| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | +0,18 | 5,6 | 4847 |
| ANZ Banking Grp | 18,8 | -0,32 | 18,9 | 5301 |
| CommonWealth Bank | 32,1 | -0,77 | 32,4 | 3560 |
| National Australian | 31,2 | -0,29 | 31,3 | 2377 |
| Bank | ||||
| News Corp | 12,4 | +1,64 | 12,2 | 13007 |
| Telstra Corp | 4,6 | +0,66 | 4,5 | 14357 |
| Westpac Banking | 17,7 | +0,40 | 17,6 | 2583 |
| Япония (JPY) | ||||
| Asahi Kasei | 615,0 | -0,65 | 619,0 | 2815 |
| Daiwa Securities | 895,0 | -1,10 | 905,0 | 10900 |
| Fuji Photo Film | 3480,0 | +1,46 | 3430,0 | 2925 |
| Fujitsu Ltd | 652,0 | -1,51 | 662,0 | 11162 |
| Honda Motor Co | 4700,0 | -0,21 | 4710,0 | 1645 |
| Japan Telecom* | 251,0 | -1,18 | 254,0 | 5 |
| Kao Corp | 2545,0 | +2,62 | 2480,0 | 2651 |
| KDDI* | 634,0 | +1,93 | 622,0 | 15 |
| Mitsubishi Fin Gr* | 1060,0 | -2,75 | 1090,0 | 21 |
| Mitsubishi Chem | 309,0 | +0,65 | 307,0 | 5109 |
| Mitsubishi Electric | 648,0 | +0,78 | 643,0 | 5395 |
| NEC Corp | 878,0 | -0,45 | 882,0 | 9339 |
| Nippon Steel Corp | 261,0 | +3,57 | 252,0 | 111463 |
| Nissan Motor Co | 1168,0 | -1,43 | 1185,0 | 16730 |
| NTT* | 612,0 | -0,16 | 613,0 | 17 |
| NTT DoCoMo* | 227,0 | -0,87 | 229,0 | 73 |
| Pioneer | 3120,0 | -2,19 | 3190,0 | 973 |
| Ricoh | 2125,0 | -0,70 | 2140,0 | 1341 |
| Seikisui House | 1204,0 | +0,08 | 1203,0 | 2081 |
| Shin-Etsu Chem | 4500,0 | -1,96 | 4590,0 | 855 |
| Sony | 4390,0 | -0,45 | 4410,0 | 3942 |
| Sumitomo Chem | 483,0 | -0,21 | 484,0 | 2706 |
| TDK Corp | 7600,0 | -1,17 | 7690,0 | 877 |
| Toshiba Corp | 523,0 | +0,58 | 520,0 | 35287 |
| Toyota Motor Co | 3850,0 | — | 3850,0 | 3917 |
| UFJ Holdings* | 790,0 | +0,89 | 783,0 | 61 |
| Гонконг (HKD) | ||||
| Cheung Kong | 65,75 | -3,31 | 68,00 | 7484 |
| China Mobile | 22,70 | -4,42 | 23,75 | 35551 |
| China Unicom | 6,90 | -6,76 | 7,40 | 51866 |
| CLP Holdings | 40,90 | -2,62 | 42,00 | 5756 |
| CNOOC | 3,28 | -1,21 | 3,32 | 51782 |
| Hang Seng Bank | 99,50 | -1,49 | 101,00 | 1875 |
| Henderson Land | 38,20 | -2,80 | 39,30 | 7309 |
| HSBC Holdings | 116,00 | -2,11 | 118,50 | 15147 |
| Hutchison | 57,00 | -0,87 | 57,50 | 17672 |
| Франция (EUR) | ||||
| Alcatel | 13,42 | -2,82 | 13,81 | 18155 |
| Axa | 17,98 | -0,61 | 18,09 | 7250 |
| BNP Paribas | 52,10 | -1,70 | 53,00 | 4428 |
| Bouygues | 28,10 | -0,99 | 28,38 | 1617 |
| Danon | 139,40 | +2,42 | 136,10 | 1954 |
| EADS | 19,44 | -2,21 | 19,88 | 1986 |
| France Telecom | 20,80 | -2,39 | 21,31 | 8524 |
| Lafarge | 67,70 | -1,74 | 68,90 | 983 |
| Michelin | 38,16 | -1,60 | 38,78 | 587 |
| Peugeot | 42,53 | -1,09 | 43,00 | 1384 |
| Renault | 59,95 | -1,48 | 60,85 | 2278 |
| Sanofi-Synthelab | 54,00 | -0,28 | 54,15 | 1412 |
| Schneider Elec | 54,55 | -0,82 | 55,00 | 662 |
| STMicroelectronics | 19,37 | -1,12 | 19,59 | 4321 |
| Total Fina Elf | 158,30 | -0,94 | 159,80 | 2686 |
| Vivendi Universal | 21,77 | -2,38 | 22,30 | 5082 |
| Великобритания (GBp) | ||||
| ARM Holdings | 123,12 | -1,00 | 124,50 | 8114 |
| BAE System | 211,00 | -3,21 | 218,00 | 76120 |
| Barclays | 488,03 | -0,36 | 492,00 | 25660 |
| BP | 487,70 | -0,46 | 490,25 | 52048 |
| BAT | 814,47 | +0,25 | 815,00 | 13477 |
| British Airways | 291,25 | -2,84 | 299,75 | 14547 |
| British Telecom | 175,50 | +0,14 | 177,00 | 38851 |
| Cable & Wireless | 125,63 | -0,59 | 126,75 | 17137 |
| Cadbury Schweppes | 444,13 | +0,51 | 445,25 | 13242 |
| HSBC Hldg | 827,72 | +0,30 | 830,00 | 31749 |
| Lloyds TSB Grp | 411,76 | -0,18 | 415,00 | 40144 |
| Marks & Spencer | 264,00 | -4,52 | 276,50 | 63026 |
| Prudential | 453,13 | -2,26 | 465,00 | 11617 |
| Reuters Group | 399,20 | -0,68 | 403,50 | 16518 |
| Rio Tinto | 1395,00 | -3,26 | 1382,00 | 8381 |
| Sainsbury | 276,25 | — | 276,25 | 7522 |
| Shell Trnpt | 379,97 | +0,99 | 378,00 | 78155 |
| Unilever | 543,10 | +0,83 | 541,50 | 12100 |
| Vodafone Airtch | 131,13 | -0,75 | 132,50 | 258288 |
| Германия (EUR) | ||||
| Allianz AG | 92,80 | -1,64 | 94,35 | 3279 |
| BASF | 43,52 | -0,87 | 43,90 | 4223 |
| Bayer AG | 21,53 | -0,55 | 21,65 | 4591 |
| BMW | 34,68 | -1,73 | 35,29 | 2604 |
| Commerzbank AG | 14,59 | -3,76 | 15,16 | 5443 |
| Daimler-Chrysler | 33,67 | -1,41 | 34,15 | 5565 |
| Deutsche Bank n | 71,22 | -1,66 | 72,42 | 5628 |
| Dt Telekom n | 14,67 | -1,28 | 14,86 | 20774 |
| Hypovereinsbank | 16,80 | -2,21 | 17,18 | 5770 |
| Infineon Tech | 12,32 | -1,99 | 12,57 | 14752 |
| Merck KGaA | 42,00 | +0,19 | 41,92 | 278 |
| Munich Re | 93,35 | -0,38 | 93,71 | 1763 |
| Sap AG | 135,00 | -2,39 | 138,31 | 2404 |
| Siemens | 62,25 | -1,77 | 63,37 | 5553 |
| Volkswagen AG | 36,95 | -0,96 | 37,31 | 2834 |
| Финляндия (EUR) | ||||
| Nokia | 13,85 | -1,70 | 14,09 | 49849 |
| Stora Enso | 10,83 | -1,01 | 10,94 | 3684 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,30 | -1,08 | 88,25 | 309 |
| Lonza Grp AG | 64,50 | -0,15 | 64,60 | 255 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,75 | -3,21 | 45,20 | 10593 |
| Nestle | 331,50 | +0,30 | 330,50 | 1611 |
| Novartis | 55,05 | +0,09 | 55,00 | 6514 |
| Roche | 179,50 | -0,28 | 180,00 | 11 |
| Swiss Re | 88,50 | -1,06 | 89,45 | 1126 |
| UBS AG | 96,05 | -2,34 | 98,35 | 13655 |
| Zurich Fin | 215,00 | -1,15 | 217,50 | 723 |
| Швеция (SEK) | ||||
| ABB | 45,30 | -1,09 | 45,80 | 2457 |
| Electrolux | 158,00 | — | 158,00 | 1418 |
| Ericsson | 22,80 | -2,15 | 23,30 | 195383 |
| Nordea | 52,50 | +0,96 | 52,00 | 8125 |
| Volvo | 262,00 | +0,58 | 260,50 | 2023 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,98 | -1,00 | 2,00 | 8825 |
| Fiat | 5,77 | -1,37 | 5,85 | 7041 |
| TIM | 4,77 | -0,27 | 4,78 | 83445 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,32 | -2,03 | 18,70 | 10620 |
| Aegon NV | 11,25 | -0,88 | 11,35 | 8941 |
| Ahold Kon | 7,16 | -0,56 | 7,20 | 7884 |
| Fortis | 18,32 | -1,40 | 18,58 | 2932 |
| ING Grp | 18,63 | -0,37 | 18,70 | 8591 |
| Philips | 23,83 | -1,24 | 24,13 | 9551 |
| Royal Dutch | 40,68 | -0,54 | 40,90 | 8965 |
| Канада (CAD) | ||||
| Alcan Inc | 58,60 | +0,17 | 58,50 | 612 |
| Bank of Montreal | 53,86 | -1,43 | 54,64 | 710 |
| Bank Nova Scotia | 36,44 | -0,76 | 36,72 | 1005 |
| BCE Inc | 27,83 | +0,47 | 27,70 | 655 |
| Bombardier | 6,32 | -1,10 | 6,39 | 1948 |
| Imperial Oil | 61,45 | -1,01 | 62,08 | 52 |
| Loblaw Cos Ltd | 63,05 | — | 63,05 | 34 |
| Nortel Networks | 7,87 | — | 7,87 | 5638 |
| Royal Bank of Canada | 63,98 | -0,57 | 64,35 | 382 |
| США ($) | ||||
| Abbott Labs | 41,16 | +2,26 | 40,25 | 1740 |
| Agilent Tech | 30,74 | -0,87 | 31,01 | 552 |
| Alcoa | 33,50 | +0,21 | 33,43 | 2025 |
| Allstate Corp | 47,06 | +0,23 | 46,95 | 746 |
| Alltel | 49,55 | -0,24 | 49,67 | 173 |
| Amer Electric Power | 30,74 | +0,23 | 30,67 | 1145 |
| Amer Express Co | 50,75 | -1,26 | 51,40 | 1344 |
| AIG | 75,97 | +0,82 | 75,35 | 2414 |
| Amgen | 59,27 | +1,14 | 58,60 | 4391 |
| Analog Devices | 49,68 | +0,89 | 49,24 | 1201 |
| Anheuser-Busch | 50,96 | +0,39 | 50,76 | 1143 |
| Time Warner Inc | 16,73 | -1,01 | 16,90 | 5574 |
| Apple Comp Inc | 26,84 | -0,33 | 26,93 | 2605 |
| Applied Materials | 22,51 | +0,04 | 22,50 | 11926 |
| AT&T | 19,00 | +0,42 | 18,92 | 1291 |
| AT&T Wireless Gr | 13,59 | +0,52 | 13,52 | 2358 |
| Automatic Data Proc | 44,01 | -0,23 | 44,11 | 660 |
| Bank of America | 80,43 | -0,09 | 80,50 | 5119 |
| Bank of New York | 31,95 | -0,41 | 32,08 | 927 |
| Bank One | 52,27 | -0,21 | 52,38 | 1493 |
| Baxter Int | 30,66 | -1,10 | 31,00 | 574 |
| BCE Inc | 20,67 | -0,29 | 20,73 | 47 |
| Bellsouth Corp | 25,95 | -1,41 | 26,32 | 1012 |
| Berkshire cl a* | 93,75 | +0,16 | 93,60 | 1 |
| Berkshire cl b* | 3,12 | -0,06 | 3,12 | 7 |
| Boeing Co | 41,77 | -0,02 | 41,78 | 584 |
| Bristol Myers sq | 24,70 | +2,57 | 24,08 | 1808 |
| Cardinal Health | 70,83 | -0,01 | 70,84 | 568 |
| Carnival | 44,15 | -1,25 | 44,71 | 790 |
| Caterpillar Inc | 81,87 | -0,18 | 82,02 | 889 |
| Charles Schwab | 11,04 | — | 11,04 | 1109 |
| ChevronTexaco | 90,99 | +0,25 | 90,76 | 1085 |
| Cigna | 69,17 | +0,22 | 69,02 | 304 |
| Cisco | 23,51 | -0,47 | 23,62 | 19735 |
| Citigroup | 50,96 | -0,47 | 51,20 | 4590 |
| Coca-Cola Co | 51,08 | +0,37 | 50,89 | 1336 |
| Colgate Palmoliv | 54,02 | +0,86 | 53,56 | 889 |
| Costco Wholesale | 37,89 | +1,96 | 37,16 | 1723 |
| Cox Comms | 31,84 | +1,47 | 31,38 | 317 |
| Daimler-Chrysler | 40,11 | -0,79 | 40,43 | 254 |
| Delta Air Lines | 7,87 | +2,88 | 7,65 | 2531 |
| Dow Chemical Co | 41,39 | +1,47 | 40,79 | 674 |
| Du Pont Co | 44,79 | +2,52 | 43,69 | 2305 |
| Eastman Kodak | 25,13 | +0,40 | 25,03 | 705 |
| Eli Lilly | 70,40 | +1,53 | 69,34 | 1134 |
| EMC Corp | 13,27 | +0,53 | 13,20 | 5152 |
| Emerson Electric | 61,05 | -0,25 | 61,20 | 277 |
| Exelon | 66,06 | -0,02 | 66,07 | 559 |
| Exxon Mobil | 43,04 | +0,51 | 42,82 | 3849 |
| Fannie Mae | 72,73 | +0,48 | 72,38 | 1198 |
| First Data Corp | 43,04 | -0,02 | 43,05 | 945 |
| Ford Motor Co | 13,42 | +0,07 | 13,41 | 3334 |
| Gap Inc | 21,87 | — | 21,87 | 936 |
| Genentech | 109,15 | +0,41 | 108,70 | 575 |
| General Elec Co | 30,55 | -1,45 | 31,00 | 12382 |
| General Motors | 46,30 | +0,02 | 46,29 | 1341 |
| Gillette Co | 38,82 | -0,31 | 38,94 | 553 |
| Goldman Sachs Gr | 102,38 | -0,72 | 103,12 | 2182 |
| HJ Heinz Co | 36,33 | -0,71 | 36,59 | 252 |
| Halliburton Co | 29,72 | -0,13 | 29,76 | 1107 |
| HCA-Healthcare | 40,46 | -5,02 | 42,60 | 6574 |
| Hewlett-Packard | 22,01 | -1,08 | 22,25 | 3365 |
| Home Depot Inc | 35,94 | +0,22 | 35,86 | 2708 |
| Honeywell Int | 34,85 | +0,72 | 34,60 | 654 |
| Illinois Tool Works | 80,30 | +0,48 | 79,92 | 345 |
| Intel Corp | 27,51 | -0,58 | 27,67 | 43749 |
| IBM | 93,25 | +0,23 | 93,04 | 1854 |
| Intl Paper | 41,60 | +0,07 | 41,57 | 1255 |
| Johnson&Johnson | 52,25 | +1,67 | 51,39 | 2956 |
| J P Morgan Chase | 39,81 | -0,57 | 40,04 | 4294 |
| Kimberly-Clark | 63,96 | +0,49 | 63,65 | 354 |
| Kohls | 43,82 | +0,55 | 43,58 | 1020 |
| Kroger | 16,96 | -0,93 | 17,12 | 1309 |
| Lehman Brothers | 77,67 | +0,58 | 77,22 | 1607 |
| Lockheed Martin | 46,69 | +0,52 | 46,45 | 607 |
| Lowes Cos | 52,62 | -0,94 | 53,16 | 1748 |
| Lucent Tech | 4,29 | — | 4,29 | 7039 |
| Marsh & McLennan | 45,90 | -0,54 | 46,15 | 515 |
| MBNA Corp | 26,25 | -1,76 | 26,72 | 2680 |
| McDonalds Corp | 26,95 | -4,67 | 28,27 | 5450 |
| Medtronic | 49,83 | +0,87 | 49,40 | 1082 |
| Merck & Co | 45,13 | +1,23 | 44,58 | 1764 |
| Merrill Lynch | 58,54 | -0,12 | 58,61 | 1809 |
| Metlife Inc | 36,00 | +1,41 | 35,50 | 689 |
| Micron Tech | 16,34 | -3,88 | 17,00 | 7065 |
| Microsoft | 25,57 | +0,47 | 25,45 | 19894 |
| Minnesota Mining | 82,65 | +0,32 | 82,39 | 531 |
| MS Dean Witter | 53,93 | -0,90 | 54,42 | 2860 |
| Motorola Inc | 17,77 | +1,25 | 17,55 | 2189 |
| Occidental Petr | 47,17 | +1,35 | 46,54 | 738 |
| Omnicom Group | 80,15 | -0,12 | 80,25 | 286 |
| Oracle Corp | 12,41 | +0,81 | 12,31 | 18351 |
| Pfizer Inc | 35,70 | +0,88 | 35,39 | 5259 |
| Philip Morris | 55,69 | +1,11 | 55,08 | 1251 |
| Raytheon Co | 31,69 | -0,03 | 31,70 | 360 |
| SBC Comms | 24,07 | -0,78 | 24,26 | 1658 |
| Schering-plough | 17,04 | +0,53 | 16,95 | 1920 |
| Sears Roebuck | 42,16 | +1,05 | 41,72 | 828 |
| Sprint | 18,93 | -0,89 | 19,10 | 1356 |
| Tenet Healthcare | 10,50 | -4,37 | 10,98 | 1529 |
| Texas Instrument | 29,08 | +0,35 | 28,98 | 3465 |
| Textron Inc | 52,76 | +0,59 | 52,45 | 184 |
| Time Warner Inc | 16,73 | -1,01 | 16,90 | 5574 |
| Tyco Int | 28,68 | +0,84 | 28,44 | 2069 |
| Unisys Corp | 14,31 | -0,21 | 14,34 | 210 |
| UPS | 70,95 | +1,15 | 70,14 | 1044 |
| United Tech | 88,38 | +0,34 | 88,08 | 625 |
| Unitedhealth Gr | 68,14 | +1,11 | 67,39 | 724 |
| US Bancorp | 26,40 | -0,15 | 26,44 | 2672 |
| Verizon Comm | 37,01 | -0,35 | 37,14 | 1341 |
| Wachovia | 45,23 | -1,07 | 45,72 | 1939 |
| Wal-Mart Stores | 57,30 | +1,47 | 56,47 | 3386 |
| Walt Disney Co | 25,00 | — | 25,00 | 2260 |
| Washington Mutual | 39,79 | -1,07 | 40,22 | 1361 |
| Wells Fargo | 55,64 | -0,02 | 55,65 | 2534 |
| Xerox Corp | 14,45 | +0,98 | 14,31 | 423 |
По данным агентства Reuters.