| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Франция (EUR) | ||||
| Alcatel | 7,05 | -2,08 | 7,20 | 12450 |
| Axa | 13,15 | +0,54 | 13,08 | 9055 |
| BNP Paribas | 42,80 | +0,42 | 42,62 | 3956 |
| Bouygues | 22,80 | +1,51 | 22,46 | 917 |
| Danon | 118,20 | — | 118,20 | 923 |
| EADS | 8,36 | +0,48 | 8,32 | 799 |
| France Telecom | 19,85 | -0,40 | 19,93 | 5094 |
| Lafarge | 59,10 | -1,75 | 60,15 | 1279 |
| Michelin | 32,19 | +1,07 | 31,85 | 241 |
| Pechiney | 24,93 | +1,22 | 24,63 | 621 |
| Peugeot | 41,81 | +1,46 | 41,21 | 1211 |
| Renault | 39,02 | -0,13 | 39,07 | 2152 |
| Sanofi-Synthelab | 53,75 | +0,37 | 53,55 | 1371 |
| Schneider Elec | 42,50 | +5,02 | 40,47 | 2402 |
| STMicroelectronics | 18,65 | -1,32 | 18,90 | 4672 |
| Total Fina Elf | 125,40 | -0,16 | 125,60 | 2823 |
| Vivendi Universal | 13,66 | -1,09 | 13,81 | 3750 |
| Великобритания (GBp) | ||||
| ARM Holdings | 68,00 | -0,37 | 68,25 | 13135 |
| BAE System | 129,00 | -2,46 | 132,25 | 18635 |
| Barclays | 409,75 | +0,68 | 407,00 | 29463 |
| BP | 409,00 | -1,62 | 415,75 | 42727 |
| BAT | 591,50 | -0,76 | 596,00 | 5388 |
| British Airways | 137,00 | +0,37 | 136,50 | 9650 |
| British Telecom | 184,82 | +0,27 | 184,50 | 20092 |
| Cable & Wireless | 83,75 | +2,13 | 82,00 | 18465 |
| Cadbury Schweppes | 355,25 | +1,07 | 351,50 | 16028 |
| HSBC Hldg | 708,61 | -0,07 | 709,00 | 26427 |
| Lloyds TSB Grp | 417,19 | -0,48 | 419,25 | 23693 |
| Marks & Spencer | 316,02 | +0,40 | 315,00 | 12052 |
| Prudential | 388,25 | -0,45 | 390,00 | 17828 |
| Reuters Group | 145,82 | +0,67 | 150,00 | 13620 |
| Rio Tinto | 1155,00 | -2,86 | 1189,00 | 5640 |
| Sainsbury | 258,00 | +0,98 | 255,50 | 7476 |
| Shell Trnpt | 403,78 | -0,12 | 404,50 | 33214 |
| Unilever | 563,50 | -3,59 | 584,50 | 12370 |
| Vodafone Airtch | 122,50 | -0,61 | 122,75 | 234853 |
| Германия (EUR) | ||||
| Allianz AG | 66,03 | -0,26 | 66,20 | 2894 |
| BASF | 37,27 | +2,67 | 36,30 | 3853 |
| Bayer AG | 17,47 | +5,30 | 16,59 | 7264 |
| BMW | 29,00 | -0,45 | 29,13 | 1691 |
| Commerzbank AG | 8,94 | +1,13 | 8,84 | 2791 |
| Daimler-Chrysler | 27,49 | +0,29 | 27,41 | 4759 |
| Deutsche Bank n | 47,33 | -0,92 | 47,77 | 4060 |
| Dt Telekom n | 11,72 | -0,26 | 11,75 | 20561 |
| Hypovereinsbank | 11,70 | +3,27 | 11,33 | 3622 |
| Infineon Tech | 6,65 | +0,15 | 6,64 | 7240 |
| Merck KGaA | 27,01 | +4,04 | 25,96 | 104 |
| Munich Re | 88,33 | +0,16 | 88,19 | 1447 |
| Sap AG | 89,55 | -1,26 | 90,69 | 1385 |
| Siemens | 41,58 | -1,42 | 42,18 | 6937 |
| Volkswagen AG | 31,08 | +0,26 | 31,00 | 2471 |
| Финляндия (EUR) | ||||
| Nokia | 15,04 | -0,79 | 15,16 | 21180 |
| Stora Enso | 9,31 | -0,53 | 9,36 | 4667 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,00 | — | 89,00 | 255 |
| Lonza Grp AG | 82,55 | -0,12 | 82,65 | 338 |
| Adecco | 48,20 | -2,03 | 49,20 | 529 |
| CS Group | 33,55 | +1,21 | 33,15 | 8579 |
| Nestle | 274,00 | +0,18 | 273,50 | 999 |
| Novartis | 52,85 | -0,28 | 53,00 | 7292 |
| Rentenanstalt | 142,00 | -3,89 | 147,75 | 1 |
| Swisscom | 404,00 | -0,86 | 407,50 | 151 |
| Roche | 86,20 | +1,17 | 85,20 | 1899 |
| Swiss Re | 83,75 | -0,53 | 84,20 | 1186 |
| UBS AG | 68,25 | +0,66 | 67,80 | 6021 |
| Zurich Fin | 143,75 | — | 143,75 | 655 |
| Швеция (SEK) | ||||
| ABB | 26,10 | -2,61 | 26,80 | 4800 |
| Electrolux | 152,00 | -0,65 | 153,00 | 1330 |
| Ericsson | 7,70 | -1,28 | 7,80 | 224090 |
| Nordea | 39,00 | -2,26 | 39,90 | 9612 |
| Volvo | 159,50 | +0,31 | 159,00 | 1136 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,49 | +3,99 | 1,43 | 37172 |
| Fiat | 6,89 | +2,10 | 6,75 | 3720 |
| Olivetti | 1,00 | +0,09 | 1,00 | 67222 |
| Pirelli | 0,85 | +0,70 | 0,85 | 3351 |
| TIM | 4,09 | -0,54 | 4,11 | 41348 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,13 | +0,87 | 15,00 | 6188 |
| Aegon NV | 8,95 | +1,70 | 8,80 | 11230 |
| Ahold Kon | 5,88 | +2,44 | 5,74 | 13846 |
| Fortis | 14,77 | +0,48 | 14,70 | 5060 |
| ING Grp | 14,32 | -0,90 | 14,45 | 7982 |
| Philips | 16,35 | -1,27 | 16,56 | 5911 |
| Royal Dutch | 38,84 | +0,36 | 38,70 | 6315 |
| Канада (CAD) | ||||
| Alcan Inc | 41,22 | -0,58 | 41,46 | 140 |
| Bank of Montreal | 40,60 | -0,10 | 40,64 | 208 |
| Bank Nova Scotia | 58,10 | -0,36 | 58,31 | 344 |
| BCE Inc | 28,52 | +0,56 | 28,36 | 565 |
| Bombardier | 3,73 | -0,80 | 3,79 | 3112 |
| Imperial Oil | 44,39 | -0,25 | 44,50 | 56 |
| Loblaw Cos Ltd | 58,50 | -0,09 | 58,55 | 36 |
| Nortel Networks | 4,12 | +2,23 | 4,03 | 13356 |
| Royal Bank of Canada | 59,58 | +0,47 | 59,30 | 298 |
| США ($) | ||||
| Abbott Labs | 43,07 | -0,92 | 43,47 | 803 |
| Agilent Tech | 16,14 | -0,62 | 16,24 | 404 |
| Alcoa | 22,67 | -1,31 | 22,97 | 1288 |
| Allstate Corp | 36,59 | +0,58 | 36,38 | 661 |
| Alltel | 48,25 | -0,41 | 48,45 | 139 |
| Amer Electric Power | 25,48 | -0,51 | 25,61 | 188 |
| Amer Express Co | 40,68 | +0,94 | 40,30 | 2067 |
| AIG | 55,83 | +0,38 | 55,62 | 1470 |
| Amgen | 61,59 | +0,15 | 61,50 | 2907 |
| Analog Devices | 33,88 | -2,08 | 34,60 | 1101 |
| Anheuser-Busch | 51,16 | +0,61 | 50,85 | 1063 |
| AOL Time Warner | 13,44 | -0,59 | 13,52 | 4184 |
| Apple Comp Inc | 18,55 | -0,64 | 18,67 | 2728 |
| Applied Materials | 14,95 | -3,92 | 15,56 | 28352 |
| AT&T | 16,92 | +0,06 | 16,91 | 1114 |
| AT&T Wireless Gr | 6,78 | -0,59 | 6,82 | 2982 |
| Automatic Data Proc | 33,99 | +0,32 | 33,88 | 556 |
| Bank of America | 73,88 | -0,59 | 74,32 | 1450 |
| Bank of New York | 26,63 | -0,89 | 26,87 | 479 |
| Bank One | 37,63 | -0,61 | 37,86 | 1020 |
| Baxter Int | 22,91 | -0,99 | 23,14 | 1744 |
| BCE Inc | 20,69 | +1,27 | 20,43 | 54 |
| Bellsouth Corp | 26,51 | +0,49 | 26,38 | 668 |
| Berkshire cl a* | 73,89 | +0,12 | 73,80 | 1 |
| Berkshire cl b* | 2,46 | — | 2,46 | 2 |
| Boeing Co | 29,40 | +0,07 | 29,55 | 840 |
| Bristol Myers sq | 25,97 | -0,80 | 26,18 | 1141 |
| Cardinal Health | 57,94 | -0,16 | 58,03 | 1128 |
| Carnival | 29,20 | +0,07 | 29,18 | 1062 |
| Caterpillar Inc | 52,74 | -0,81 | 53,17 | 460 |
| Charles Schwab | 9,20 | +1,66 | 9,05 | 867 |
| ChevronTexaco | 68,04 | -0,89 | 68,65 | 1212 |
| Cigna | 52,44 | +1,04 | 51,90 | 212 |
| Cisco | 16,40 | -0,43 | 16,47 | 21091 |
| Citigroup | 39,11 | -0,41 | 39,27 | 2953 |
| Coca-Cola Co | 44,20 | -0,11 | 44,25 | 1094 |
| Colgate Palmoliv | 57,69 | +0,52 | 57,39 | 611 |
| Costco Wholesale | 35,81 | -1,08 | 36,20 | 1335 |
| Cox Comms | 28,94 | -1,96 | 29,52 | 776 |
| Daimler-Chrysler | 31,62 | +0,38 | 31,50 | 299 |
| Delta Air Lines | 14,49 | -1,36 | 14,69 | 389 |
| Dow Chemical Co | 31,67 | -1,00 | 31,99 | 778 |
| Du Pont Co | 42,76 | -1,11 | 43,24 | 1063 |
| Eastman Kodak | 29,90 | -0,73 | 30,12 | 520 |
| Eli Lilly | 63,17 | -0,99 | 63,80 | 634 |
| EMC Corp | 10,11 | +0,10 | 10,10 | 5163 |
| Emerson Electric | 48,40 | -1,59 | 49,58 | 609 |
| Exelon | 54,30 | +0,06 | 54,27 | 317 |
| Exxon Mobil | 35,35 | -0,51 | 35,53 | 2763 |
| Fannie Mae | 72,99 | -0,19 | 73,13 | 544 |
| First Data Corp | 40,73 | -0,68 | 41,01 | 1098 |
| Fleetboston Fin | 28,97 | +1,01 | 28,68 | 969 |
| Ford Motor Co | 10,11 | -0,30 | 10,14 | 1673 |
| Gap Inc | 17,36 | -1,36 | 17,60 | 1381 |
| Genentech | 37,76 | -0,81 | 38,07 | 1711 |
| General Elec Co | 28,63 | +0,28 | 28,55 | 4485 |
| General Motors | 35,86 | +0,17 | 36,30 | 1442 |
| Gillette Co | 31,70 | +0,48 | 31,55 | 1325 |
| Goldman Sachs Gr | 74,87 | -0,11 | 74,95 | 1190 |
| HJ Heinz Co | 31,17 | -0,10 | 31,20 | 201 |
| Halliburton Co | 24,04 | +0,59 | 23,90 | 2354 |
| HCA-Healthcare | 33,40 | +3,02 | 32,42 | 1450 |
| Hewlett-Packard | 17,37 | +0,52 | 17,28 | 2565 |
| Home Depot Inc | 29,64 | -1,04 | 29,95 | 2427 |
| Honeywell Int | 24,50 | -1,01 | 24,75 | 642 |
| Illinois Tool Works | 64,96 | -0,85 | 65,52 | 170 |
| Intel Corp | 19,42 | -2,02 | 19,82 | 28550 |
| IBM | 88,70 | -1,42 | 89,98 | 2838 |
| Intl Paper | 37,06 | -0,80 | 37,36 | 757 |
| Johnson&Johnson | 55,42 | -0,14 | 55,50 | 1767 |
| J P Morgan Chase | 30,47 | -0,81 | 30,72 | 2018 |
| Kimberly-Clark | 49,60 | -0,38 | 49,79 | 461 |
| Kohls | 53,94 | -0,55 | 54,24 | 1322 |
| Kroger | 15,02 | +1,56 | 14,79 | 1065 |
| Lehman Brothers | 66,05 | +0,24 | 65,89 | 707 |
| Lockheed Martin | 49,51 | -0,06 | 49,54 | 316 |
| Lowes Cos | 45,13 | -0,92 | 45,55 | 762 |
| Lucent Tech | 2,16 | +0,47 | 2,15 | 12062 |
| Marsh & McLennan | 48,76 | +0,54 | 48,50 | 360 |
| MBNA Corp | 19,58 | -0,86 | 19,75 | 1075 |
| McDonalds Corp | 18,18 | -0,49 | 18,27 | 980 |
| Medtronic | 47,51 | +0,02 | 47,50 | 837 |
| Merck & Co | 59,29 | -0,07 | 59,33 | 1244 |
| Merrill Lynch | 41,86 | -0,36 | 42,01 | 1449 |
| Metlife Inc | 26,98 | -0,07 | 27,00 | 501 |
| Micron Tech | 10,03 | -1,18 | 10,15 | 5539 |
| Microsoft | 25,63 | -1,39 | 25,99 | 21238 |
| Minnesota Mining | 123,19 | -0,23 | 123,47 | 664 |
| MS Dean Witter | 44,37 | -0,89 | 44,77 | 1761 |
| Motorola Inc | 8,34 | +3,60 | 8,05 | 10658 |
| Occidental Petr | 31,06 | — | 31,06 | 279 |
| Omnicom Group | 66,90 | -0,74 | 67,40 | 378 |
| Oracle Corp | 12,41 | -0,08 | 12,42 | 14883 |
| Pfizer Inc | 33,25 | +0,33 | 33,29 | 5705 |
| Philip Morris | 33,35 | +0,51 | 33,18 | 1981 |
| Raytheon Co | 31,51 | -0,51 | 31,67 | 646 |
| SBC Comms | 24,74 | +0,81 | 24,54 | 3277 |
| Schering-plough | 18,11 | -3,21 | 18,71 | 3404 |
| Sears Roebuck | 27,51 | -1,26 | 27,86 | 928 |
| Sprint | 11,76 | -0,34 | 11,80 | 785 |
| Tenet Healthcare | 16,61 | +3,36 | 16,07 | 2010 |
| Texas Instrument | 19,29 | -2,08 | 19,70 | 3357 |
| Textron Inc | 32,20 | -0,95 | 32,51 | 212 |
| Tyco Int | 16,64 | +0,30 | 16,59 | 1990 |
| Unisys Corp | 10,79 | -0,74 | 10,87 | 235 |
| UPS | 62,13 | -0,50 | 62,44 | 635 |
| United Tech | 66,70 | -0,46 | 67,28 | 1197 |
| Unitedhealth Gr | 93,35 | -0,29 | 93,62 | 363 |
| US Bancorp | 22,65 | +0,58 | 22,52 | 1093 |
| Verizon Comm | 37,63 | +0,64 | 37,39 | 1308 |
| Wachovia | 39,31 | -0,68 | 39,58 | 775 |
| Wal-Mart Stores | 54,76 | -1,32 | 55,49 | 2797 |
| Walt Disney Co | 18,25 | -1,35 | 18,50 | 1646 |
| Washington Mutual | 39,67 | -1,02 | 40,08 | 789 |
| Wells Fargo | 47,59 | -0,69 | 47,92 | 771 |
| Xerox Corp | 10,40 | +0,10 | 10,39 | 581 |
По данным агентства Reuters.