| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Германия (EUR) | ||||
| Allianz AG | 66,34 | -0,39 | 66,60 | 3046 |
| BASF | 36,35 | -2,42 | 37,25 | 2891 |
| Bayer AG | 16,63 | -2,23 | 17,01 | 3277 |
| BMW | 29,18 | -0,95 | 29,46 | 2656 |
| Commerzbank AG | 8,85 | -0,67 | 8,91 | 4156 |
| Daimler-Chrysler | 27,35 | -2,53 | 28,06 | 5720 |
| Deutsche Bank n | 47,75 | +1,02 | 47,27 | 5420 |
| Dt Telekom n | 11,76 | +2,26 | 11,50 | 17548 |
| Hypovereinsbank | 11,35 | -7,04 | 12,21 | 6043 |
| Infineon Tech | 6,65 | -0,30 | 6,67 | 4533 |
| Merck KGaA | 26,60 | +1,45 | 26,22 | 116 |
| Munich Re | 88,50 | -0,76 | 89,18 | 1387 |
| Sap AG | 90,71 | -1,32 | 91,92 | 1020 |
| Siemens | 42,12 | -1,82 | 42,90 | 5628 |
| Volkswagen AG | 31,05 | -2,14 | 31,73 | 2722 |
| Финляндия (EUR) | ||||
| Nokia | 15,21 | +2,15 | 14,89 | 24652 |
| Stora Enso | 9,40 | -0,84 | 9,48 | 2257 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,40 | -0,33 | 89,70 | 184 |
| Lonza Grp AG | 82,45 | -1,38 | 83,60 | 262 |
| Adecco | 49,10 | +2,29 | 48,00 | 610 |
| CS Group | 33,05 | +4,09 | 31,75 | 12350 |
| Nestle | 272,00 | -0,18 | 272,50 | 835 |
| Novartis | 52,95 | — | 52,95 | 5707 |
| Rentenanstalt | 147,75 | — | 147,75 | 0 |
| Swisscom | 406,00 | +1,00 | 402,00 | 75 |
| Roche | 85,10 | +1,43 | 83,90 | 1851 |
| Swiss Re | 83,90 | -1,12 | 84,85 | 1126 |
| UBS AG | 67,70 | +4,07 | 65,05 | 7118 |
| Zurich Fin | 143,25 | +1,60 | 141,00 | 589 |
| Швеция (SEK) | ||||
| ABB | 26,80 | -1,11 | 27,10 | 6793 |
| Electrolux | 153,00 | +0,99 | 151,50 | 1385 |
| Ericsson | 7,80 | +2,63 | 7,60 | 245940 |
| Nordea | 39,90 | +3,37 | 38,60 | 14205 |
| Volvo | 159,00 | — | 159,00 | 1608 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,43 | -1,04 | 1,44 | 25100 |
| Fiat | 6,75 | +0,79 | 6,70 | 5673 |
| Olivetti | 1,00 | -1,29 | 1,01 | 45499 |
| Pirelli | 0,85 | +0,38 | 0,84 | 3845 |
| TIM | 4,11 | -0,10 | 4,11 | 26077 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,00 | -0,46 | 15,07 | 6538 |
| Aegon NV | 8,80 | +1,62 | 8,66 | 8941 |
| Ahold Kon | 5,74 | -4,01 | 5,98 | 20023 |
| Fortis | 14,70 | -2,58 | 15,09 | 4763 |
| ING Grp | 14,45 | — | 14,45 | 8334 |
| Philips | 16,56 | -0,60 | 16,66 | 6628 |
| Royal Dutch | 38,70 | +0,52 | 38,50 | 5845 |
| Канада (CAD) | ||||
| Alcan Inc | 41,90 | +0,65 | 41,63 | 126 |
| Bank of Montreal | 40,89 | +0,47 | 40,70 | 290 |
| Bank Nova Scotia | 58,72 | +0,91 | 58,19 | 555 |
| BCE Inc | 28,36 | +0,21 | 28,30 | 283 |
| Bombardier | 3,84 | -0,52 | 3,86 | 4278 |
| Imperial Oil | 44,55 | — | 44,55 | 159 |
| Loblaw Cos Ltd | 58,66 | -0,15 | 58,75 | 14 |
| Nortel Networks | 4,06 | +3,31 | 3,93 | 16314 |
| Royal Bank of Canada | 59,73 | +0,64 | 59,35 | 284 |
| США ($) | ||||
| Abbott Labs | 43,64 | +0,97 | 43,22 | 1058 |
| Agilent Tech | 16,36 | +0,37 | 16,30 | 248 |
| Alcoa | 23,13 | -0,60 | 23,27 | 758 |
| Allstate Corp | 36,69 | +0,63 | 36,46 | 707 |
| Alltel | 48,42 | -0,23 | 48,53 | 154 |
| Amer Electric Power | 25,55 | -0,54 | 25,69 | 209 |
| Amer Express Co | 40,47 | +0,12 | 40,42 | 1262 |
| AIG | 55,99 | -0,64 | 56,35 | 1428 |
| Amgen | 62,05 | +0,10 | 61,99 | 2865 |
| Analog Devices | 34,78 | -1,22 | 35,21 | 1024 |
| Anheuser-Busch | 51,23 | +0,06 | 51,20 | 521 |
| AOL Time Warner | 13,37 | +0,38 | 13,32 | 3809 |
| Apple Comp Inc | 18,60 | +0,22 | 18,56 | 2881 |
| Applied Materials | 15,61 | -0,71 | 15,72 | 12245 |
| AT&T | 16,74 | +1,64 | 16,47 | 1221 |
| AT&T Wireless Gr | 6,74 | -1,61 | 6,85 | 2583 |
| Automatic Data Proc | 34,20 | -2,29 | 35,00 | 771 |
| Bank of America | 74,57 | +0,08 | 74,51 | 1369 |
| Bank of New York | 26,99 | +0,15 | 26,95 | 1020 |
| Bank One | 37,84 | -0,16 | 37,90 | 1017 |
| Baxter Int | 23,44 | +3,12 | 22,73 | 1432 |
| BCE Inc | 20,36 | -0,20 | 20,40 | 51 |
| Bellsouth Corp | 26,36 | -0,64 | 26,53 | 864 |
| Berkshire cl a* | 74,00 | — | 74,00 | 1 |
| Berkshire cl b* | 2,47 | +0,08 | 2,47 | 5 |
| Boeing Co | 29,58 | -0,80 | 29,82 | 1284 |
| Bristol Myers sq | 26,42 | +0,38 | 26,32 | 922 |
| Cardinal Health | 57,94 | -0,80 | 58,41 | 1437 |
| Carnival | 29,31 | +0,10 | 29,28 | 1142 |
| Caterpillar Inc | 53,55 | -1,29 | 54,25 | 755 |
| Charles Schwab | 9,17 | +1,33 | 9,05 | 870 |
| ChevronTexaco | 68,55 | +0,44 | 68,25 | 622 |
| Cigna | 52,07 | +1,13 | 51,49 | 291 |
| Cisco | 16,54 | -0,78 | 16,67 | 28841 |
| Citigroup | 39,34 | -0,13 | 39,39 | 3035 |
| Coca-Cola Co | 44,01 | -0,65 | 44,30 | 1518 |
| Colgate Palmoliv | 57,81 | -0,91 | 58,34 | 517 |
| Costco Wholesale | 36,26 | +0,17 | 36,20 | 2283 |
| Cox Comms | 29,98 | -2,50 | 30,75 | 552 |
| Daimler-Chrysler | 31,29 | -3,72 | 32,50 | 414 |
| Delta Air Lines | 14,46 | +0,63 | 14,37 | 493 |
| Dow Chemical Co | 32,30 | -0,68 | 32,52 | 801 |
| Du Pont Co | 43,30 | +0,02 | 43,64 | 939 |
| Eastman Kodak | 30,12 | -0,92 | 30,40 | 426 |
| Eli Lilly | 63,73 | -0,47 | 64,37 | 783 |
| EMC Corp | 10,04 | +1,01 | 9,94 | 5565 |
| Emerson Electric | 49,53 | -0,34 | 49,70 | 401 |
| Exelon | 54,25 | +0,33 | 54,53 | 290 |
| Exxon Mobil | 35,50 | -0,14 | 35,55 | 2617 |
| Fannie Mae | 73,11 | +0,14 | 73,01 | 455 |
| First Data Corp | 41,20 | -0,36 | 41,35 | 1042 |
| Fleetboston Fin | 28,65 | +1,96 | 28,10 | 2439 |
| Ford Motor Co | 10,08 | +0,40 | 10,04 | 2005 |
| Gap Inc | 17,48 | -0,11 | 17,50 | 1250 |
| Genentech | 38,05 | +0,48 | 37,87 | 624 |
| General Elec Co | 28,67 | -1,04 | 28,97 | 4190 |
| General Motors | 36,31 | -1,04 | 36,69 | 1240 |
| Gillette Co | 31,76 | +0,19 | 31,70 | 655 |
| Goldman Sachs Gr | 75,60 | +0,15 | 75,49 | 1239 |
| HJ Heinz Co | 31,14 | -0,42 | 31,27 | 225 |
| Halliburton Co | 23,55 | +1,38 | 23,23 | 799 |
| HCA-Healthcare | 32,08 | +0,09 | 32,05 | 769 |
| Hewlett-Packard | 17,32 | -0,52 | 17,41 | 2337 |
| Home Depot Inc | 29,98 | -0,33 | 30,08 | 2320 |
| Honeywell Int | 24,95 | +0,08 | 24,93 | 1355 |
| Illinois Tool Works | 65,95 | -0,47 | 66,26 | 171 |
| Intel Corp | 19,88 | -0,55 | 19,99 | 20916 |
| IBM | 89,25 | +0,28 | 89,00 | 1674 |
| Intl Paper | 37,46 | +0,32 | 37,34 | 1174 |
| Johnson&Johnson | 55,65 | -0,91 | 56,16 | 1959 |
| J P Morgan Chase | 30,87 | -0,23 | 30,94 | 2444 |
| Kimberly-Clark | 50,31 | +0,16 | 50,23 | 584 |
| Kohls | 54,80 | — | 54,80 | 1815 |
| Kroger | 14,57 | +0,34 | 14,52 | 647 |
| Lehman Brothers | 66,49 | -0,14 | 66,70 | 704 |
| Lockheed Martin | 49,48 | +1,14 | 48,92 | 517 |
| Lowes Cos | 45,68 | -1,13 | 46,20 | 1034 |
| Lucent Tech | 2,16 | -0,46 | 2,17 | 17188 |
| Marsh & McLennan | 48,44 | +0,12 | 48,38 | 381 |
| MBNA Corp | 19,87 | +1,58 | 19,56 | 2133 |
| McDonalds Corp | 18,25 | -0,22 | 18,29 | 3762 |
| Medtronic | 47,97 | -0,37 | 48,15 | 836 |
| Merck & Co | 59,00 | — | 59,00 | 1168 |
| Merrill Lynch | 42,35 | -0,59 | 42,60 | 1344 |
| Metlife Inc | 27,26 | -1,12 | 27,57 | 472 |
| Micron Tech | 9,82 | — | 9,82 | 1488 |
| Microsoft | 26,11 | -0,38 | 26,21 | 18304 |
| Minnesota Mining | 123,92 | -0,43 | 124,45 | 604 |
| MS Dean Witter | 45,40 | -0,46 | 45,61 | 1354 |
| Motorola Inc | 7,98 | -1,24 | 8,08 | 3675 |
| Occidental Petr | 31,00 | +1,14 | 30,65 | 511 |
| Omnicom Group | 67,00 | -1,08 | 67,73 | 470 |
| Oracle Corp | 12,43 | -0,24 | 12,46 | 9943 |
| Pfizer Inc | 33,50 | +0,75 | 33,25 | 7000 |
| Philip Morris | 33,21 | +0,33 | 33,10 | 2606 |
| Raytheon Co | 31,97 | +1,11 | 31,62 | 517 |
| SBC Comms | 24,61 | -0,12 | 24,64 | 2210 |
| Schering-plough | 18,09 | -1,15 | 18,30 | 4241 |
| Sears Roebuck | 28,10 | — | 28,10 | 1046 |
| Sprint | 11,62 | -0,51 | 11,68 | 719 |
| Tenet Healthcare | 16,15 | +0,62 | 16,05 | 602 |
| Texas Instrument | 19,79 | +0,61 | 19,67 | 3028 |
| Textron Inc | 32,96 | +0,64 | 32,75 | 215 |
| Tyco Int | 16,39 | +1,86 | 16,09 | 2230 |
| Unisys Corp | 10,81 | -1,73 | 11,00 | 158 |
| UPS | 62,34 | -0,26 | 62,50 | 712 |
| United Tech | 66,63 | -0,33 | 66,85 | 864 |
| Unitedhealth Gr | 93,59 | -0,66 | 94,21 | 416 |
| US Bancorp | 22,41 | +0,04 | 22,40 | 1111 |
| Verizon Comm | 37,31 | -0,51 | 37,50 | 925 |
| Wachovia | 39,74 | -0,08 | 39,77 | 1349 |
| Wal-Mart Stores | 56,00 | -1,23 | 56,70 | 3072 |
| Walt Disney Co | 18,63 | -2,15 | 19,04 | 2194 |
| Washington Mutual | 40,17 | -0,57 | 40,40 | 586 |
| Wells Fargo | 48,00 | -0,21 | 48,10 | 899 |
| Xerox Corp | 10,35 | — | 10,35 | 469 |
По данным агентства Reuters.