| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,4 | +0,78 | 6,4 | 10146 |
| ANZ Banking Grp | 19,7 | +1,65 | 19,3 | 5272 |
| CommonWealth Bank | 30,8 | +0,95 | 30,5 | 3053 |
| National Australian Bank | 27,1 | +0,04 | 27,1 | 4309 |
| News Corp | 11,1 | +0,09 | 11,1 | 11723 |
| Telstra Corp | 4,8 | -0,63 | 4,8 | 26629 |
| Westpac Banking | 17,9 | +1,53 | 17,7 | 4704 |
| Япония (JPY) | ||||
| Asahi Kasei | 476,0 | -1,45 | 483,0 | 3743 |
| Daiwa Securities | 700,0 | -0,71 | 705,0 | 3203 |
| Fuji Photo Film | 3780,0 | +0,27 | 3770,0 | 1406 |
| Fujitsu Ltd | 636,0 | +0,47 | 633,0 | 6079 |
| Honda Motor Co | 5310,0 | -1,67 | 5400,0 | 1721 |
| Japan Telecom* | 290,0 | +0,69 | 288,0 | 0 |
| Kao Corp | 2520,0 | — | 2520,0 | 1140 |
| KDDI* | 524,0 | -0,57 | 527,0 | 6 |
| Mitsubishi Fin Gr* | 947,0 | -1,35 | 960,0 | 14 |
| Mitsubishi Chem | 332,0 | — | 332,0 | 5134 |
| Mitsubishi Electric | 524,0 | -0,19 | 525,0 | 2052 |
| NEC Corp | 656,0 | -0,15 | 657,0 | 8672 |
| Nippon Steel Corp | 268,0 | -1,11 | 271,0 | 36987 |
| Nissan Motor Co | 1195,0 | -1,16 | 1209,0 | 6558 |
| NTT* | 443,0 | -0,23 | 444,0 | 13 |
| NTT DoCoMo* | 190,0 | -0,52 | 191,0 | 41 |
| Pioneer | 2290,0 | -1,29 | 2320,0 | 1199 |
| Ricoh | 2200,0 | +0,69 | 2185,0 | 1154 |
| Seikisui House | 1106,0 | -0,18 | 1108,0 | 791 |
| Shin-Etsu Chem | 4080,0 | +0,25 | 4070,0 | 895 |
| Sony | 3790,0 | +0,26 | 3780,0 | 3519 |
| Sumitomo Chem | 528,0 | -1,31 | 535,0 | 2615 |
| TDK Corp | 7720,0 | +1,18 | 7630,0 | 661 |
| Toshiba Corp | 410,0 | -1,20 | 415,0 | 16894 |
| Toyota Motor Co | 4150,0 | -1,19 | 4200,0 | 3875 |
| UFJ Holdings* | 487,0 | +0,41 | 485,0 | 33 |
| Гонконг (HKD) | ||||
| Cheung Kong | 66,50 | -1,48 | 67,50 | 7226 |
| China Mobile | 23,40 | -0,85 | 23,60 | 15958 |
| China Unicom | 6,05 | -0,82 | 6,10 | 12757 |
| CLP Holdings | 44,50 | -0,67 | 44,80 | 2419 |
| CNOOC | 4,35 | -2,25 | 4,45 | 33107 |
| Hang Seng Bank | 104,00 | — | 104,00 | 1090 |
| Henderson Land | 38,00 | — | 38,00 | 4378 |
| HSBC Holdings | 125,00 | -0,40 | 125,50 | 11380 |
| Hutchison | 59,75 | -0,83 | 60,25 | 6327 |
| Франция (EUR) | ||||
| Alcatel | 10,10 | +1,10 | 9,99 | 10319 |
| Axa | 17,27 | +1,17 | 17,07 | 6695 |
| BNP Paribas | 53,75 | +0,75 | 53,35 | 3902 |
| Bouygues | 31,33 | +1,56 | 30,85 | 876 |
| Danon | 62,60 | -0,40 | 62,85 | 1472 |
| EADS | 21,73 | -1,90 | 22,15 | 2432 |
| France Telecom | 20,90 | +0,58 | 20,78 | 6779 |
| Lafarge | 72,65 | -0,27 | 72,85 | 691 |
| Michelin | 41,64 | +1,96 | 40,84 | 820 |
| Peugeot | 47,75 | — | 47,75 | 2376 |
| Renault | 66,00 | +1,30 | 65,15 | 1019 |
| Sanofi-Synthelab | 57,85 | +1,94 | 56,75 | 4435 |
| Schneider Elec | 53,55 | +0,75 | 53,15 | 457 |
| STMicroelectronics | 14,17 | +2,24 | 13,86 | 5096 |
| Total Fina Elf | 166,00 | -1,01 | 167,70 | 3462 |
| Vivendi Universal | 21,28 | -0,19 | 21,32 | 4548 |
| Великобритания (GBp) | ||||
| ARM Holdings | 86,75 | +1,46 | 85,50 | 11365 |
| BAE System | 234,25 | +1,41 | 231,00 | 18783 |
| Barclays | 560,00 | +0,36 | 558,00 | 18477 |
| BP | 538,00 | -1,74 | 547,50 | 57712 |
| BAT | 804,50 | +1,19 | 795,00 | 6537 |
| British Airways | 208,75 | +4,64 | 199,50 | 31267 |
| British Telecom | 181,50 | +0,14 | 181,25 | 17964 |
| Cable & Wireless | 100,18 | +2,30 | 97,75 | 10563 |
| Cadbury Schweppes | 435,25 | +1,16 | 430,25 | 15287 |
| HSBC Hldg | 892,50 | -0,67 | 898,50 | 30452 |
| Lloyds TSB Grp | 440,50 | -0,11 | 441,00 | 23503 |
| Marks & Spencer | 347,50 | — | 347,50 | 21477 |
| Prudential | 471,50 | +0,11 | 471,00 | 10761 |
| Reuters Group | 332,75 | +1,60 | 327,50 | 9265 |
| Rio Tinto | 1460,00 | -2,86 | 1503,00 | 10010 |
| Sainsbury | 244,60 | +0,61 | 244,00 | 11380 |
| Shell Trnpt | 416,25 | -0,66 | 419,00 | 53916 |
| Unilever | 452,75 | -0,33 | 454,25 | 16246 |
| Vodafone Airtch | 136,00 | +0,93 | 134,75 | 133862 |
| Германия (EUR) | ||||
| Allianz AG | 84,65 | +0,30 | 84,40 | 2141 |
| BASF | 47,12 | -0,38 | 47,30 | 3007 |
| Bayer AG | 22,53 | +0,58 | 22,40 | 3968 |
| BMW | 33,73 | +0,60 | 34,23 | 2115 |
| Commerzbank AG | 15,26 | +1,53 | 15,03 | 3471 |
| Daimler-Chrysler | 33,51 | -0,42 | 33,65 | 4364 |
| Deutsche Bank n | 60,22 | +0,20 | 60,10 | 4115 |
| Dt Telekom n | 14,94 | -0,13 | 14,96 | 18193 |
| Hypovereinsbank | 15,93 | +1,59 | 15,68 | 3399 |
| Infineon Tech | 8,43 | +2,31 | 8,24 | 13570 |
| Merck KGaA | 44,97 | -1,29 | 45,56 | 72 |
| Munich Re | 78,71 | +0,43 | 78,37 | 1687 |
| Sap AG | 128,18 | +0,42 | 127,65 | 1131 |
| Siemens | 59,73 | +0,07 | 59,69 | 4390 |
| Volkswagen AG | 34,27 | +2,79 | 33,34 | 4252 |
| Финляндия (EUR) | ||||
| Nokia | 11,41 | +2,70 | 11,11 | 39602 |
| Stora Enso | 11,37 | +0,89 | 11,27 | 3854 |
| Швейцария (CHF) | ||||
| Ciba Special | 80,70 | -0,31 | 80,95 | 282 |
| Lonza Grp AG | 58,85 | -0,42 | 59,10 | 151 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 42,10 | +1,32 | 41,55 | 5317 |
| Nestle | 281,25 | +0,36 | 280,25 | 1198 |
| Novartis | 57,20 | -0,09 | 57,25 | 3929 |
| Roche | 149,60 | +0,07 | 149,50 | 2 |
| Swiss Re | 75,30 | +1,28 | 74,35 | 991 |
| UBS AG | 88,70 | +0,11 | 88,60 | 2775 |
| Zurich Fin | 177,90 | -0,06 | 178,00 | 558 |
| Швеция (SEK) | ||||
| ABB | 45,30 | +0,67 | 45,00 | 2397 |
| Electrolux | 131,50 | -0,38 | 132,00 | 1942 |
| Ericsson | 23,50 | +3,07 | 22,80 | 115396 |
| Nordea | 61,00 | +0,41 | 60,75 | 8487 |
| Volvo | 266,00 | — | 266,00 | 1619 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,89 | +0,80 | 1,87 | 15713 |
| Fiat | 5,73 | +0,65 | 5,69 | 6020 |
| TIM | 4,48 | +0,25 | 4,47 | 43324 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,62 | — | 18,62 | 4891 |
| Aegon NV | 8,84 | +1,03 | 8,75 | 6550 |
| Ahold Kon | 5,52 | +2,41 | 5,39 | 8862 |
| Fortis | 20,03 | +1,01 | 19,83 | 3042 |
| ING Grp | 21,28 | +0,05 | 21,27 | 7960 |
| Philips | 18,47 | +0,44 | 18,39 | 8328 |
| Royal Dutch | 42,24 | -0,82 | 42,59 | 7319 |
| Канада (CAD) | ||||
| Alcan Inc | 59,10 | -2,76 | 60,78 | 1617 |
| Bank of Montreal | 58,18 | +1,27 | 57,45 | 522 |
| Bank Nova Scotia | 38,00 | +1,44 | 37,46 | 803 |
| BCE Inc | 27,93 | +1,23 | 27,59 | 783 |
| Bombardier | 2,80 | +4,87 | 2,70 | 4288 |
| Imperial Oil | 67,33 | -1,41 | 68,29 | 246 |
| Loblaw Cos Ltd | 64,00 | +0,22 | 63,86 | 61 |
| Nortel Networks | 4,28 | +1,90 | 4,20 | 2633 |
| Royal Bank of Canada | 61,58 | +1,13 | 60,89 | 656 |
| США ($) | ||||
| Abbott Labs | 41,30 | +0,12 | 41,51 | 1039 |
| Agilent Tech | 22,54 | +2,83 | 21,92 | 884 |
| Alcoa | 32,06 | -3,40 | 33,19 | 3121 |
| Allstate Corp | 47,58 | -0,56 | 47,85 | 534 |
| Alltel | 55,66 | -0,25 | 55,80 | 153 |
| Amer Electric Power | 32,04 | -0,68 | 32,26 | 193 |
| Amer Express Co | 52,46 | -0,47 | 52,71 | 659 |
| AIG | 67,47 | +0,13 | 67,38 | 1280 |
| Amgen | 55,16 | -0,92 | 55,67 | 2277 |
| Analog Devices | 38,67 | +2,57 | 37,70 | 1516 |
| Anheuser-Busch | 50,53 | +0,10 | 50,48 | 344 |
| Time Warner Inc | 16,68 | +0,18 | 16,65 | 3916 |
| Apple Comp Inc | 38,99 | +1,83 | 38,29 | 5759 |
| Applied Materials | 16,53 | +2,29 | 16,16 | 21488 |
| AT&T | 15,73 | +0,90 | 15,59 | 2549 |
| AT&T Wireless Gr | 14,76 | — | 14,76 | 3915 |
| Automatic Data Proc | 41,38 | -1,08 | 41,83 | 479 |
| Bank of America | 45,26 | -0,59 | 45,53 | 1928 |
| Bank of New York | 30,66 | -0,45 | 30,80 | 1038 |
| Baxter Int | 31,14 | +0,61 | 30,95 | 868 |
| BCE Inc | 22,11 | +0,82 | 21,93 | 53 |
| Bellsouth Corp | 28,11 | -0,53 | 28,26 | 1163 |
| Berkshire cl a* | 85,50 | +0,12 | 85,40 | 1 |
| Berkshire cl b* | 2,84 | -0,14 | 2,84 | 4 |
| Boeing Co | 50,53 | +0,26 | 50,40 | 668 |
| Bristol Myers sq | 23,37 | +1,17 | 23,10 | 1666 |
| Cardinal Health | 42,10 | -0,36 | 42,25 | 383 |
| Carnival | 48,59 | +0,16 | 48,51 | 420 |
| Caterpillar Inc | 78,06 | -2,11 | 79,74 | 1356 |
| Charles Schwab | 8,79 | +0,80 | 8,72 | 842 |
| ChevronTexaco | 53,53 | -1,73 | 54,47 | 2510 |
| Cigna | 68,97 | -0,25 | 69,14 | 223 |
| Cisco | 19,16 | — | 19,16 | 30043 |
| Citigroup | 44,59 | -0,47 | 44,80 | 3111 |
| Coca-Cola Co | 39,55 | -0,58 | 39,78 | 1544 |
| Colgate Palmoliv | 43,37 | +0,05 | 43,35 | 1153 |
| Costco Wholesale | 45,35 | +0,04 | 45,33 | 1341 |
| Cox Comms | 33,44 | +0,45 | 33,29 | 134 |
| Daimler-Chrysler | 41,09 | -1,39 | 41,67 | 149 |
| Delta Air Lines | 3,58 | +14,38 | 3,13 | 2390 |
| Dow Chemical Co | 43,70 | -2,26 | 44,71 | 969 |
| Du Pont Co | 42,83 | -1,18 | 43,34 | 1226 |
| Eastman Kodak | 33,44 | -1,50 | 33,95 | 825 |
| Eli Lilly | 56,35 | -1,40 | 57,15 | 1430 |
| EMC Corp | 11,99 | +0,67 | 11,91 | 4397 |
| Emerson Electric | 62,69 | -0,60 | 63,07 | 261 |
| Exelon | 37,72 | -0,32 | 37,84 | 642 |
| Exxon Mobil | 48,48 | -1,80 | 49,37 | 4233 |
| Fannie Mae | 68,68 | +0,62 | 68,26 | 1012 |
| First Data Corp | 41,12 | +0,37 | 40,97 | 973 |
| Ford Motor Co | 13,81 | -0,07 | 13,82 | 2756 |
| Gap Inc | 19,16 | -0,78 | 19,31 | 1166 |
| Genentech | 47,05 | -2,39 | 48,20 | 898 |
| General Elec Co | 33,91 | -0,32 | 34,02 | 3634 |
| General Motors | 41,54 | -0,62 | 41,80 | 1040 |
| Gillette Co | 40,24 | -0,25 | 40,34 | 632 |
| Goldman Sachs Gr | 94,63 | +0,04 | 94,59 | 1047 |
| HJ Heinz Co | 35,52 | -0,36 | 35,65 | 214 |
| Halliburton Co | 33,47 | -1,85 | 34,10 | 1806 |
| HCA-Healthcare | 37,41 | +0,11 | 37,37 | 4258 |
| Hewlett-Packard | 18,76 | +1,24 | 18,53 | 3027 |
| Home Depot Inc | 39,75 | -0,25 | 39,85 | 1682 |
| Honeywell Int | 35,43 | +0,25 | 35,34 | 642 |
| Illinois Tool Works | 91,50 | -1,12 | 92,54 | 304 |
| Intel Corp | 21,26 | +4,83 | 20,28 | 80371 |
| IBM | 85,29 | -0,83 | 86,00 | 2204 |
| Intl Paper | 39,30 | -2,34 | 40,24 | 626 |
| Johnson&Johnson | 56,79 | -0,05 | 56,82 | 2353 |
| J P Morgan Chase | 39,48 | -0,08 | 39,51 | 1691 |
| Kimberly-Clark | 63,43 | +0,05 | 63,40 | 303 |
| Kohls | 48,92 | -0,16 | 49,00 | 425 |
| Kroger | 15,06 | -0,26 | 15,10 | 772 |
| Lehman Brothers | 80,93 | -0,59 | 81,41 | 562 |
| Lockheed Martin | 55,37 | -0,09 | 55,42 | 304 |
| Lowes Cos | 55,24 | +0,58 | 54,96 | 863 |
| Lucent Tech | 3,42 | +1,18 | 3,38 | 7655 |
| Marsh & McLennan | 46,05 | -0,22 | 46,49 | 366 |
| MBNA Corp | 24,60 | -1,28 | 24,92 | 1656 |
| McDonalds Corp | 28,70 | +4,17 | 27,55 | 4980 |
| Medtronic | 51,15 | +0,12 | 51,09 | 731 |
| Merck & Co | 30,54 | -1,00 | 30,85 | 5776 |
| Merrill Lynch | 51,95 | -1,01 | 52,48 | 1457 |
| Metlife Inc | 38,38 | -0,60 | 38,61 | 519 |
| Micron Tech | 11,78 | +1,64 | 11,59 | 2243 |
| Microsoft | 28,17 | +0,50 | 28,03 | 17651 |
| Minnesota Mining | 78,38 | -0,32 | 78,63 | 791 |
| MS Dean Witter | 48,63 | -0,55 | 48,90 | 1216 |
| Motorola Inc | 18,63 | +1,42 | 18,37 | 2673 |
| Occidental Petr | 54,93 | -3,55 | 56,95 | 970 |
| Omnicom Group | 73,15 | -0,35 | 73,41 | 307 |
| Oracle Corp | 12,06 | -0,74 | 12,15 | 12525 |
| Pfizer Inc | 29,56 | -1,00 | 29,86 | 8330 |
| Philip Morris | 47,41 | +0,94 | 46,97 | 1229 |
| Raytheon Co | 36,25 | -0,41 | 36,40 | 555 |
| SBC Comms | 27,00 | +0,41 | 26,89 | 1392 |
| Schering-plough | 17,52 | -1,52 | 17,79 | 844 |
| Sears Roebuck | 37,67 | -1,28 | 38,16 | 695 |
| Sprint | 20,17 | -0,64 | 20,30 | 1201 |
| Tenet Healthcare | 10,79 | -1,37 | 10,94 | 795 |
| Texas Instrument | 22,05 | +3,52 | 21,30 | 5912 |
| Textron Inc | 64,28 | -0,88 | 64,85 | 70 |
| Time Warner Inc | 16,68 | +0,18 | 16,65 | 3916 |
| Tyco Int | 30,50 | -0,94 | 30,79 | 1087 |
| Unisys Corp | 10,87 | -1,00 | 10,98 | 306 |
| UPS | 76,59 | -0,13 | 76,69 | 1027 |
| United Tech | 91,43 | -0,96 | 92,32 | 378 |
| Unitedhealth Gr | 71,95 | -0,87 | 72,58 | 859 |
| US Bancorp | 29,14 | -0,10 | 29,17 | 1067 |
| Verizon Comm | 41,64 | +0,73 | 41,34 | 2447 |
| Wachovia | 48,10 | -0,52 | 48,35 | 799 |
| Wal-Mart Stores | 52,75 | -0,32 | 52,92 | 2215 |
| Walt Disney Co | 25,03 | +0,76 | 24,84 | 3156 |
| Washington Mutual | 40,13 | +0,05 | 40,11 | 497 |
| Wells Fargo | 60,14 | -0,53 | 60,46 | 691 |
| Xerox Corp | 14,33 | +0,77 | 14,22 | 605 |
По данным агентства Reuters.