| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Великобритания (GBp) | ||||
| ARM Holdings | 50,75 | -4,74 | 52,75 | 14145 |
| BAE System | 122,50 | -6,31 | 130,75 | 18704 |
| Barclays | 403,25 | -2,24 | 412,50 | 29154 |
| BP | 410,75 | -2,43 | 421,00 | 53521 |
| BAT | 587,00 | +0,26 | 586,00 | 14766 |
| British Airways | 121,25 | -2,41 | 124,25 | 16194 |
| British Telecom | 180,00 | +0,28 | 179,50 | 71944 |
| Cable & Wireless | 81,91 | -2,09 | 83,75 | 7349 |
| Cadbury Schweppes | 352,75 | -0,35 | 354,00 | 6276 |
| HSBC Hldg | 690,50 | -0,93 | 697,00 | 38243 |
| Lloyds TSB Grp | 370,25 | -2,44 | 379,50 | 28409 |
| Marks & Spencer | 281,00 | -4,83 | 295,25 | 38801 |
| Prudential | 360,50 | -0,28 | 361,50 | 11812 |
| Reuters Group | 113,00 | -4,24 | 118,00 | 11105 |
| Rio Tinto | 1264,00 | -0,63 | 1272,00 | 3494 |
| Sainsbury | 230,00 | -1,50 | 233,50 | 15556 |
| Shell Trnpt | 397,00 | -1,67 | 403,75 | 22196 |
| Unilever | 618,50 | +0,41 | 616,00 | 23382 |
| Vodafone Airtch | 121,25 | -1,82 | 123,50 | 231418 |
| Германия (EUR) | ||||
| Allianz AG | 57,49 | +2,31 | 56,19 | 5445 |
| BASF | 38,48 | -3,32 | 39,80 | 3369 |
| Bayer AG | 14,72 | -0,67 | 14,82 | 4024 |
| BMW | 28,65 | -5,76 | 30,40 | 3498 |
| Commerzbank AG | 7,20 | -0,83 | 7,26 | 2009 |
| Daimler-Chrysler | 30,44 | -1,81 | 31,00 | 7468 |
| Deutsche Bank n | 42,05 | -2,55 | 43,15 | 4981 |
| Dt Telekom n | 11,98 | -0,91 | 12,09 | 23052 |
| Hypovereinsbank | 8,32 | -3,82 | 8,65 | 3075 |
| Infineon Tech | 7,18 | -0,83 | 7,24 | 8707 |
| Merck KGaA | 23,70 | -1,13 | 23,97 | 68 |
| Munich Re | 71,50 | +1,42 | 70,50 | 2512 |
| Sap AG | 78,40 | -1,79 | 79,83 | 1400 |
| Siemens | 43,17 | -0,30 | 43,30 | 5762 |
| Volkswagen AG | 32,59 | -4,12 | 33,99 | 2337 |
| Финляндия (EUR) | ||||
| Nokia | 14,08 | -4,54 | 14,75 | 24801 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 8,90 | -1,66 | 9,05 | 1847 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,15 | -3,57 | 92,45 | 249 |
| Lonza Grp AG | 76,95 | -0,71 | 77,50 | 99 |
| Adecco | 39,90 | -4,89 | 41,95 | 1378 |
| CS Group | 26,35 | -2,77 | 27,10 | 4051 |
| Nestle | 282,00 | +0,36 | 281,00 | 2100 |
| Novartis | 54,00 | -0,28 | 54,15 | 4844 |
| Rentenanstalt | 94,00 | +13,25 | 83,00 | 4 |
| Swisscom | 433,00 | -1,03 | 437,50 | 96 |
| Roche | 87,45 | -1,41 | 88,70 | 1463 |
| Swiss Re | 78,45 | -2,55 | 80,50 | 2457 |
| UBS AG | 64,95 | -0,31 | 65,15 | 10408 |
| Zurich Fin | 130,50 | -4,04 | 136,00 | 1290 |
| Швеция (SEK) | ||||
| ABB | 23,40 | -1,27 | 23,70 | 4792 |
| Electrolux | 144,00 | -0,35 | 144,50 | 2287 |
| Ericsson | 6,15 | -5,38 | 6,50 | 215662 |
| Nordea | 41,30 | -0,48 | 41,50 | 10910 |
| Volvo | 158,50 | -0,94 | 160,00 | 1742 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,38 | +1,25 | 1,36 | 45182 |
| Fiat | 6,07 | +0,07 | 6,07 | 2002 |
| Olivetti | 0,97 | -0,73 | 0,97 | 41411 |
| Pirelli | 0,79 | +0,01 | 0,79 | 4164 |
| TIM | 4,24 | +1,22 | 4,19 | 67101 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,65 | -1,01 | 15,81 | 6139 |
| Aegon NV | 8,38 | -2,56 | 8,60 | 10128 |
| Ahold Kon | 3,45 | -0,29 | 3,46 | 5132 |
| Fortis | 14,57 | -1,69 | 14,82 | 6431 |
| ING Grp | 13,46 | -0,74 | 13,56 | 13363 |
| Philips | 16,25 | -5,47 | 17,19 | 9201 |
| Royal Dutch | 39,67 | -1,54 | 40,29 | 7694 |
| Канада (CAD) | ||||
| Alcan Inc | 42,40 | -1,19 | 42,91 | 212 |
| Bank of Montreal | 40,70 | +0,07 | 40,67 | 235 |
| Bank Nova Scotia | 52,75 | — | 52,75 | 332 |
| BCE Inc | 28,43 | +0,46 | 28,30 | 279 |
| Bombardier | 3,33 | +0,60 | 3,31 | 17443 |
| Imperial Oil | 45,27 | -0,13 | 45,33 | 24 |
| Loblaw Cos Ltd | 54,77 | -0,05 | 54,80 | 118 |
| Nortel Networks | 3,42 | — | 3,42 | 8281 |
| Royal Bank of Canada | 58,20 | +0,28 | 58,04 | 192 |
| США ($) | ||||
| Abbott Labs | 40,05 | -0,30 | 40,17 | 1071 |
| Agilent Tech | 14,30 | +0,14 | 14,28 | 268 |
| Alcoa | 21,70 | +0,32 | 21,63 | 925 |
| Allstate Corp | 34,84 | -0,88 | 35,15 | 782 |
| Alltel | 46,46 | -0,13 | 46,52 | 163 |
| Amer Electric Power | 23,85 | +0,59 | 23,71 | 241 |
| Amer Express Co | 35,64 | -0,36 | 35,77 | 1566 |
| AIG | 54,02 | -0,13 | 54,09 | 2118 |
| Amgen | 58,87 | +0,79 | 58,41 | 4081 |
| Analog Devices | 28,02 | -6,16 | 29,86 | 1671 |
| Anheuser-Busch | 48,31 | +1,34 | 47,67 | 467 |
| AOL Time Warner | 12,50 | +2,80 | 12,16 | 7598 |
| Apple Comp Inc | 14,54 | +0,35 | 14,49 | 700 |
| Applied Materials | 13,58 | -2,16 | 13,88 | 8814 |
| AT&T | 15,11 | +1,68 | 14,86 | 1659 |
| AT&T Wireless Gr | 6,83 | -0,87 | 6,89 | 1340 |
| Automatic Data Proc | 32,11 | +1,13 | 31,75 | 527 |
| Bank of America | 70,10 | +0,95 | 69,44 | 1526 |
| Bank of New York | 22,62 | +0,44 | 22,52 | 726 |
| Bank One | 36,11 | +0,31 | 36,00 | 1076 |
| Baxter Int | 18,92 | +0,75 | 18,78 | 1209 |
| BCE Inc | 19,31 | +0,47 | 19,22 | 105 |
| Bellsouth Corp | 22,95 | +0,48 | 23,05 | 997 |
| Berkshire cl a* | 69,10 | -0,43 | 69,40 | 1 |
| Berkshire cl b* | 2,31 | -0,43 | 2,32 | 3 |
| Boeing Co | 27,45 | +0,18 | 27,40 | 950 |
| Bristol Myers sq | 22,66 | +0,89 | 22,46 | 957 |
| Cardinal Health | 57,51 | -2,16 | 58,78 | 949 |
| Carnival | 25,96 | -1,29 | 26,30 | 1002 |
| Caterpillar Inc | 51,57 | -0,25 | 51,70 | 457 |
| Charles Schwab | 8,12 | -2,17 | 8,30 | 749 |
| ChevronTexaco | 64,17 | -0,36 | 64,40 | 745 |
| Cigna | 47,80 | -0,48 | 48,03 | 290 |
| Cisco | 13,51 | -0,44 | 13,57 | 19610 |
| Citigroup | 37,69 | +1,26 | 37,22 | 4786 |
| Coca-Cola Co | 41,90 | +0,48 | 41,70 | 1328 |
| Colgate Palmoliv | 55,17 | +0,49 | 54,90 | 362 |
| Costco Wholesale | 32,61 | +1,37 | 32,17 | 1992 |
| Cox Comms | 31,85 | +0,76 | 31,61 | 363 |
| Daimler-Chrysler | 32,55 | +0,77 | 32,30 | 235 |
| Delta Air Lines | 10,14 | -4,34 | 10,60 | 795 |
| Dow Chemical Co | 28,71 | -0,83 | 28,95 | 540 |
| Du Pont Co | 40,10 | -1,01 | 40,51 | 659 |
| Eastman Kodak | 31,71 | +0,22 | 31,64 | 562 |
| Eli Lilly | 59,75 | -0,10 | 59,81 | 785 |
| EMC Corp | 7,70 | -2,41 | 7,89 | 2389 |
| Emerson Electric | 47,40 | -0,38 | 47,58 | 266 |
| Exelon | 50,28 | +0,06 | 50,25 | 238 |
| Exxon Mobil | 34,80 | -0,71 | 35,05 | 3421 |
| Fannie Mae | 68,48 | +1,30 | 67,60 | 858 |
| First Data Corp | 34,25 | -0,17 | 34,31 | 1233 |
| Fleetboston Fin | 25,64 | +0,12 | 25,61 | 363 |
| Ford Motor Co | 8,00 | -0,62 | 8,05 | 2291 |
| Gap Inc | 15,38 | -1,54 | 15,62 | 2702 |
| Genentech | 36,60 | +1,69 | 35,99 | 485 |
| General Elec Co | 27,97 | +0,76 | 27,76 | 5156 |
| General Motors | 34,85 | -1,55 | 35,40 | 1752 |
| Gillette Co | 31,28 | +0,10 | 31,25 | 718 |
| Goldman Sachs Gr | 72,70 | +0,54 | 72,31 | 1234 |
| HJ Heinz Co | 29,77 | +0,57 | 29,60 | 218 |
| Halliburton Co | 20,93 | +0,58 | 20,81 | 778 |
| HCA-Healthcare | 37,49 | -0,27 | 37,59 | 1089 |
| Hewlett-Packard | 15,76 | -2,78 | 16,21 | 2982 |
| Home Depot Inc | 26,37 | +0,15 | 26,33 | 3076 |
| Honeywell Int | 22,52 | +0,13 | 22,49 | 623 |
| Illinois Tool Works | 61,68 | -0,84 | 62,20 | 277 |
| Intel Corp | 17,15 | -1,15 | 17,35 | 20593 |
| IBM | 80,01 | -0,57 | 80,47 | 2741 |
| Intl Paper | 34,71 | -0,72 | 34,96 | 668 |
| Johnson&Johnson | 57,76 | +0,75 | 57,33 | 1656 |
| J P Morgan Chase | 25,85 | +0,82 | 25,64 | 2502 |
| Kimberly-Clark | 46,48 | +0,15 | 46,41 | 472 |
| Kohls | 56,81 | -2,72 | 58,40 | 1981 |
| Kroger | 13,78 | +0,44 | 13,72 | 528 |
| Lehman Brothers | 61,10 | -1,10 | 61,78 | 770 |
| Lockheed Martin | 45,02 | -1,16 | 45,55 | 557 |
| Lowes Cos | 43,00 | -0,92 | 43,40 | 1413 |
| Lucent Tech | 1,52 | -1,30 | 1,54 | 6605 |
| Marsh & McLennan | 45,79 | -0,84 | 46,18 | 377 |
| MBNA Corp | 15,83 | -0,38 | 15,89 | 1345 |
| McDonalds Corp | 15,89 | +0,57 | 15,80 | 5901 |
| Medtronic | 46,76 | +1,02 | 46,29 | 642 |
| Merck & Co | 56,91 | +0,14 | 56,83 | 1344 |
| Merrill Lynch | 38,67 | -0,74 | 38,96 | 1769 |
| Metlife Inc | 27,90 | +0,58 | 27,74 | 402 |
| Micron Tech | 8,95 | -0,56 | 9,00 | 1677 |
| Microsoft | 25,67 | +1,98 | 25,17 | 22125 |
| Minnesota Mining | 132,84 | +0,21 | 132,56 | 709 |
| MS Dean Witter | 42,27 | +0,19 | 42,19 | 1558 |
| Motorola Inc | 8,32 | -2,46 | 8,53 | 3654 |
| Occidental Petr | 30,58 | -0,88 | 30,85 | 623 |
| Omnicom Group | 58,56 | -1,15 | 59,24 | 577 |
| Oracle Corp | 11,67 | -0,34 | 11,71 | 14203 |
| Pfizer Inc | 32,42 | -0,25 | 32,50 | 4351 |
| Philip Morris | 29,94 | +3,17 | 29,02 | 5728 |
| Raytheon Co | 28,43 | +0,42 | 28,31 | 378 |
| SBC Comms | 21,87 | +1,39 | 21,91 | 1928 |
| Schering-plough | 17,14 | -2,06 | 17,50 | 2111 |
| Sears Roebuck | 25,10 | -1,45 | 25,47 | 1603 |
| Sprint | 11,79 | +1,03 | 11,67 | 536 |
| Tenet Healthcare | 15,13 | -0,98 | 15,28 | 1965 |
| Texas Instrument | 16,35 | -4,94 | 17,20 | 5463 |
| Textron Inc | 29,91 | +0,37 | 29,80 | 220 |
| Tyco Int | 13,75 | +1,03 | 13,61 | 3346 |
| Unisys Corp | 9,84 | +0,51 | 9,79 | 180 |
| UPS | 57,97 | +0,02 | 57,96 | 737 |
| United Tech | 61,23 | +0,21 | 61,10 | 644 |
| Unitedhealth Gr | 93,00 | +0,62 | 92,43 | 857 |
| US Bancorp | 19,82 | +0,61 | 19,70 | 787 |
| Verizon Comm | 34,46 | -1,51 | 35,38 | 3202 |
| Wachovia | 35,03 | +0,37 | 34,90 | 1246 |
| Wal-Mart Stores | 54,75 | +0,79 | 54,32 | 2130 |
| Walt Disney Co | 17,73 | -0,06 | 17,74 | 1832 |
| Washington Mutual | 36,53 | +0,47 | 36,36 | 765 |
| Wells Fargo | 47,33 | +1,07 | 46,83 | 1050 |
| Xerox Corp | 8,98 | -0,66 | 9,04 | 717 |
По данным агентства Reuters.