 | +3,18 | 4,7 | 80835 |
| Westpac Banking | 17,6 | -0,11 | 17,6 | 1971 |
| 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 | 67,00 | +0,37 | 66,75 | 3827 |
| China Mobile | 23,85 | +1,06 | 23,60 | 15225 |
| China Unicom | 6,25 | +0,81 | 6,20 | 7574 |
| CLP Holdings | 44,90 | — | 44,90 | 1881 |
| CNOOC | 4,43 | +1,72 | 4,35 | 37021 |
| Hang Seng Bank | 104,50 | — | 104,50 | 1233 |
| Henderson Land | 37,90 | +1,07 | 37,50 | 2765 |
| HSBC Holdings | 126,00 | +0,40 | 125,50 | 7353 |
| Hutchison | 60,00 | — | 60,00 | 7135 |
| Франция (EUR) | ||||
| Alcatel | 10,21 | -0,68 | 10,28 | 6816 |
| Axa | 17,15 | -0,46 | 17,23 | 3303 |
| BNP Paribas | 53,90 | +0,28 | 53,75 | 1451 |
| Bouygues | 31,14 | -0,54 | 31,31 | 989 |
| Danon | 63,25 | -0,63 | 63,65 | 1038 |
| EADS | 22,77 | -0,26 | 22,83 | 1128 |
| France Telecom | 21,03 | -0,90 | 21,22 | 9641 |
| Lafarge | 73,45 | -0,20 | 73,60 | 508 |
| Michelin | 41,40 | +0,44 | 41,22 | 701 |
| Peugeot | 49,75 | -1,29 | 50,40 | 1273 |
| Renault | 66,85 | -0,15 | 66,95 | 850 |
| Sanofi-Synthelab | 57,60 | -0,17 | 57,70 | 3273 |
| Schneider Elec | 53,80 | -0,83 | 54,25 | 536 |
| STMicroelectronics | 14,17 | -1,60 | 14,40 | 5255 |
| Total Fina Elf | 168,90 | +0,24 | 168,50 | 2051 |
| Vivendi Universal | 21,65 | -0,23 | 21,70 | 4677 |
| Великобритания (GBp) | ||||
| ARM Holdings | 86,19 | -1,98 | 88,25 | 20967 |
| BAE System | 232,00 | +0,11 | 232,75 | 20211 |
| Barclays | 575,40 | +0,35 | 570,00 | 27373 |
| BP | 549,50 | -0,36 | 551,50 | 57934 |
| BAT | 800,42 | -0,25 | 802,50 | 2214 |
| British Airways | 205,39 | -0,85 | 206,50 | 6981 |
| British Telecom | 183,25 | -2,15 | 185,75 | 41577 |
| Cable & Wireless | 97,60 | -1,26 | 99,25 | 22095 |
| Cadbury Schweppes | 429,78 | — | 431,50 | 2934 |
| HSBC Hldg | 899,00 | -0,33 | 902,00 | 32764 |
| Lloyds TSB Grp | 448,50 | +0,45 | 446,50 | 26957 |
| Marks & Spencer | 342,00 | -0,51 | 344,75 | 9690 |
| Prudential | 485,65 | +1,36 | 479,00 | 15139 |
| Reuters Group | 339,50 | -1,88 | 346,00 | 8817 |
| Rio Tinto | 1536,68 | -1,03 | 1546,00 | 5384 |
| Sainsbury | 249,38 | -0,79 | 252,00 | 23875 |
| Shell Trnpt | 424,75 | +0,89 | 421,00 | 26298 |
| Unilever | 457,25 | -1,03 | 462,00 | 10854 |
| Vodafone Airtch | 136,25 | -0,91 | 137,50 | 164111 |
| Германия (EUR) | ||||
| Allianz AG | 85,32 | -0,07 | 85,38 | 1525 |
| BASF | 48,05 | -0,21 | 48,15 | 1973 |
| Bayer AG | 22,63 | -0,53 | 22,75 | 2362 |
| BMW | 34,23 | -0,20 | 34,30 | 1319 |
| Commerzbank AG | 15,23 | +0,73 | 15,12 | 1492 |
| Daimler-Chrysler | 34,33 | +0,79 | 34,06 | 2428 |
| Deutsche Bank n | 60,80 | +0,45 | 60,53 | 1971 |
| Dt Telekom n | 15,05 | -1,12 | 15,22 | 45722 |
| Hypovereinsbank | 15,97 | +0,76 | 15,85 | 2431 |
| Infineon Tech | 8,47 | -1,17 | 8,57 | 7297 |
| Merck KGaA | 46,08 | +1,05 | 45,60 | 276 |
| Munich Re | 79,50 | -0,50 | 79,90 | 1038 |
| Sap AG | 128,10 | -0,11 | 128,24 | 785 |
| Siemens | 61,35 | +0,15 | 61,26 | 2761 |
| Volkswagen AG | 33,64 | -0,77 | 33,90 | 2019 |
| Финляндия (EUR) | ||||
| Nokia | 11,29 | -0,79 | 11,38 | 24893 |
| Stora Enso | 11,34 | +1,07 | 11,22 | 2269 |
| Швейцария (CHF) | ||||
| Ciba Special | 81,60 | -0,85 | 82,30 | 252 |
| Lonza Grp AG | 59,45 | +0,17 | 59,35 | 225 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 42,10 | -0,24 | 42,20 | 2373 |
| Nestle | 283,25 | -0,79 | 285,50 | 1625 |
| Novartis | 57,35 | -0,09 | 57,40 | 2348 |
| Roche | 149,50 | -0,07 | 149,60 | 4 |
| Swiss Re | 75,05 | -0,66 | 75,55 | 789 |
| UBS AG | 89,20 | +0,06 | 89,15 | 1875 |
| Zurich Fin | 179,60 | -1,16 | 181,70 | 585 |
| Швеция (SEK) | ||||
| ABB | 45,30 | — | 45,30 | 785 |
| Electrolux | 134,00 | — | 134,00 | 1686 |
| Ericsson | 23,00 | -0,43 | 23,10 | 80125 |
| Nordea | 61,25 | +1,24 | 60,50 | 9071 |
| Volvo | 269,00 | +0,75 | 267,00 | 697 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,89 | +1,73 | 1,85 | 16149 |
| Fiat | 5,78 | -1,03 | 5,84 | 5916 |
| TIM | 4,50 | -0,24 | 4,51 | 26117 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,74 | +0,43 | 18,66 | 3136 |
| Aegon NV | 8,90 | -0,45 | 8,94 | 6630 |
| Ahold Kon | 5,45 | +0,74 | 5,41 | 5617 |
| Fortis | 20,09 | +0,65 | 19,96 | 2898 |
| ING Grp | 21,52 | -0,37 | 21,60 | 4476 |
| Philips | 18,98 | -1,20 | 19,21 | 6771 |
| Royal Dutch | 42,90 | +0,52 | 42,68 | 5748 |
| 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 | 41,15 | +0,78 | 40,83 | 794 |
| Agilent Tech | 22,14 | -0,40 | 22,23 | 822 |
| Alcoa | 33,49 | +0,27 | 33,40 | 813 |
| Allstate Corp | 47,90 | — | 47,90 | 315 |
| Alltel | 55,34 | +0,09 | 55,29 | 132 |
| Amer Electric Power | 32,25 | -0,40 | 32,38 | 179 |
| Amer Express Co | 52,56 | +0,59 | 52,25 | 520 |
| AIG | 67,55 | +0,97 | 66,90 | 1173 |
| Amgen | 55,89 | +0,40 | 55,67 | 1721 |
| Analog Devices | 37,91 | -1,89 | 38,64 | 1108 |
| Anheuser-Busch | 50,82 | +0,30 | 50,67 | 334 |
| Time Warner Inc | 16,55 | +0,91 | 16,40 | 2122 |
| Apple Comp Inc | 38,50 | -1,43 | 39,06 | 2838 |
| Applied Materials | 15,99 | -1,36 | 16,21 | 15349 |
| AT&T | 15,32 | +0,92 | 15,18 | 1591 |
| AT&T Wireless Gr | 14,79 | +0,07 | 14,78 | 755 |
| Automatic Data Proc | 42,06 | +0,96 | 41,66 | 293 |
| Bank of America | 45,22 | +0,18 | 45,14 | 1493 |
| Bank of New York | 30,65 | +0,07 | 30,63 | 541 |
| Baxter Int | 31,22 | +0,26 | 31,14 | 214 |
| BCE Inc | 22,11 | +0,05 | 22,10 | 17 |
| Bellsouth Corp | 28,31 | +0,43 | 28,19 | 734 |
| Berkshire cl a* | 85,60 | — | 85,60 | 1 |
| Berkshire cl b* | 2,84 | +0,11 | 2,84 | 2 |
| Boeing Co | 50,24 | +0,28 | 50,10 | 658 |
| Bristol Myers sq | 23,22 | -0,09 | 23,24 | 765 |
| Cardinal Health | 42,73 | +0,47 | 42,53 | 334 |
| Carnival | 48,92 | +0,25 | 48,80 | 298 |
| Caterpillar Inc | 79,46 | -0,05 | 79,50 | 347 |
| Charles Schwab | 8,69 | -0,11 | 8,70 | 1562 |
| ChevronTexaco | 54,78 | -0,92 | 55,29 | 1207 |
| Cigna | 70,32 | +0,56 | 69,93 | 251 |
| Cisco | 18,84 | +0,32 | 18,78 | 10542 |
| Citigroup | 44,94 | +0,85 | 44,56 | 2735 |
| Coca-Cola Co | 39,93 | -0,18 | 40,00 | 1177 |
| Colgate Palmoliv | 43,87 | -0,63 | 44,15 | 920 |
| Costco Wholesale | 44,74 | +0,11 | 44,69 | 1450 |
| Cox Comms | 33,38 | -0,27 | 33,47 | 143 |
| Daimler-Chrysler | 42,52 | +0,90 | 42,14 | 92 |
| Delta Air Lines | 3,16 | -3,07 | 3,26 | 875 |
| Dow Chemical Co | 44,99 | -0,24 | 45,10 | 409 |
| Du Pont Co | 43,42 | -0,09 | 43,46 | 395 |
| Eastman Kodak | 33,72 | -0,35 | 33,84 | 416 |
| Eli Lilly | 59,04 | -0,07 | 59,08 | 908 |
| EMC Corp | 12,20 | +0,41 | 12,15 | 875 |
| Emerson Electric | 63,06 | +0,19 | 62,94 | 138 |
| Exelon | 37,87 | +0,08 | 37,84 | 511 |
| Exxon Mobil | 49,53 | -0,62 | 49,84 | 2543 |
| Fannie Mae | 68,58 | -0,68 | 69,05 | 1336 |
| First Data Corp | 42,73 | +0,26 | 42,62 | 342 |
| Ford Motor Co | 14,03 | +0,57 | 13,95 | 1017 |
| Gap Inc | 19,18 | +0,16 | 19,15 | 805 |
| Genentech | 48,19 | +1,99 | 47,25 | 1607 |
| General Elec Co | 33,98 | +0,71 | 33,74 | 2148 |
| General Motors | 41,47 | -0,05 | 41,49 | 574 |
| Gillette Co | 40,79 | -0,73 | 41,09 | 221 |
| Goldman Sachs Gr | 94,29 | +0,05 | 94,24 | 600 |
| HJ Heinz Co | 35,90 | +0,36 | 35,77 | 228 |
| Halliburton Co | 34,59 | -2,21 | 35,37 | 1366 |
| HCA-Healthcare | 37,49 | -0,69 | 37,75 | 306 |
| Hewlett-Packard | 18,49 | -0,38 | 18,56 | 1623 |
| Home Depot Inc | 39,94 | +2,36 | 39,02 | 2852 |
| Honeywell Int | 35,52 | -0,64 | 35,75 | 399 |
| Illinois Tool Works | 93,55 | +0,31 | 93,26 | 155 |
| Intel Corp | 20,38 | -0,83 | 20,55 | 19818 |
| IBM | 86,95 | +0,28 | 86,71 | 844 |
| Intl Paper | 40,54 | -0,20 | 40,62 | 272 |
| Johnson&Johnson | 55,08 | -0,43 | 55,32 | 2473 |
| J P Morgan Chase | 39,50 | +0,05 | 39,48 | 1163 |
| Kimberly-Clark | 63,86 | -0,14 | 63,95 | 349 |
| Kohls | 49,25 | -0,95 | 49,72 | 799 |
| Kroger | 15,12 | -0,40 | 15,18 | 741 |
| Lehman Brothers | 81,30 | +0,38 | 80,99 | 281 |
| Lockheed Martin | 55,85 | +0,78 | 55,42 | 165 |
| Lowes Cos | 55,10 | +1,66 | 54,20 | 691 |
| Lucent Tech | 3,44 | +1,47 | 3,39 | 5789 |
| Marsh & McLennan | 46,16 | +0,39 | 45,98 | 144 |
| MBNA Corp | 25,28 | +0,16 | 25,24 | 327 |
| McDonalds Corp | 27,82 | -0,43 | 27,94 | 1055 |
| Medtronic | 51,23 | -0,14 | 51,30 | 395 |
| Merck & Co | 30,43 | +0,30 | 30,34 | 7421 |
| Merrill Lynch | 51,45 | +0,65 | 51,12 | 1257 |
| Metlife Inc | 38,76 | +0,60 | 38,53 | 539 |
| Micron Tech | 11,70 | -2,58 | 12,01 | 2867 |
| Microsoft | 28,12 | +0,46 | 27,99 | 18243 |
| Minnesota Mining | 79,37 | +0,14 | 79,26 | 529 |
| MS Dean Witter | 48,95 | +1,35 | 48,30 | 814 |
| Motorola Inc | 18,36 | -0,27 | 18,41 | 1421 |
| Occidental Petr | 57,71 | -0,82 | 58,19 | 362 |
| Omnicom Group | 73,14 | -0,01 | 73,15 | 145 |
| Oracle Corp | 12,22 | +0,41 | 12,17 | 12832 |
| Pfizer Inc | 29,94 | +0,47 | 29,80 | 5349 |
| Philip Morris | 47,00 | +1,05 | 46,51 | 1395 |
| Raytheon Co | 36,58 | +0,72 | 36,32 | 315 |
| SBC Comms | 26,87 | +0,15 | 26,83 | 1025 |
| Schering-plough | 17,51 | -0,28 | 17,56 | 2172 |
| Sears Roebuck | 39,06 | +0,18 | 38,99 | 353 |
| Sprint | 20,07 | -0,50 | 20,17 | 1614 |
| Tenet Healthcare | 11,20 | -0,36 | 11,24 | 208 |
| Texas Instrument | 21,33 | -3,27 | 22,05 | 4486 |
| Textron Inc | 64,88 | +0,79 | 64,37 | 129 |
| Time Warner Inc | 16,55 | +0,91 | 16,40 | 2122 |
| Tyco Int | 30,67 | +0,10 | 30,64 | 793 |
| Unisys Corp | 10,79 | -0,19 | 10,81 | 248 |
| UPS | 76,37 | +0,45 | 76,03 | 356 |
| United Tech | 92,73 | +0,32 | 92,43 | 351 |
| Unitedhealth Gr | 73,36 | -0,05 | 73,40 | 817 |
| US Bancorp | 29,50 | +0,27 | 29,42 | 488 |
| Verizon Comm | 40,69 | -0,10 | 40,73 | 860 |
| Wachovia | 48,53 | +0,43 | 48,32 | 510 |
| Wal-Mart Stores | 52,84 | -0,02 | 52,85 | 2386 |
| Walt Disney Co | 24,90 | +0,20 | 24,85 | 1740 |
| Washington Mutual | 39,80 | +0,20 | 39,72 | 486 |
| Wells Fargo | 60,45 | -0,05 | 60,48 | 443 |
| Xerox Corp | 14,17 | +0,21 | 14,14 | 343 |
По данным агентства Reuters.