| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Великобритания (GBp) | ||||
| ARM Holdings | 70,19 | +1,07 | 70,25 | 21729 |
| BAE System | 135,09 | +4,86 | 128,50 | 35246 |
| Barclays | 407,00 | — | 409,00 | 23577 |
| BP | 410,65 | +0,49 | 408,00 | 49638 |
| BAT | 596,25 | +0,68 | 590,00 | 10648 |
| British Airways | 134,02 | — | 136,25 | 12551 |
| British Telecom | 183,08 | +5,67 | 176,25 | 41529 |
| Cable & Wireless | 79,16 | — | 79,75 | 11693 |
| Cadbury Schweppes | 346,75 | +1,08 | 347,75 | 19795 |
| HSBC Hldg | 714,08 | +1,42 | 704,00 | 66574 |
| Lloyds TSB Grp | 416,45 | +0,12 | 416,50 | 45715 |
| Marks & Spencer | 295,75 | +1,63 | 291,00 | 7157 |
| Prudential | 387,15 | +1,85 | 379,25 | 24949 |
| Reuters Group | 142,65 | -0,69 | 144,75 | 17813 |
| Rio Tinto | 1168,66 | +1,13 | 1155,00 | 4953 |
| Sainsbury | 254,50 | +1,80 | 250,00 | 9559 |
| Shell Trnpt | 398,64 | +0,57 | 398,00 | 38607 |
| Unilever | 577,14 | -0,26 | 578,50 | 9109 |
| Vodafone Airtch | 119,31 | +1,90 | 118,25 | 247252 |
| Германия (EUR) | ||||
| Allianz AG | 64,99 | +2,27 | 63,55 | 5131 |
| BASF | 37,52 | +2,40 | 36,64 | 3178 |
| Bayer AG | 17,02 | -0,35 | 17,08 | 5713 |
| BMW | 29,70 | +4,54 | 28,41 | 3199 |
| Commerzbank AG | 8,82 | +6,27 | 8,30 | 3385 |
| Daimler-Chrysler | 28,39 | +2,68 | 27,65 | 4655 |
| Deutsche Bank n | 47,49 | +3,02 | 46,10 | 3884 |
| Dt Telekom n | 11,57 | +3,58 | 11,17 | 18315 |
| Hypovereinsbank | 11,76 | +6,43 | 11,05 | 5016 |
| Infineon Tech | 6,68 | +2,93 | 6,49 | 7793 |
| Merck KGaA | 25,44 | -0,24 | 25,50 | 94 |
| Munich Re | 88,99 | +0,78 | 88,30 | 2519 |
| Sap AG | 93,45 | +2,30 | 91,35 | 1302 |
| Siemens | 43,99 | +1,71 | 43,25 | 5176 |
| Volkswagen AG | 32,50 | +3,83 | 31,30 | 2652 |
| Финляндия (EUR) | ||||
| Nokia | 14,75 | +0,41 | 14,69 | 20733 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 9,75 | +1,35 | 9,62 | 2847 |
| Швейцария (CHF) | ||||
| Ciba Special | 90,60 | -1,52 | 92,00 | 179 |
| Lonza Grp AG | 84,40 | -0,41 | 84,75 | 410 |
| Adecco | 47,75 | -1,95 | 48,70 | 919 |
| CS Group | 32,00 | +1,11 | 31,65 | 8638 |
| Nestle | 275,50 | +0,36 | 274,50 | 1670 |
| Novartis | 53,35 | +0,28 | 53,20 | 5219 |
| Rentenanstalt | 151,00 | +12,69 | 134,00 | 5 |
| Swisscom | 408,00 | -4,90 | 429,00 | 213 |
| Roche | 85,50 | -0,12 | 85,60 | 1766 |
| Swiss Re | 85,25 | -1,16 | 86,25 | 2442 |
| UBS AG | 64,85 | -0,77 | 65,35 | 3271 |
| Zurich Fin | 141,75 | -1,22 | 143,50 | 960 |
| Швеция (SEK) | ||||
| ABB | 27,10 | +3,04 | 26,30 | 5525 |
| Electrolux | 150,50 | +0,67 | 149,50 | 2318 |
| Ericsson | 7,45 | +4,20 | 7,15 | 224993 |
| Nordea | 38,30 | +1,86 | 37,60 | 21526 |
| Volvo | 157,50 | +1,29 | 155,50 | 1315 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,48 | +0,27 | 1,46 | 214 |
| Fiat | 6,91 | +0,61 | 7,04 | 86 |
| Olivetti | 1,01 | -0,20 | 1,01 | 277 |
| Pirelli | 0,84 | +0,65 | 0,84 | 94 |
| TIM | 4,12 | +0,27 | 4,12 | 539 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,92 | +5,67 | 14,12 | 22032 |
| Aegon NV | 8,62 | +0,23 | 8,60 | 12628 |
| Ahold Kon | 5,85 | +9,35 | 5,35 | 21014 |
| Fortis | 15,00 | +1,69 | 14,75 | 5663 |
| ING Grp | 14,48 | -0,28 | 14,52 | 9566 |
| Philips | 16,75 | +0,60 | 16,65 | 6611 |
| Royal Dutch | 38,30 | +1,27 | 37,82 | 7241 |
| Канада (CAD) | ||||
| Alcan Inc | 41,40 | -0,24 | 41,50 | 690 |
| Bank of Montreal | 40,10 | +0,91 | 39,74 | 557 |
| Bank Nova Scotia | 56,95 | +0,69 | 56,56 | 967 |
| BCE Inc | 28,05 | -0,11 | 28,08 | 2095 |
| Bombardier | 3,80 | +1,60 | 3,74 | 5769 |
| Imperial Oil | 44,40 | +1,05 | 43,94 | 229 |
| Loblaw Cos Ltd | 58,55 | +0,10 | 58,49 | 145 |
| Nortel Networks | 3,76 | — | 3,76 | 17998 |
| Royal Bank of Canada | 59,13 | -0,03 | 59,15 | 611 |
| США ($) | ||||
| Abbott Labs | 43,38 | +1,24 | 42,85 | 3019 |
| Agilent Tech | 16,33 | +1,94 | 16,02 | 1113 |
| Alcoa | 23,09 | +1,54 | 22,74 | 1831 |
| Allstate Corp | 36,32 | +0,19 | 36,25 | 1817 |
| Alltel | 47,98 | +2,19 | 46,95 | 655 |
| Amer Electric Power | 25,50 | +0,99 | 25,25 | 775 |
| Amer Express Co | 39,80 | +4,00 | 38,27 | 6303 |
| AIG | 56,25 | +1,42 | 55,46 | 3710 |
| Amgen | 61,24 | +1,27 | 60,47 | 9602 |
| Analog Devices | 34,25 | +4,04 | 32,92 | 3881 |
| Anheuser-Busch | 50,61 | +1,42 | 49,90 | 1616 |
| AOL Time Warner | 13,02 | -1,06 | 13,16 | 12769 |
| Apple Comp Inc | 18,30 | +1,67 | 18,00 | 10528 |
| Applied Materials | 15,08 | +3,36 | 14,59 | 24491 |
| AT&T | 16,51 | +1,54 | 16,26 | 3613 |
| AT&T Wireless Gr | 6,73 | +2,28 | 6,58 | 5445 |
| Automatic Data Proc | 34,60 | +1,53 | 34,08 | 1763 |
| Bank of America | 74,00 | +0,42 | 73,69 | 4572 |
| Bank of New York | 26,24 | +1,71 | 25,80 | 2270 |
| Bank One | 36,93 | +1,09 | 36,53 | 3458 |
| Baxter Int | 22,50 | — | 22,50 | 3557 |
| BCE Inc | 20,11 | -0,25 | 20,16 | 150 |
| Bellsouth Corp | 26,23 | +1,51 | 25,84 | 4171 |
| Berkshire cl a* | 72,70 | +0,14 | 72,60 | 1 |
| Berkshire cl b* | 2,41 | -0,45 | 2,43 | 7 |
| Boeing Co | 29,10 | +3,41 | 28,14 | 3347 |
| Bristol Myers sq | 25,93 | +1,29 | 25,60 | 3667 |
| Cardinal Health | 57,70 | +1,41 | 56,90 | 1702 |
| Carnival | 28,75 | +1,16 | 28,42 | 2376 |
| Caterpillar Inc | 53,15 | +2,27 | 51,97 | 1635 |
| Charles Schwab | 8,88 | +1,14 | 8,78 | 3131 |
| ChevronTexaco | 67,55 | +0,31 | 67,34 | 2439 |
| Cigna | 51,45 | -1,02 | 51,98 | 1057 |
| Cisco | 15,95 | +4,80 | 15,22 | 72373 |
| Citigroup | 39,05 | -0,41 | 39,21 | 15558 |
| Coca-Cola Co | 43,99 | +2,59 | 42,88 | 5994 |
| Colgate Palmoliv | 57,37 | +0,68 | 56,98 | 1141 |
| Costco Wholesale | 35,30 | +1,00 | 34,95 | 2186 |
| Cox Comms | 30,83 | +1,25 | 30,45 | 1934 |
| Daimler-Chrysler | 32,47 | +1,56 | 31,97 | 285 |
| Delta Air Lines | 14,00 | +2,56 | 13,65 | 1735 |
| Dow Chemical Co | 31,97 | +2,40 | 31,22 | 1756 |
| Du Pont Co | 42,90 | +1,68 | 42,19 | 1611 |
| Eastman Kodak | 30,27 | -0,59 | 30,45 | 1527 |
| Eli Lilly | 64,15 | +0,38 | 63,91 | 2915 |
| EMC Corp | 9,49 | +0,74 | 9,42 | 7828 |
| Emerson Electric | 49,27 | +2,37 | 48,13 | 2307 |
| Exelon | 53,93 | -0,13 | 54,00 | 1178 |
| Exxon Mobil | 35,47 | +1,08 | 35,34 | 6990 |
| Fannie Mae | 72,45 | +1,31 | 71,51 | 3126 |
| First Data Corp | 41,14 | +2,59 | 40,10 | 5411 |
| Fleetboston Fin | 27,30 | +1,45 | 26,91 | 4080 |
| Ford Motor Co | 9,89 | -0,30 | 9,92 | 6417 |
| Gap Inc | 17,15 | -0,75 | 17,28 | 11251 |
| Genentech | 37,05 | +3,20 | 35,90 | 3104 |
| General Elec Co | 29,00 | +1,86 | 28,47 | 11079 |
| General Motors | 35,97 | +0,53 | 35,78 | 2493 |
| Gillette Co | 31,53 | +1,06 | 31,20 | 4032 |
| Goldman Sachs Gr | 75,00 | +1,27 | 74,06 | 3290 |
| HJ Heinz Co | 30,83 | +2,29 | 30,14 | 890 |
| Halliburton Co | 23,70 | +0,81 | 23,51 | 2649 |
| HCA-Healthcare | 31,90 | +1,43 | 31,45 | 3154 |
| Hewlett-Packard | 17,34 | +1,46 | 17,09 | 6130 |
| Home Depot Inc | 29,71 | +1,64 | 29,23 | 5901 |
| Honeywell Int | 24,19 | +1,85 | 23,75 | 2325 |
| Illinois Tool Works | 64,80 | +1,76 | 63,68 | 544 |
| Intel Corp | 19,58 | +3,76 | 18,87 | 51980 |
| IBM | 87,55 | +1,74 | 86,05 | 4759 |
| Intl Paper | 36,53 | +2,47 | 35,65 | 1723 |
| Johnson&Johnson | 56,34 | -0,18 | 56,44 | 4647 |
| J P Morgan Chase | 30,08 | +0,40 | 29,96 | 6868 |
| Kimberly-Clark | 50,37 | +0,74 | 50,00 | 1317 |
| Kohls | 52,62 | -1,18 | 53,25 | 8850 |
| Kroger | 14,31 | +2,07 | 14,02 | 2081 |
| Lehman Brothers | 65,23 | +1,54 | 64,24 | 1623 |
| Lockheed Martin | 48,84 | +0,60 | 48,55 | 1342 |
| Lowes Cos | 45,29 | +1,55 | 44,60 | 2204 |
| Lucent Tech | 2,15 | -2,71 | 2,21 | 33292 |
| Marsh & McLennan | 48,00 | +1,57 | 47,26 | 1295 |
| MBNA Corp | 19,00 | +2,70 | 18,50 | 3266 |
| McDonalds Corp | 17,58 | +1,91 | 17,25 | 5055 |
| Medtronic | 46,49 | +0,09 | 46,45 | 3980 |
| Merck & Co | 58,23 | +0,05 | 58,20 | 3803 |
| Merrill Lynch | 42,17 | +0,67 | 41,89 | 3753 |
| Metlife Inc | 26,77 | -0,45 | 26,89 | 2796 |
| Micron Tech | 9,65 | +6,04 | 9,10 | 9732 |
| Microsoft | 26,35 | +2,33 | 25,75 | 59019 |
| Minnesota Mining | 122,81 | -0,22 | 123,08 | 2137 |
| MS Dean Witter | 44,84 | +1,65 | 44,11 | 3370 |
| Motorola Inc | 7,97 | -0,50 | 8,01 | 7907 |
| Occidental Petr | 31,08 | +0,55 | 30,91 | 873 |
| Omnicom Group | 66,17 | +2,59 | 64,50 | 1406 |
| Oracle Corp | 12,42 | +2,64 | 12,10 | 33760 |
| Pfizer Inc | 32,65 | +2,35 | 31,90 | 15728 |
| Philip Morris | 31,70 | +2,16 | 31,03 | 4556 |
| Raytheon Co | 30,51 | +1,77 | 29,98 | 1229 |
| SBC Comms | 23,67 | +2,87 | 23,01 | 6619 |
| Schering-plough | 17,97 | -1,53 | 18,25 | 5871 |
| Sears Roebuck | 27,21 | -0,91 | 27,46 | 4568 |
| Sprint | 11,57 | +1,58 | 11,39 | 2139 |
| Tenet Healthcare | 16,00 | +1,01 | 15,84 | 2331 |
| Texas Instrument | 20,00 | +5,99 | 18,87 | 10469 |
| Textron Inc | 31,69 | +2,19 | 31,01 | 501 |
| Tyco Int | 16,09 | +2,29 | 15,73 | 5604 |
| Unisys Corp | 10,83 | +0,19 | 10,81 | 854 |
| UPS | 61,92 | +0,49 | 61,62 | 1949 |
| United Tech | 64,80 | +2,55 | 63,19 | 2084 |
| Unitedhealth Gr | 93,49 | +1,39 | 92,21 | 741 |
| US Bancorp | 22,14 | -0,23 | 22,19 | 4543 |
| Verizon Comm | 37,06 | +2,01 | 36,33 | 4164 |
| Wachovia | 39,30 | +0,98 | 38,92 | 2144 |
| Wal-Mart Stores | 55,80 | +1,44 | 55,01 | 5497 |
| Walt Disney Co | 18,66 | +2,70 | 18,17 | 5281 |
| Washington Mutual | 40,56 | +0,97 | 40,17 | 3743 |
| Wells Fargo | 47,42 | +0,72 | 47,08 | 3878 |
| Xerox Corp | 10,22 | +1,39 | 10,08 | 2026 |
По данным агентства Reuters.