| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,4 | -0,47 | 6,4 | 4046 |
| ANZ Banking Grp | 19,5 | -1,12 | 19,7 | 3908 |
| CommonWealth Bank | 30,9 | -0,61 | 31,1 | 3313 |
| National Australian Bank | 27,5 | +0,59 | 27,3 | 4407 |
| News Corp | 11,1 | -0,54 | 11,2 | 5890 |
| Telstra Corp | 4,7 | — | 4,7 | 17184 |
| Westpac Banking | 17,9 | -1,60 | 18,2 | 3679 |
| Япония (JPY) | ||||
| Asahi Kasei | 463,0 | -1,91 | 472,0 | 6207 |
| Daiwa Securities | 679,0 | -0,59 | 683,0 | 3519 |
| Fuji Photo Film | 3730,0 | -0,80 | 3760,0 | 1120 |
| Fujitsu Ltd | 616,0 | -1,28 | 624,0 | 7033 |
| Honda Motor Co | 5210,0 | -0,76 | 5250,0 | 1707 |
| Japan Telecom* | 286,0 | — | 286,0 | 0 |
| Kao Corp | 2535,0 | +0,60 | 2520,0 | 1400 |
| KDDI* | 526,0 | +1,15 | 520,0 | 10 |
| Mitsubishi Fin Gr* | 937,0 | -0,64 | 943,0 | 10 |
| Mitsubishi Chem | 316,0 | -1,25 | 320,0 | 27412 |
| Mitsubishi Electric | 507,0 | +0,80 | 503,0 | 3239 |
| NEC Corp | 634,0 | -1,71 | 645,0 | 9983 |
| Nippon Steel Corp | 250,0 | -2,72 | 257,0 | 47528 |
| Nissan Motor Co | 1182,0 | +0,60 | 1175,0 | 5158 |
| NTT* | 446,0 | +0,68 | 443,0 | 17 |
| NTT DoCoMo* | 185,0 | -0,54 | 186,0 | 46 |
| Pioneer | 2235,0 | -0,89 | 2255,0 | 677 |
| Ricoh | 2165,0 | -0,46 | 2175,0 | 653 |
| Seikisui House | 1073,0 | -0,19 | 1075,0 | 1793 |
| Shin-Etsu Chem | 4020,0 | — | 4020,0 | 474 |
| Sony | 3710,0 | — | 3710,0 | 1898 |
| Sumitomo Chem | 531,0 | +1,92 | 521,0 | 8532 |
| TDK Corp | 7660,0 | +0,52 | 7620,0 | 350 |
| Toshiba Corp | 398,0 | -1,00 | 402,0 | 13893 |
| Toyota Motor Co | 4110,0 | — | 4110,0 | 3892 |
| UFJ Holdings* | 481,0 | -1,64 | 489,0 | 24 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,00 | -1,14 | 65,75 | 3799 |
| China Mobile | 23,00 | -0,65 | 23,15 | 12357 |
| China Unicom | 5,85 | -0,85 | 5,90 | 6704 |
| CLP Holdings | 44,40 | +0,23 | 44,30 | 1315 |
| CNOOC | 4,15 | -1,19 | 4,20 | 30067 |
| Hang Seng Bank | 103,50 | — | 103,50 | 1259 |
| Henderson Land | 37,50 | -0,53 | 37,70 | 2107 |
| HSBC Holdings | 125,00 | +0,40 | 124,50 | 7423 |
| Hutchison | 59,00 | -0,84 | 59,50 | 5590 |
| Франция (EUR) | ||||
| Alcatel | 9,98 | -2,25 | 10,21 | 11670 |
| Axa | 16,70 | -0,18 | 16,73 | 8462 |
| BNP Paribas | 52,50 | -0,19 | 52,60 | 2554 |
| Bouygues | 30,99 | +0,49 | 30,84 | 560 |
| Danon | 65,40 | -0,23 | 65,55 | 1034 |
| EADS | 21,71 | +0,74 | 21,55 | 1670 |
| France Telecom | 20,95 | +0,53 | 20,84 | 5500 |
| Lafarge | 70,95 | -0,91 | 71,60 | 667 |
| Michelin | 40,73 | -0,80 | 41,06 | 546 |
| Peugeot | 47,30 | +0,36 | 47,13 | 790 |
| Renault | 64,20 | — | 64,20 | 747 |
| Sanofi-Synthelab | 56,75 | -1,22 | 57,45 | 2589 |
| Schneider Elec | 52,80 | -0,85 | 53,25 | 453 |
| STMicroelectronics | 13,80 | -1,71 | 14,04 | 4827 |
| Total Fina Elf | 166,20 | +0,24 | 165,80 | 1457 |
| Vivendi Universal | 20,92 | -0,81 | 21,09 | 4600 |
| Великобритания (GBp) | ||||
| ARM Holdings | 85,49 | -0,29 | 85,50 | 9864 |
| BAE System | 235,75 | +0,21 | 235,25 | 15549 |
| Barclays | 549,19 | -0,54 | 552,00 | 10549 |
| BP | 545,50 | +0,46 | 543,50 | 42170 |
| BAT | 811,00 | — | 811,00 | 3641 |
| British Airways | 202,00 | -3,03 | 206,00 | 9569 |
| British Telecom | 182,13 | +0,28 | 181,75 | 16363 |
| Cable & Wireless | 99,25 | -1,49 | 100,75 | 9468 |
| Cadbury Schweppes | 443,79 | -1,01 | 447,50 | 5765 |
| HSBC Hldg | 890,30 | +0,17 | 891,50 | 31580 |
| Lloyds TSB Grp | 430,00 | -0,63 | 433,75 | 18286 |
| Marks & Spencer | 350,00 | — | 350,00 | 13166 |
| Prudential | 458,00 | -1,24 | 462,25 | 25308 |
| Reuters Group | 325,27 | -2,50 | 330,25 | 7004 |
| Rio Tinto | 1458,00 | -0,61 | 1467,00 | 2717 |
| Sainsbury | 242,50 | -1,52 | 246,25 | 18579 |
| Shell Trnpt | 421,75 | +0,30 | 420,25 | 19312 |
| Unilever | 454,59 | +0,39 | 453,25 | 19369 |
| Vodafone Airtch | 137,50 | +0,92 | 136,50 | 157090 |
| Германия (EUR) | ||||
| Allianz AG | 80,22 | -0,94 | 80,98 | 3540 |
| BASF | 47,62 | +0,72 | 47,28 | 2274 |
| Bayer AG | 22,10 | +0,32 | 22,03 | 2405 |
| BMW | 33,66 | -0,56 | 33,85 | 1582 |
| Commerzbank AG | 15,09 | -0,07 | 15,10 | 2418 |
| Daimler-Chrysler | 32,60 | -0,97 | 32,92 | 4945 |
| Deutsche Bank n | 59,35 | -1,00 | 59,95 | 3165 |
| Dt Telekom n | 14,87 | -0,07 | 14,88 | 21131 |
| Hypovereinsbank | 15,08 | -1,44 | 15,30 | 3578 |
| Infineon Tech | 8,22 | -0,84 | 8,29 | 5038 |
| Merck KGaA | 44,53 | -0,51 | 44,76 | 32 |
| Munich Re | 72,73 | -1,45 | 73,80 | 3946 |
| Sap AG | 127,93 | +1,09 | 126,55 | 1013 |
| Siemens | 58,69 | -0,02 | 58,70 | 3242 |
| Volkswagen AG | 34,53 | +0,09 | 34,50 | 3065 |
| Финляндия (EUR) | ||||
| Nokia | 11,69 | -1,10 | 11,82 | 35165 |
| Stora Enso | 11,16 | -0,45 | 11,21 | 1646 |
| Швейцария (CHF) | ||||
| Ciba Special | 79,60 | +0,13 | 79,50 | 164 |
| Lonza Grp AG | 57,60 | -0,60 | 57,95 | 82 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 40,50 | -0,86 | 40,85 | 4823 |
| Nestle | 280,50 | +0,27 | 279,75 | 1050 |
| Novartis | 56,85 | +0,44 | 56,60 | 4859 |
| Roche | 145,50 | +0,34 | 145,00 | 3 |
| Swiss Re | 72,30 | -1,63 | 73,50 | 2562 |
| UBS AG | 87,25 | -0,29 | 87,50 | 2386 |
| Zurich Fin | 166,20 | -0,66 | 167,30 | 1693 |
| Швеция (SEK) | ||||
| ABB | 45,10 | +0,89 | 44,70 | 2853 |
| Electrolux | 126,50 | -0,78 | 127,50 | 2920 |
| Ericsson | 23,00 | — | 23,00 | 89944 |
| Nordea | 60,75 | — | 60,75 | 7464 |
| Volvo | 263,00 | -0,19 | 263,50 | 767 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,83 | -1,67 | 1,86 | 15856 |
| Fiat | 5,54 | +0,20 | 5,53 | 7105 |
| TIM | 4,49 | -0,13 | 4,50 | 28540 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,70 | +1,80 | 18,37 | 12874 |
| Aegon NV | 8,44 | -1,06 | 8,53 | 9618 |
| Ahold Kon | 5,46 | -0,55 | 5,49 | 7074 |
| Fortis | 19,78 | +0,05 | 19,77 | 3059 |
| ING Grp | 20,50 | -1,01 | 20,71 | 10540 |
| Philips | 17,89 | -0,61 | 18,00 | 5255 |
| Royal Dutch | 42,35 | -0,07 | 42,38 | 4331 |
| Канада (CAD) | ||||
| Alcan Inc | 59,38 | +0,49 | 59,09 | 488 |
| Bank of Montreal | 59,48 | +0,64 | 59,10 | 460 |
| Bank Nova Scotia | 39,87 | +1,45 | 39,30 | 1261 |
| BCE Inc | 28,42 | +0,85 | 28,18 | 665 |
| Bombardier | 2,84 | -1,73 | 2,89 | 2326 |
| Imperial Oil | 69,27 | +0,52 | 68,91 | 58 |
| Loblaw Cos Ltd | 64,00 | +0,39 | 63,75 | 58 |
| Nortel Networks | 4,30 | +3,12 | 4,17 | 2838 |
| Royal Bank of Canada | 63,05 | +1,17 | 62,32 | 539 |
| США ($) | ||||
| Abbott Labs | 41,47 | +0,27 | 41,36 | 1466 |
| Agilent Tech | 22,56 | -1,01 | 22,79 | 629 |
| Alcoa | 32,43 | -0,43 | 32,57 | 917 |
| Allstate Corp | 47,13 | -0,55 | 47,39 | 703 |
| Alltel | 54,33 | -0,91 | 54,83 | 199 |
| Amer Electric Power | 31,99 | -0,74 | 32,23 | 532 |
| Amer Express Co | 52,11 | -0,74 | 52,50 | 813 |
| AIG | 58,52 | +1,16 | 57,85 | 6004 |
| Amgen | 55,93 | +1,29 | 55,22 | 3302 |
| Analog Devices | 36,99 | -0,99 | 37,36 | 1448 |
| Anheuser-Busch | 50,51 | +0,02 | 50,50 | 252 |
| Time Warner Inc | 16,34 | +0,06 | 16,33 | 1958 |
| Apple Comp Inc | 45,73 | +0,51 | 45,50 | 8633 |
| Applied Materials | 15,68 | -0,13 | 15,70 | 13954 |
| AT&T | 15,62 | +1,03 | 15,46 | 1419 |
| AT&T Wireless Gr | 14,81 | +0,20 | 14,78 | 3584 |
| Automatic Data Proc | 40,62 | -0,56 | 40,85 | 210 |
| Bank of America | 44,77 | -0,49 | 44,99 | 1976 |
| Bank of New York | 30,67 | -0,90 | 30,95 | 680 |
| Baxter Int | 31,21 | — | 31,21 | 344 |
| BCE Inc | 22,63 | +0,58 | 22,50 | 42 |
| Bellsouth Corp | 27,92 | -0,75 | 28,13 | 652 |
| Berkshire cl a* | 84,90 | -1,28 | 86,00 | 1 |
| Berkshire cl b* | 2,83 | -0,32 | 2,84 | 3 |
| Boeing Co | 49,62 | -1,14 | 50,19 | 867 |
| Bristol Myers sq | 23,36 | +1,52 | 23,01 | 1611 |
| Cardinal Health | 40,93 | -0,29 | 41,05 | 542 |
| Carnival | 48,99 | +0,02 | 48,98 | 454 |
| Caterpillar Inc | 80,57 | -0,64 | 81,09 | 614 |
| Charles Schwab | 8,92 | -0,89 | 9,00 | 1241 |
| ChevronTexaco | 53,39 | -0,02 | 53,40 | 1511 |
| Cigna | 66,66 | -0,63 | 67,08 | 251 |
| Cisco | 18,51 | +0,16 | 18,48 | 15981 |
| Citigroup | 43,84 | -0,23 | 43,94 | 3518 |
| Coca-Cola Co | 39,09 | -0,28 | 39,20 | 1582 |
| Colgate Palmoliv | 43,88 | -0,11 | 43,93 | 738 |
| Costco Wholesale | 45,43 | -0,37 | 45,60 | 860 |
| Cox Comms | 33,30 | +0,12 | 33,26 | 479 |
| Daimler-Chrysler | 40,76 | -0,85 | 41,11 | 116 |
| Delta Air Lines | 3,15 | -7,89 | 3,42 | 1501 |
| Dow Chemical Co | 44,34 | +0,29 | 44,21 | 533 |
| Du Pont Co | 42,95 | +0,44 | 42,76 | 566 |
| Eastman Kodak | 33,11 | -0,78 | 33,37 | 576 |
| Eli Lilly | 57,42 | +0,12 | 57,35 | 954 |
| EMC Corp | 11,90 | -0,75 | 11,99 | 2416 |
| Emerson Electric | 62,65 | -0,46 | 62,94 | 252 |
| Exelon | 37,89 | — | 37,89 | 386 |
| Exxon Mobil | 48,92 | -0,20 | 49,02 | 2333 |
| Fannie Mae | 68,47 | -0,44 | 68,77 | 1577 |
| First Data Corp | 40,75 | +0,77 | 40,44 | 1061 |
| Ford Motor Co | 13,37 | +0,91 | 13,25 | 2274 |
| Gap Inc | 19,39 | +0,99 | 19,20 | 1141 |
| Genentech | 48,60 | +0,70 | 48,26 | 1075 |
| General Elec Co | 33,60 | +0,15 | 33,55 | 3797 |
| General Motors | 38,79 | -0,41 | 38,95 | 1446 |
| Gillette Co | 40,06 | -0,27 | 40,17 | 741 |
| Goldman Sachs Gr | 93,49 | -0,71 | 94,16 | 797 |
| HJ Heinz Co | 35,09 | -0,20 | 35,16 | 187 |
| Halliburton Co | 34,08 | -0,67 | 34,31 | 760 |
| HCA-Healthcare | 35,46 | -0,31 | 35,57 | 402 |
| Hewlett-Packard | 18,25 | +0,22 | 18,21 | 3354 |
| Home Depot Inc | 39,78 | -0,08 | 39,81 | 1387 |
| Honeywell Int | 34,89 | -0,31 | 35,00 | 550 |
| Illinois Tool Works | 89,80 | -1,63 | 91,29 | 434 |
| Intel Corp | 20,49 | -0,58 | 20,61 | 25452 |
| IBM | 84,95 | +0,12 | 84,85 | 1293 |
| Intl Paper | 38,82 | -0,77 | 39,12 | 407 |
| Johnson&Johnson | 56,93 | +0,62 | 56,58 | 1226 |
| J P Morgan Chase | 38,66 | -0,21 | 38,74 | 1453 |
| Kimberly-Clark | 62,79 | -0,25 | 62,95 | 412 |
| Kohls | 49,10 | +0,02 | 49,09 | 727 |
| Kroger | 14,98 | -0,27 | 15,02 | 679 |
| Lehman Brothers | 79,05 | -1,16 | 79,98 | 561 |
| Lockheed Martin | 52,87 | -1,82 | 53,85 | 702 |
| Lowes Cos | 55,20 | +0,24 | 55,07 | 527 |
| Lucent Tech | 3,50 | — | 3,50 | 10310 |
| Marsh & McLennan | 26,15 | -10,45 | 29,20 | 11081 |
| MBNA Corp | 24,03 | -1,11 | 24,30 | 930 |
| McDonalds Corp | 29,20 | +0,72 | 28,99 | 1669 |
| Medtronic | 50,63 | +0,10 | 50,58 | 747 |
| Merck & Co | 30,54 | +0,13 | 30,50 | 3755 |
| Merrill Lynch | 51,86 | +0,45 | 51,63 | 1250 |
| Metlife Inc | 34,10 | -2,54 | 34,99 | 2111 |
| Micron Tech | 11,31 | -0,62 | 11,38 | 2704 |
| Microsoft | 28,06 | +0,25 | 27,99 | 15007 |
| Minnesota Mining | 74,11 | -4,96 | 77,98 | 5151 |
| MS Dean Witter | 48,48 | +0,50 | 48,24 | 1131 |
| Motorola Inc | 18,59 | +0,76 | 18,45 | 1614 |
| Occidental Petr | 56,18 | -0,21 | 56,30 | 353 |
| Omnicom Group | 71,69 | -0,21 | 71,84 | 194 |
| Oracle Corp | 12,24 | — | 12,24 | 12444 |
| Pfizer Inc | 28,78 | +0,98 | 28,50 | 7574 |
| Philip Morris | 46,84 | -1,10 | 47,36 | 1288 |
| Raytheon Co | 35,68 | -0,83 | 35,98 | 330 |
| SBC Comms | 26,73 | +0,19 | 26,68 | 1249 |
| Schering-plough | 17,13 | -0,17 | 17,16 | 1414 |
| Sears Roebuck | 37,03 | -1,83 | 37,72 | 915 |
| Sprint | 20,61 | -0,34 | 20,68 | 1431 |
| Tenet Healthcare | 10,25 | -1,16 | 10,37 | 860 |
| Texas Instrument | 20,80 | -1,98 | 21,22 | 4663 |
| Textron Inc | 62,81 | -0,44 | 63,09 | 113 |
| Time Warner Inc | 16,34 | +0,06 | 16,33 | 1958 |
| Tyco Int | 30,13 | -1,28 | 30,52 | 1856 |
| Unisys Corp | 10,61 | -0,56 | 10,67 | 168 |
| UPS | 77,67 | -0,09 | 77,74 | 628 |
| United Tech | 90,31 | -1,48 | 91,67 | 662 |
| Unitedhealth Gr | 73,37 | +0,03 | 73,35 | 928 |
| US Bancorp | 29,24 | -0,44 | 29,37 | 1007 |
| Verizon Comm | 40,61 | -0,64 | 40,87 | 1202 |
| Wachovia | 48,14 | -0,64 | 48,45 | 990 |
| Wal-Mart Stores | 52,77 | +0,46 | 52,53 | 1611 |
| Walt Disney Co | 25,09 | +0,72 | 24,91 | 2343 |
| Washington Mutual | 39,36 | -1,13 | 39,81 | 576 |
| Wells Fargo | 59,97 | -0,13 | 60,05 | 917 |
| Xerox Corp | 14,25 | +0,14 | 14,23 | 447 |
По данным агентства Reuters.