| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,4 | -1,40 | 6,4 | 9789 |
| ANZ Banking Grp | 19,8 | +0,61 | 19,7 | 6191 |
| CommonWealth Bank | 30,9 | +0,55 | 30,8 | 5096 |
| National Australian Bank | 27,2 | +0,37 | 27,1 | 7222 |
| News Corp | 11,3 | +1,53 | 11,1 | 12860 |
| Telstra Corp | 4,7 | -1,26 | 4,8 | 33435 |
| Westpac Banking | 18,2 | +1,56 | 17,9 | 8594 |
| Япония (JPY) | ||||
| Asahi Kasei | 474,0 | -0,42 | 476,0 | 6333 |
| Daiwa Securities | 686,0 | -2,00 | 700,0 | 5192 |
| Fuji Photo Film | 3720,0 | -1,59 | 3780,0 | 1277 |
| Fujitsu Ltd | 628,0 | -1,26 | 636,0 | 4843 |
| Honda Motor Co | 5330,0 | +0,38 | 5310,0 | 2619 |
| Japan Telecom* | 287,0 | -1,03 | 290,0 | 0 |
| Kao Corp | 2495,0 | -0,99 | 2520,0 | 1185 |
| KDDI* | 524,0 | — | 524,0 | 8 |
| Mitsubishi Fin Gr* | 959,0 | +1,27 | 947,0 | 21 |
| Mitsubishi Chem | 318,0 | -4,22 | 332,0 | 17099 |
| Mitsubishi Electric | 510,0 | -2,67 | 524,0 | 4247 |
| NEC Corp | 649,0 | -1,07 | 656,0 | 7629 |
| Nippon Steel Corp | 256,0 | -4,48 | 268,0 | 95050 |
| Nissan Motor Co | 1183,0 | -1,00 | 1195,0 | 4298 |
| NTT* | 444,0 | +0,23 | 443,0 | 17 |
| NTT DoCoMo* | 189,0 | -0,53 | 190,0 | 51 |
| Pioneer | 2240,0 | -2,18 | 2290,0 | 1530 |
| Ricoh | 2195,0 | -0,23 | 2200,0 | 1742 |
| Seikisui House | 1085,0 | -1,90 | 1106,0 | 1582 |
| Shin-Etsu Chem | 4040,0 | -0,98 | 4080,0 | 750 |
| Sony | 3750,0 | -1,06 | 3790,0 | 2971 |
| Sumitomo Chem | 520,0 | -1,52 | 528,0 | 3455 |
| TDK Corp | 7600,0 | -1,55 | 7720,0 | 467 |
| Toshiba Corp | 402,0 | -1,95 | 410,0 | 21205 |
| Toyota Motor Co | 4130,0 | -0,48 | 4150,0 | 4172 |
| UFJ Holdings* | 493,0 | +1,23 | 487,0 | 49 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,50 | -1,13 | 66,25 | 5161 |
| China Mobile | 23,25 | -0,64 | 23,40 | 17387 |
| China Unicom | 5,90 | -2,48 | 6,05 | 18329 |
| CLP Holdings | 44,20 | -0,67 | 44,50 | 4929 |
| CNOOC | 4,15 | -2,92 | 4,28 | 58744 |
| Hang Seng Bank | 103,00 | -0,96 | 104,00 | 2095 |
| Henderson Land | 37,90 | -0,52 | 38,10 | 2052 |
| HSBC Holdings | 124,50 | -0,80 | 125,50 | 11432 |
| Hutchison | 58,75 | -1,67 | 59,75 | 11359 |
| Франция (EUR) | ||||
| Alcatel | 10,05 | -0,50 | 10,10 | 11798 |
| Axa | 17,00 | -1,56 | 17,27 | 8046 |
| BNP Paribas | 52,90 | -1,58 | 53,75 | 2854 |
| Bouygues | 31,02 | -0,99 | 31,33 | 1764 |
| Danon | 65,00 | +3,83 | 62,60 | 4587 |
| EADS | 21,60 | -0,60 | 21,73 | 1899 |
| France Telecom | 20,75 | -0,72 | 20,90 | 5549 |
| Lafarge | 72,00 | -0,89 | 72,65 | 692 |
| Michelin | 40,74 | -2,16 | 41,64 | 803 |
| Peugeot | 47,27 | -1,01 | 47,75 | 1620 |
| Renault | 64,35 | -2,50 | 66,00 | 1318 |
| Sanofi-Synthelab | 56,75 | -1,90 | 57,85 | 4552 |
| Schneider Elec | 52,70 | -1,59 | 53,55 | 522 |
| STMicroelectronics | 13,99 | -1,27 | 14,17 | 7482 |
| Total Fina Elf | 166,10 | +0,06 | 166,00 | 2465 |
| Vivendi Universal | 21,03 | -1,17 | 21,28 | 5890 |
| Великобритания (GBp) | ||||
| ARM Holdings | 85,00 | -2,30 | 87,00 | 18212 |
| BAE System | 231,71 | -1,49 | 234,75 | 21070 |
| Barclays | 560,60 | -0,36 | 559,00 | 50836 |
| BP | 544,66 | +1,49 | 538,00 | 65207 |
| BAT | 810,50 | +0,62 | 805,50 | 8255 |
| British Airways | 209,31 | -2,87 | 209,00 | 15791 |
| British Telecom | 180,50 | -0,69 | 181,75 | 28934 |
| Cable & Wireless | 101,00 | +0,75 | 100,25 | 25557 |
| Cadbury Schweppes | 446,00 | +2,47 | 435,25 | 15215 |
| HSBC Hldg | 890,50 | -0,17 | 892,00 | 40065 |
| Lloyds TSB Grp | 437,00 | -0,74 | 440,25 | 26466 |
| Marks & Spencer | 349,00 | +0,43 | 347,50 | 14482 |
| Prudential | 471,15 | -0,16 | 471,50 | 9613 |
| Reuters Group | 330,19 | -0,90 | 332,75 | 9800 |
| Rio Tinto | 1453,90 | +0,69 | 1452,00 | 7961 |
| Sainsbury | 245,25 | -0,30 | 246,00 | 9774 |
| Shell Trnpt | 420,00 | +0,78 | 417,50 | 56411 |
| Unilever | 455,25 | +0,28 | 454,00 | 16812 |
| Vodafone Airtch | 134,77 | -1,29 | 135,75 | 196370 |
| Германия (EUR) | ||||
| Allianz AG | 84,06 | -1,05 | 84,95 | 1934 |
| BASF | 46,82 | -0,74 | 47,17 | 3670 |
| Bayer AG | 22,13 | -1,86 | 22,55 | 5104 |
| BMW | 33,69 | -0,18 | 33,75 | 2316 |
| Commerzbank AG | 15,16 | -0,59 | 15,25 | 2855 |
| Daimler-Chrysler | 32,95 | -1,79 | 33,55 | 7469 |
| Deutsche Bank n | 59,91 | -0,83 | 60,41 | 4150 |
| Dt Telekom n | 14,92 | -0,13 | 14,94 | 16106 |
| Hypovereinsbank | 15,59 | -2,07 | 15,92 | 5489 |
| Infineon Tech | 8,34 | -1,30 | 8,45 | 8738 |
| Merck KGaA | 44,07 | -2,24 | 45,08 | 141 |
| Munich Re | 77,16 | -1,84 | 78,61 | 1808 |
| Sap AG | 127,10 | -0,89 | 128,24 | 1141 |
| Siemens | 58,95 | -1,26 | 59,70 | 5469 |
| Volkswagen AG | 34,39 | +0,17 | 34,33 | 5051 |
| Финляндия (EUR) | ||||
| Nokia | 11,53 | +1,05 | 11,41 | 145085 |
| Stora Enso | 11,27 | -0,88 | 11,37 | 3023 |
| Швейцария (CHF) | ||||
| Ciba Special | 80,15 | -0,74 | 80,75 | 281 |
| Lonza Grp AG | 58,35 | -0,85 | 58,85 | 222 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 41,45 | -1,54 | 42,10 | 4548 |
| Nestle | 280,00 | -0,36 | 281,00 | 4469 |
| Novartis | 57,00 | -0,52 | 57,30 | 5908 |
| Roche | 144,50 | -3,34 | 149,50 | 13 |
| Swiss Re | 75,00 | -0,40 | 75,30 | 1787 |
| UBS AG | 87,80 | -0,96 | 88,65 | 2830 |
| Zurich Fin | 174,60 | -1,91 | 178,00 | 1038 |
| Швеция (SEK) | ||||
| ABB | 44,80 | -1,10 | 45,30 | 1954 |
| Electrolux | 131,50 | — | 131,50 | 998 |
| Ericsson | 22,90 | -2,55 | 23,50 | 177438 |
| Nordea | 60,75 | -0,41 | 61,00 | 6882 |
| Volvo | 262,50 | -1,50 | 266,50 | 1670 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,88 | -0,74 | 1,89 | 7428 |
| Fiat | 5,62 | -1,77 | 5,72 | 10613 |
| TIM | 4,52 | +0,87 | 4,48 | 84726 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,51 | -0,96 | 18,69 | 6866 |
| Aegon NV | 8,65 | -2,26 | 8,85 | 7521 |
| Ahold Kon | 5,44 | -1,45 | 5,52 | 6378 |
| Fortis | 19,86 | -0,60 | 19,98 | 3960 |
| ING Grp | 20,98 | -1,59 | 21,32 | 9867 |
| Philips | 18,08 | -2,01 | 18,45 | 8815 |
| Royal Dutch | 42,49 | +0,47 | 42,29 | 7555 |
| Канада (CAD) | ||||
| Alcan Inc | 59,26 | +0,73 | 58,83 | 397 |
| Bank of Montreal | 58,71 | +1,22 | 58,00 | 1100 |
| Bank Nova Scotia | 38,45 | +2,12 | 37,65 | 2134 |
| BCE Inc | 28,19 | +1,51 | 27,77 | 491 |
| Bombardier | 2,87 | +2,14 | 2,81 | 3940 |
| Imperial Oil | 68,30 | +1,19 | 67,50 | 106 |
| Loblaw Cos Ltd | 63,84 | +0,22 | 63,70 | 50 |
| Nortel Networks | 4,24 | — | 4,24 | 2344 |
| Royal Bank of Canada | 62,05 | +0,96 | 61,46 | 481 |
| США ($) | ||||
| Abbott Labs | 41,55 | +0,97 | 41,15 | 872 |
| Agilent Tech | 22,29 | -0,62 | 22,43 | 754 |
| Alcoa | 32,25 | +0,19 | 32,19 | 1185 |
| Allstate Corp | 47,43 | -0,44 | 47,64 | 996 |
| Alltel | 55,02 | +0,04 | 55,00 | 219 |
| Amer Electric Power | 31,82 | -0,09 | 31,85 | 207 |
| Amer Express Co | 51,98 | -0,33 | 52,15 | 554 |
| AIG | 64,80 | -3,27 | 66,99 | 3149 |
| Amgen | 54,60 | -0,71 | 54,99 | 2052 |
| Analog Devices | 37,44 | -2,09 | 38,24 | 1450 |
| Anheuser-Busch | 50,69 | +0,62 | 50,38 | 493 |
| Time Warner Inc | 16,43 | -0,79 | 16,56 | 2140 |
| Apple Comp Inc | 44,52 | +12,00 | 39,75 | 28120 |
| Applied Materials | 15,89 | -3,05 | 16,39 | 21128 |
| AT&T | 15,52 | -0,06 | 15,53 | 1252 |
| AT&T Wireless Gr | 14,80 | +0,20 | 14,77 | 1306 |
| Automatic Data Proc | 40,86 | -0,87 | 41,22 | 427 |
| Bank of America | 44,46 | -1,22 | 45,01 | 2843 |
| Bank of New York | 30,32 | -0,88 | 30,59 | 790 |
| Baxter Int | 31,42 | +0,58 | 31,24 | 280 |
| BCE Inc | 22,45 | +1,31 | 22,16 | 74 |
| Bellsouth Corp | 27,99 | -0,14 | 28,03 | 525 |
| Berkshire cl a* | 85,00 | -0,35 | 85,30 | 1 |
| Berkshire cl b* | 2,83 | -0,37 | 2,84 | 7 |
| Boeing Co | 50,44 | +0,42 | 50,23 | 749 |
| Bristol Myers sq | 23,15 | +0,39 | 23,06 | 1059 |
| Cardinal Health | 41,47 | -0,55 | 41,70 | 316 |
| Carnival | 48,86 | +0,83 | 48,46 | 459 |
| Caterpillar Inc | 79,13 | +0,05 | 79,09 | 881 |
| Charles Schwab | 8,56 | -1,04 | 8,65 | 1237 |
| ChevronTexaco | 53,85 | +1,01 | 53,31 | 1662 |
| Cigna | 69,42 | +0,84 | 68,84 | 457 |
| Cisco | 18,63 | -1,22 | 18,86 | 13550 |
| Citigroup | 43,70 | -0,93 | 44,11 | 5295 |
| Coca-Cola Co | 39,40 | +0,03 | 39,39 | 1484 |
| Colgate Palmoliv | 43,49 | +0,09 | 43,45 | 821 |
| Costco Wholesale | 45,57 | +0,33 | 45,42 | 2798 |
| Cox Comms | 33,36 | -0,18 | 33,42 | 113 |
| Daimler-Chrysler | 40,87 | -0,27 | 40,98 | 424 |
| Delta Air Lines | 4,11 | +8,16 | 3,80 | 3795 |
| Dow Chemical Co | 43,71 | -0,14 | 43,77 | 834 |
| Du Pont Co | 42,87 | +0,07 | 42,84 | 592 |
| Eastman Kodak | 32,97 | +0,06 | 32,95 | 565 |
| Eli Lilly | 56,90 | +1,07 | 56,30 | 1152 |
| EMC Corp | 11,91 | -0,17 | 11,93 | 2246 |
| Emerson Electric | 62,63 | -0,10 | 62,69 | 310 |
| Exelon | 37,40 | -0,48 | 37,58 | 488 |
| Exxon Mobil | 48,95 | +0,97 | 48,48 | 3698 |
| Fannie Mae | 68,28 | -0,71 | 68,77 | 1759 |
| First Data Corp | 40,75 | +1,88 | 40,00 | 1925 |
| Ford Motor Co | 13,13 | -4,09 | 13,69 | 8843 |
| Gap Inc | 19,22 | -0,10 | 19,24 | 1031 |
| Genentech | 47,28 | +0,70 | 46,95 | 908 |
| General Elec Co | 33,58 | -0,39 | 33,71 | 3030 |
| General Motors | 39,17 | -5,16 | 41,30 | 6807 |
| Gillette Co | 39,93 | -0,62 | 40,18 | 926 |
| Goldman Sachs Gr | 93,33 | -1,47 | 94,72 | 1083 |
| HJ Heinz Co | 35,27 | -0,06 | 35,29 | 252 |
| Halliburton Co | 34,55 | +2,28 | 33,78 | 1449 |
| HCA-Healthcare | 36,30 | +0,33 | 36,18 | 1338 |
| Hewlett-Packard | 18,25 | -3,44 | 18,90 | 3966 |
| Home Depot Inc | 39,58 | -0,53 | 39,79 | 931 |
| Honeywell Int | 34,86 | -0,74 | 35,12 | 713 |
| Illinois Tool Works | 90,90 | -0,07 | 90,96 | 510 |
| Intel Corp | 20,60 | -1,86 | 20,99 | 34933 |
| IBM | 84,63 | -0,41 | 84,98 | 1252 |
| Intl Paper | 39,57 | +0,10 | 39,53 | 450 |
| Johnson&Johnson | 56,82 | +0,55 | 56,51 | 1553 |
| J P Morgan Chase | 38,54 | -1,78 | 39,24 | 2565 |
| Kimberly-Clark | 63,50 | +0,91 | 62,93 | 495 |
| Kohls | 48,32 | -0,74 | 48,68 | 406 |
| Kroger | 14,99 | -0,20 | 15,02 | 729 |
| Lehman Brothers | 79,70 | -1,41 | 80,84 | 440 |
| Lockheed Martin | 54,35 | -0,57 | 54,66 | 455 |
| Lowes Cos | 55,22 | +0,47 | 54,96 | 852 |
| Lucent Tech | 3,39 | -0,88 | 3,42 | 5893 |
| Marsh & McLennan | 44,20 | -4,18 | 46,13 | 1398 |
| MBNA Corp | 24,28 | -0,57 | 24,42 | 877 |
| McDonalds Corp | 29,05 | +0,66 | 28,86 | 2493 |
| Medtronic | 50,72 | -0,96 | 51,21 | 1321 |
| Merck & Co | 30,26 | +0,63 | 30,07 | 4068 |
| Merrill Lynch | 51,29 | -1,35 | 51,99 | 1329 |
| Metlife Inc | 37,84 | -0,84 | 38,16 | 416 |
| Micron Tech | 11,53 | -0,95 | 11,64 | 1950 |
| Microsoft | 28,00 | -0,11 | 28,03 | 14147 |
| Minnesota Mining | 77,80 | -0,23 | 77,98 | 983 |
| MS Dean Witter | 47,78 | -1,18 | 48,35 | 1393 |
| Motorola Inc | 18,48 | +0,43 | 18,40 | 2527 |
| Occidental Petr | 55,49 | +1,06 | 54,91 | 598 |
| Omnicom Group | 72,85 | -0,21 | 73,00 | 202 |
| Oracle Corp | 12,00 | +0,04 | 11,99 | 12139 |
| Pfizer Inc | 29,28 | -0,91 | 29,55 | 5758 |
| Philip Morris | 47,24 | +0,17 | 47,16 | 855 |
| Raytheon Co | 36,10 | +0,50 | 35,92 | 610 |
| SBC Comms | 26,72 | +0,34 | 26,63 | 919 |
| Schering-plough | 17,52 | +0,63 | 17,41 | 924 |
| Sears Roebuck | 37,19 | -1,22 | 37,65 | 546 |
| Sprint | 20,29 | -0,10 | 20,31 | 1560 |
| Tenet Healthcare | 10,55 | -1,40 | 10,70 | 340 |
| Texas Instrument | 21,58 | -0,69 | 21,73 | 4617 |
| Textron Inc | 63,46 | -0,31 | 63,66 | 184 |
| Time Warner Inc | 16,43 | -0,79 | 16,56 | 2140 |
| Tyco Int | 30,38 | +0,20 | 30,32 | 1190 |
| Unisys Corp | 10,53 | -2,68 | 10,82 | 423 |
| UPS | 76,51 | +0,14 | 76,40 | 438 |
| United Tech | 90,92 | +0,46 | 90,50 | 533 |
| Unitedhealth Gr | 74,09 | +2,89 | 72,01 | 2511 |
| US Bancorp | 29,12 | +0,10 | 29,09 | 907 |
| Verizon Comm | 40,88 | -0,46 | 41,07 | 1164 |
| Wachovia | 47,59 | -0,77 | 47,96 | 568 |
| Wal-Mart Stores | 52,32 | -0,44 | 52,55 | 2145 |
| Walt Disney Co | 24,82 | -0,76 | 25,01 | 2524 |
| Washington Mutual | 39,63 | -0,93 | 40,00 | 362 |
| Wells Fargo | 59,87 | -0,61 | 60,24 | 747 |
| Xerox Corp | 14,34 | +0,21 | 14,31 | 863 |
По данным агентства Reuters.