| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Франция (EUR) | ||||
| Alcatel | 12,83 | +1,58 | 12,63 | 4850 |
| Axa | 22,96 | +0,53 | 22,84 | 2871 |
| BNP Paribas | 57,75 | -0,60 | 58,10 | 1251 |
| Bouygues | 31,83 | +3,18 | 30,85 | 1734 |
| Danon | 147,60 | +0,61 | 146,70 | 267 |
| EADS | 16,48 | -1,02 | 16,65 | 1115 |
| France Telecom | 23,15 | +1,22 | 22,87 | 3483 |
| Lafarge | 110,00 | +1,95 | 107,90 | 274 |
| Michelin | 43,29 | +0,16 | 43,22 | 1334 |
| Pechiney | 57,20 | — | 57,20 | 596 |
| Peugeot | 58,00 | +0,17 | 57,90 | 622 |
| Renault | 52,75 | +1,44 | 52,00 | 586 |
| Sanofi-Synthelab | 71,25 | +1,06 | 70,50 | 630 |
| Schneider Elec | 52,60 | -2,32 | 53,85 | 385 |
| STMicroelectronics | 31,77 | +1,44 | 31,32 | 3928 |
| Total Fina Elf | 168,20 | -0,88 | 169,70 | 1577 |
| Vivendi Universal | 30,72 | -2,54 | 31,52 | 7051 |
| Германия (EUR) | ||||
| Allianz AG | 253,63 | +0,44 | 252,53 | 340 |
| BASF | 45,72 | -0,91 | 46,14 | 859 |
| Bayer AG | 35,78 | -0,25 | 35,87 | 1100 |
| BMW | 44,48 | +0,52 | 44,25 | 911 |
| Commerzbank AG | 19,41 | -0,92 | 19,59 | 907 |
| Daimler-Chrysler | 51,30 | +0,18 | 51,21 | 2110 |
| Deutsche Bank n | 76,23 | +0,63 | 75,75 | 2234 |
| Dt Telekom n | 13,09 | +2,27 | 12,80 | 14787 |
| Hypovereinsbank | 38,18 | -1,65 | 38,82 | 616 |
| Infineon Tech | 17,54 | -1,02 | 17,72 | 4871 |
| Merck KGaA | 33,09 | -0,33 | 33,20 | 92 |
| Munich Re | 266,90 | +0,23 | 266,30 | 203 |
| Sap AG | 133,66 | +2,11 | 130,90 | 827 |
| Siemens | 64,33 | -1,17 | 65,09 | 2049 |
| Volkswagen AG | 54,69 | +0,74 | 54,29 | 850 |
| Финляндия (EUR) | ||||
| Nokia | 16,75 | -1,18 | 16,95 | 13328 |
| Sampo Plc | 8,51 | -1,39 | 8,63 | 124 |
| Sonera Corp | 4,25 | -1,39 | 4,31 | 3148 |
| Stora Enso | 14,55 | -0,75 | 14,66 | 849 |
| Upm-Kymmene Oy | 40,55 | -0,34 | 40,69 | 370 |
| Швейцария (CHF) | ||||
| Ciba Special | 124,00 | -0,40 | 124,50 | 164 |
| Lonza Grp AG | 120,25 | +0,63 | 119,50 | 541 |
| Adecco | 98,85 | -0,70 | 99,55 | 541 |
| CS Group | 56,60 | -0,70 | 57,00 | 2940 |
| Nestle | 394,00 | +0,13 | 393,50 | 729 |
| Novartis | 67,65 | -1,24 | 68,50 | 2969 |
| Rentenanstalt | 525,00 | -0,57 | 528,00 | 16 |
| Swisscom | 460,50 | -1,07 | 465,50 | 94 |
| Roche | 122,50 | +0,20 | 122,25 | 1748 |
| Swiss Re | 167,75 | +1,67 | 165,00 | 630 |
| UBS AG | 77,00 | -0,90 | 77,70 | 1512 |
| Zurich Fin | 391,00 | +1,30 | 386,00 | 222 |
| Швеция (SEK) | ||||
| ABB | 92,00 | -1,60 | 93,50 | 578 |
| Astra Zeneca | 465,50 | -1,90 | 474,50 | 876 |
| Electrolux | 170,50 | +1,49 | 168,00 | 1039 |
| Nordea | 55,50 | -0,89 | 56,00 | 5157 |
| Sandvik | 242,00 | -0,62 | 243,50 | 351 |
| Telia | 28,10 | -1,40 | 28,50 | 4112 |
| Skandia Forsak | 47,30 | -1,46 | 48,00 | 2603 |
| Securitas | 194,50 | +0,26 | 194,00 | 558 |
| SHB | 156,50 | +0,64 | 155,50 | 1425 |
| SKF | 249,00 | -1,78 | 253,50 | 9 |
| Stora Enso | 135,00 | -0,37 | 135,50 | 346 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,33 | +0,13 | 2,32 | 9421 |
| Olivetti | 1,17 | -0,26 | 1,18 | 48631 |
| Pirelli | 1,57 | +0,13 | 1,57 | 10633 |
| TIM | 4,58 | +0,39 | 4,56 | 59658 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 21,17 | -0,61 | 21,75 | 2655 |
| Aegon NV | 25,16 | +1,66 | 24,75 | 1868 |
| Ahold Kon | 26,53 | -0,64 | 26,70 | 1754 |
| Fortis | 24,89 | +0,32 | 24,81 | 1831 |
| ING Grp | 27,75 | -2,46 | 28,45 | 4562 |
| Philips | 32,20 | +1,74 | 31,65 | 4002 |
| Royal Dutch | 58,75 | -2,57 | 60,30 | 3443 |
| США ($) | ||||
| Abbott Labs | 53,50 | +0,13 | 53,43 | 594 |
| Agilent Tech | 28,99 | +1,68 | 28,51 | 444 |
| Alcoa | 34,40 | -0,78 | 34,67 | 652 |
| Allstate Corp | 39,92 | +0,68 | 39,65 | 327 |
| Alltel | 48,88 | +1,01 | 48,39 | 453 |
| Amer Electric Power | 46,40 | +1,18 | 45,86 | 258 |
| Amer Express Co | 41,61 | -0,55 | 41,84 | 903 |
| AIG | 71,07 | +0,64 | 70,62 | 893 |
| Amgen | 48,53 | -0,55 | 48,80 | 4334 |
| Analog Devices | 34,92 | +1,42 | 34,43 | 899 |
| Anheuser-Busch | 53,79 | -0,19 | 53,89 | 396 |
| AOL Time Warner | 17,80 | -1,39 | 18,05 | 6037 |
| Apple Comp Inc | 23,14 | -1,57 | 23,51 | 922 |
| Applied Materials | 23,03 | +3,86 | 22,17 | 8385 |
| AT&T | 13,91 | +0,36 | 13,86 | 2742 |
| AT&T Wireless Gr | 8,98 | +0,45 | 8,94 | 3378 |
| Automatic Data Proc | 50,40 | +0,58 | 50,11 | 313 |
| Bank of America | 74,01 | +0,45 | 73,68 | 1702 |
| Bank of New-York | 36,16 | -0,17 | 36,22 | 482 |
| Bank One | 41,20 | -0,15 | 41,26 | 1052 |
| Baxter Int | 57,10 | +0,32 | 56,92 | 452 |
| BCE Inc | 16,47 | -1,08 | 16,65 | 76 |
| Bellsouth Corp | 30,16 | -0,63 | 30,35 | 1290 |
| Berkshire cl a* | 74,70 | +0,54 | 74,30 | 1 |
| Berkshire cl b** | 2,49 | +0,81 | 2,47 | 8 |
| Boeing Co | 43,93 | -1,57 | 44,63 | 701 |
| Bristol Myers sq | 29,02 | -1,43 | 29,44 | 1500 |
| Cardinal Health | 71,29 | +0,49 | 70,94 | 379 |
| Carnival | 33,06 | -0,87 | 33,35 | 210 |
| Caterpillar Inc | 53,20 | -1,48 | 54,00 | 480 |
| Charles Schwab | 10,37 | -2,90 | 10,70 | 940 |
| ChevronTexaco | 87,78 | -1,93 | 89,51 | 622 |
| Cigna | 104,22 | +0,06 | 104,16 | 184 |
| Cisco | 13,45 | +2,36 | 13,14 | 24606 |
| Citigroup | 44,40 | +0,25 | 44,29 | 2431 |
| Coca-Cola Co | 56,98 | +0,21 | 56,86 | 705 |
| Colgate Palmoliv | 55,35 | +1,47 | 54,55 | 367 |
| Compaq Computer | 0,00 | — | 0,00 | 0 |
| Costco Wholesale | 41,06 | +1,71 | 40,37 | 887 |
| Cox Comms | 34,90 | +2,32 | 34,11 | 153 |
| Daimler-Chrysler | 46,92 | -0,87 | 47,33 | 105 |
| Delta Air Lines | 27,27 | +1,75 | 26,83 | 225 |
| Dow Chemical Co | 31,39 | -0,63 | 31,59 | 336 |
| Du Pont Co | 44,94 | -0,97 | 45,38 | 459 |
| Eastman Kodak | 33,07 | -1,72 | 33,65 | 327 |
| Eli Lilly | 66,17 | -1,09 | 66,90 | 637 |
| EMC Corp | 7,85 | -2,00 | 8,01 | 4402 |
| Emerson Electric | 55,11 | -0,60 | 55,44 | 365 |
| Exelon | 55,50 | +0,95 | 54,98 | 153 |
| Exxon Mobil | 39,73 | -2,12 | 40,59 | 2075 |
| Fannie Mae | 80,75 | +0,77 | 80,13 | 691 |
| First Data Corp | 77,34 | -0,54 | 77,76 | 660 |
| Fleetboston Fin | 35,59 | -1,28 | 36,05 | 655 |
| Ford Motor Co | 16,19 | +0,62 | 16,09 | 681 |
| Gap Inc | 14,95 | +1,22 | 14,77 | 1261 |
| Genentech | 34,62 | -1,23 | 35,05 | 489 |
| General Elec Co | 31,86 | +0,50 | 31,70 | 5862 |
| General Motors | 65,72 | +0,06 | 65,68 | 463 |
| Gillette Co | 36,83 | +0,30 | 36,72 | 349 |
| Goldman Sachs Gr | 78,50 | -0,06 | 78,55 | 761 |
| HJ Heinz Co | 43,00 | +0,35 | 42,85 | 110 |
| Halliburton Co | 16,07 | -4,23 | 16,78 | 1122 |
| HCA-Healthcare | 47,50 | +1,19 | 46,94 | 482 |
| Hewlett-Packard | 0,00 | — | 17,44 | 0 |
| Home Depot Inc | 46,13 | -0,80 | 46,50 | 1047 |
| Honeywell Int | 36,80 | +0,74 | 36,53 | 408 |
| Household Int | 57,25 | +0,44 | 57,00 | 424 |
| Illinois Tool Works | 71,91 | -1,72 | 73,17 | 262 |
| Intel Corp | 26,67 | +0,41 | 26,56 | 14083 |
| IBM | 80,98 | -0,98 | 81,78 | 1962 |
| Intl Paper | 43,06 | +1,32 | 42,50 | 940 |
| Johnson&Johnson | 63,04 | -0,61 | 63,43 | 1096 |
| J P Morgan Chase | 35,85 | +0,48 | 35,68 | 1345 |
| Kimberly-Clark | 65,62 | +0,29 | 65,43 | 330 |
| Kohls | 72,54 | +1,03 | 71,80 | 458 |
| Kroger | 23,27 | +2,51 | 22,70 | 575 |
| Lehman Brothers | 61,64 | +0,44 | 61,37 | 642 |
| Lockheed Martin | 62,10 | -1,19 | 62,85 | 422 |
| Lowes Cos | 43,15 | -1,05 | 43,61 | 402 |
| Lucent Tech | 4,36 | -0,91 | 4,40 | 1773 |
| Marsh & McLennan | 99,83 | +1,87 | 98,00 | 262 |
| MBNA Corp | 35,40 | +0,65 | 35,17 | 473 |
| McDonalds Corp | 29,74 | +1,54 | 29,29 | 2200 |
| Medtronic | 44,26 | +0,32 | 44,12 | 831 |
| Merck & Co | 55,67 | +0,31 | 55,50 | 1173 |
| Merrill Lynch | 42,83 | -1,15 | 43,33 | 1453 |
| Metlife Inc | 34,75 | +1,76 | 34,15 | 319 |
| Micron Tech | 22,81 | +0,88 | 22,61 | 2242 |
| Microsoft | 49,68 | +0,24 | 49,56 | 11663 |
| Minnesota Mining | 125,97 | -0,81 | 127,00 | 311 |
| MS Dean Witter | 47,14 | -1,79 | 48,00 | 1531 |
| Motorola Inc | 15,02 | +0,87 | 14,89 | 2860 |
| Occidental Petr | 28,70 | -3,40 | 29,71 | 346 |
| Omnicom Group | 87,07 | +0,07 | 87,01 | 294 |
| Oracle Corp | 8,33 | -1,19 | 8,43 | 22471 |
| Pfizer Inc | 36,98 | +0,63 | 36,75 | 1805 |
| Philip Morris | 56,24 | +1,01 | 55,68 | 1367 |
| Raytheon Co | 43,30 | -1,03 | 43,75 | 611 |
| SBC Comms | 31,45 | +1,00 | 31,14 | 824 |
| Schering-plough | 27,29 | -0,76 | 27,50 | 766 |
| Sears Roebuck | 52,14 | +0,37 | 51,95 | 256 |
| Sprint | 15,43 | -2,65 | 15,85 | 578 |
| Tenet Healthcare | 75,26 | +2,26 | 73,60 | 417 |
| Texas Instrument | 28,29 | -0,04 | 28,30 | 2183 |
| Textron Inc | 48,53 | -1,38 | 49,21 | 68 |
| Tyco Int | 20,55 | -5,08 | 21,65 | 5736 |
| Unisys Corp | 12,99 | +0,31 | 12,95 | 149 |
| UPS | 60,19 | +0,15 | 60,10 | 156 |
| United Tech | 68,24 | -2,00 | 69,63 | 487 |
| Unitedhealth Gr | 90,54 | +1,11 | 89,55 | 344 |
| US Bancorp | 23,89 | +0,21 | 23,84 | 1114 |
| Verizon Comm | 40,92 | +1,41 | 40,35 | 800 |
| Wachovia | 38,43 | -0,05 | 38,45 | 416 |
| Wal-Mart Stores | 55,99 | +1,34 | 55,25 | 1788 |
| Walt Disney Co | 23,44 | -0,68 | 23,60 | 899 |
| Washington Mutual | 39,77 | +1,07 | 39,35 | 680 |
| Wells Fargo | 51,92 | +0,37 | 51,73 | 560 |
| Xerox Corp | 7,93 | -1,25 | 8,03 | 802 |
По данным агентства Reuters.