| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Франция (EUR) | ||||
| Alcatel | 6,69 | -3,74 | 6,95 | 18844 |
| Axa | 11,91 | -3,80 | 12,38 | 19834 |
| BNP Paribas | 40,94 | +0,47 | 40,75 | 6008 |
| Bouygues | 22,29 | +1,41 | 21,98 | 1210 |
| Danon | 120,00 | +1,44 | 118,30 | 1187 |
| EADS | 8,23 | +2,49 | 8,03 | 2735 |
| France Telecom | 19,50 | +1,04 | 19,30 | 9191 |
| Lafarge | 54,25 | -5,82 | 57,60 | 1965 |
| Michelin | 29,98 | -0,53 | 30,14 | 658 |
| Pechiney | 22,86 | -4,75 | 24,00 | 424 |
| Peugeot | 38,19 | -2,25 | 39,07 | 2714 |
| Renault | 35,96 | +0,78 | 35,68 | 3130 |
| Sanofi-Synthelab | 50,95 | -0,20 | 51,05 | 2026 |
| Schneider Elec | 39,69 | +2,56 | 38,70 | 2958 |
| STMicroelectronics | 17,45 | -1,47 | 17,71 | 6311 |
| Total Fina Elf | 121,60 | +0,91 | 120,50 | 3781 |
| Vivendi Universal | 14,70 | +5,76 | 13,90 | 13300 |
| Великобритания (GBp) | ||||
| ARM Holdings | 68,00 | -4,90 | 71,50 | 20424 |
| BAE System | 124,01 | -1,98 | 126,50 | 19473 |
| Barclays | 416,00 | -1,89 | 424,00 | 31614 |
| BP | 409,06 | -0,97 | 414,25 | 43306 |
| BAT | 636,75 | +8,80 | 602,00 | 42293 |
| British Airways | 123,47 | -7,14 | 133,00 | 21588 |
| British Telecom | 185,01 | -0,80 | 186,50 | 26628 |
| Cable & Wireless | 94,75 | +2,16 | 92,75 | 29569 |
| Cadbury Schweppes | 352,25 | -1,05 | 356,00 | 6913 |
| HSBC Hldg | 695,11 | -0,78 | 701,00 | 26127 |
| Lloyds TSB Grp | 411,00 | -2,73 | 421,50 | 37242 |
| Marks & Spencer | 297,17 | — | 300,00 | 12335 |
| Prudential | 371,63 | -2,42 | 383,00 | 34301 |
| Reuters Group | 152,71 | -0,94 | 159,75 | 37739 |
| Rio Tinto | 1133,11 | +0,18 | 1140,00 | 3186 |
| Sainsbury | 256,50 | -3,21 | 265,00 | 34860 |
| Shell Trnpt | 392,92 | -1,31 | 400,25 | 22673 |
| Unilever | 559,71 | -0,18 | 562,00 | 10079 |
| Vodafone Airtch | 119,76 | +0,21 | 120,25 | 203530 |
| Германия (EUR) | ||||
| Allianz AG | 59,40 | -3,49 | 61,55 | 6384 |
| BASF | 34,92 | -1,47 | 35,44 | 3641 |
| Bayer AG | 16,70 | -2,62 | 17,15 | 4888 |
| BMW | 26,39 | +0,30 | 26,31 | 3141 |
| Commerzbank AG | 8,41 | -3,33 | 8,70 | 2886 |
| Daimler-Chrysler | 25,63 | -0,58 | 25,78 | 5621 |
| Deutsche Bank n | 45,80 | -2,12 | 46,79 | 5097 |
| Dt Telekom n | 12,08 | +1,51 | 11,90 | 25975 |
| Hypovereinsbank | 10,74 | -4,19 | 11,21 | 3470 |
| Infineon Tech | 6,30 | -2,33 | 6,45 | 7475 |
| Merck KGaA | 27,50 | +0,70 | 27,31 | 89 |
| Munich Re | 80,71 | -3,34 | 83,50 | 2337 |
| Sap AG | 85,31 | -0,87 | 86,06 | 1244 |
| Siemens | 39,15 | -1,29 | 39,66 | 7877 |
| Volkswagen AG | 29,77 | +1,09 | 29,45 | 2257 |
| Финляндия (EUR) | ||||
| Nokia | 13,98 | -2,58 | 14,35 | 26975 |
| Stora Enso | 9,00 | -1,21 | 9,11 | 3470 |
| Швейцария (CHF) | ||||
| Ciba Special | 83,35 | -2,11 | 85,15 | 343 |
| Lonza Grp AG | 67,10 | -0,96 | 67,75 | 596 |
| Adecco | 44,85 | +0,34 | 44,70 | 1589 |
| CS Group | 32,30 | -1,07 | 32,65 | 5997 |
| Nestle | 267,00 | -1,29 | 270,50 | 1122 |
| Novartis | 50,40 | -1,85 | 51,35 | 8782 |
| Rentenanstalt | 144,00 | -3,36 | 149,00 | 1 |
| Swisscom | 399,00 | — | 399,00 | 69 |
| Roche | 93,70 | +0,11 | 93,60 | 5006 |
| Swiss Re | 77,75 | -2,81 | 80,00 | 1468 |
| UBS AG | 67,80 | -2,02 | 69,20 | 4802 |
| Zurich Fin | 136,50 | -4,04 | 142,25 | 1320 |
| Швеция (SEK) | ||||
| ABB | 24,40 | -1,61 | 24,80 | 3893 |
| Electrolux | 141,50 | -1,74 | 144,00 | 2101 |
| Ericsson | 7,30 | — | 7,30 | 302498 |
| Nordea | 37,20 | -1,59 | 37,80 | 13216 |
| Volvo | 153,00 | +0,33 | 152,50 | 1580 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,41 | -0,14 | 1,46 | 31 |
| Fiat | 6,47 | +0,15 | 6,59 | 1 |
| Olivetti | 0,98 | -0,30 | 0,99 | 1 |
| Pirelli | 0,81 | +0,88 | 0,82 | 0 |
| TIM | 4,06 | +0,02 | 4,07 | 14 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 15,08 | -0,85 | 15,21 | 9698 |
| Aegon NV | 7,54 | -7,71 | 8,17 | 17259 |
| Ahold Kon | 6,64 | +0,61 | 6,60 | 14966 |
| Fortis | 13,70 | -2,56 | 14,06 | 6780 |
| ING Grp | 12,61 | -5,05 | 13,28 | 18076 |
| Philips | 14,75 | -2,70 | 15,16 | 12917 |
| Royal Dutch | 37,89 | -1,38 | 38,42 | 6788 |
| Канада (CAD) | ||||
| Alcan Inc | 39,38 | -1,84 | 40,34 | 521 |
| Bank of Montreal | 40,95 | -0,58 | 41,19 | 388 |
| Bank Nova Scotia | 58,75 | -0,56 | 59,08 | 546 |
| BCE Inc | 28,10 | -0,32 | 28,19 | 465 |
| Bombardier | 4,01 | +0,25 | 4,00 | 3811 |
| Imperial Oil | 44,25 | -0,05 | 44,27 | 197 |
| Loblaw Cos Ltd | 58,45 | -0,76 | 58,90 | 78 |
| Nortel Networks | 4,02 | +1,26 | 3,97 | 12194 |
| Royal Bank of Canada | 60,80 | -0,80 | 61,29 | 624 |
| США ($) | ||||
| Abbott Labs | 40,93 | -0,17 | 41,00 | 1431 |
| Agilent Tech | 15,73 | -1,93 | 16,04 | 792 |
| Alcoa | 22,80 | +2,93 | 22,15 | 2421 |
| Allstate Corp | 35,30 | -1,01 | 35,66 | 752 |
| Alltel | 47,26 | -0,94 | 47,71 | 344 |
| Amer Electric Power | 26,03 | -0,72 | 26,22 | 395 |
| Amer Express Co | 39,86 | +0,50 | 39,66 | 2099 |
| AIG | 54,77 | -1,17 | 55,42 | 2049 |
| Amgen | 60,37 | -1,08 | 61,03 | 5147 |
| Analog Devices | 33,85 | +0,65 | 33,63 | 1558 |
| Anheuser-Busch | 51,01 | -1,56 | 51,82 | 991 |
| AOL Time Warner | 13,54 | -0,95 | 13,67 | 4233 |
| Apple Comp Inc | 17,89 | +0,56 | 17,79 | 2887 |
| Applied Materials | 13,57 | -1,38 | 13,76 | 10234 |
| AT&T | 18,05 | -0,61 | 18,16 | 2828 |
| AT&T Wireless Gr | 6,96 | +1,90 | 6,83 | 6533 |
| Automatic Data Proc | 33,20 | -0,06 | 33,22 | 1005 |
| Bank of America | 73,01 | +0,69 | 72,51 | 1707 |
| Bank of New York | 26,68 | +1,02 | 26,41 | 1064 |
| Bank One | 36,70 | -0,38 | 36,84 | 1352 |
| Baxter Int | 22,75 | -0,61 | 22,89 | 911 |
| BCE Inc | 20,80 | -0,14 | 20,83 | 62 |
| Bellsouth Corp | 25,78 | -1,64 | 26,21 | 1295 |
| Berkshire cl a* | 73,20 | -0,27 | 73,40 | 1 |
| Berkshire cl b* | 2,44 | -0,37 | 2,45 | 1 |
| Boeing Co | 28,91 | -0,07 | 28,93 | 1094 |
| Bristol Myers sq | 23,64 | +1,24 | 23,35 | 3393 |
| Cardinal Health | 56,78 | +0,91 | 56,27 | 824 |
| Carnival | 28,82 | — | 28,93 | 1137 |
| Caterpillar Inc | 50,49 | -1,48 | 51,25 | 969 |
| Charles Schwab | 8,70 | +0,81 | 8,63 | 1266 |
| ChevronTexaco | 66,68 | +0,01 | 66,67 | 1541 |
| Cigna | 54,61 | +0,78 | 54,19 | 583 |
| Cisco | 15,51 | -3,00 | 15,99 | 30734 |
| Citigroup | 38,44 | -0,21 | 38,52 | 4260 |
| Coca-Cola Co | 43,95 | -1,28 | 44,52 | 1881 |
| Colgate Palmoliv | 58,56 | -1,00 | 59,15 | 1234 |
| Costco Wholesale | 34,40 | +0,76 | 34,14 | 2424 |
| Cox Comms | 28,78 | -0,69 | 28,98 | 386 |
| Daimler-Chrysler | 29,93 | -1,09 | 30,26 | 451 |
| Delta Air Lines | 12,52 | -2,64 | 12,86 | 1702 |
| Dow Chemical Co | 31,25 | -0,70 | 31,47 | 1253 |
| Du Pont Co | 40,78 | -0,71 | 41,07 | 1145 |
| Eastman Kodak | 28,91 | -1,97 | 29,49 | 1644 |
| Eli Lilly | 58,77 | +0,72 | 58,35 | 2818 |
| EMC Corp | 9,11 | -1,30 | 9,23 | 3649 |
| Emerson Electric | 48,70 | +0,08 | 48,66 | 699 |
| Exelon | 56,27 | +0,46 | 56,01 | 610 |
| Exxon Mobil | 35,43 | +0,45 | 35,27 | 4135 |
| Fannie Mae | 71,76 | -1,03 | 72,51 | 1291 |
| First Data Corp | 39,26 | -1,03 | 39,67 | 1429 |
| Fleetboston Fin | 28,69 | +0,74 | 28,48 | 1279 |
| Ford Motor Co | 9,54 | -0,83 | 9,62 | 2033 |
| Gap Inc | 16,63 | +0,97 | 16,50 | 1496 |
| Genentech | 55,49 | +0,91 | 54,99 | 2537 |
| General Elec Co | 27,47 | -0,94 | 27,73 | 5980 |
| General Motors | 33,16 | -0,51 | 33,33 | 1405 |
| Gillette Co | 32,31 | -0,58 | 32,50 | 1052 |
| Goldman Sachs Gr | 74,13 | -0,43 | 74,45 | 1426 |
| HJ Heinz Co | 31,21 | +0,03 | 31,20 | 344 |
| Halliburton Co | 23,63 | +2,38 | 23,08 | 1570 |
| HCA-Healthcare | 32,82 | +0,09 | 32,79 | 1474 |
| Hewlett-Packard | 18,08 | +6,04 | 17,05 | 15118 |
| Home Depot Inc | 30,28 | -1,27 | 30,67 | 5107 |
| Honeywell Int | 23,78 | +0,38 | 23,69 | 1799 |
| Illinois Tool Works | 62,48 | -1,39 | 63,36 | 343 |
| Intel Corp | 18,64 | -0,11 | 18,66 | 23586 |
| IBM | 85,18 | -0,69 | 85,77 | 2565 |
| Intl Paper | 35,69 | -0,34 | 36,06 | 1024 |
| Johnson&Johnson | 53,27 | -1,33 | 53,99 | 3507 |
| J P Morgan Chase | 30,14 | -0,95 | 30,43 | 3470 |
| Kimberly-Clark | 49,87 | +0,40 | 49,67 | 551 |
| Kohls | 50,98 | -1,58 | 51,80 | 1592 |
| Kroger | 14,96 | -2,86 | 15,40 | 1492 |
| Lehman Brothers | 67,49 | +2,20 | 66,04 | 1433 |
| Lockheed Martin | 46,94 | -0,91 | 47,37 | 634 |
| Lowes Cos | 39,43 | +1,10 | 39,00 | 3148 |
| Lucent Tech | 2,43 | +3,40 | 2,35 | 15145 |
| Marsh & McLennan | 48,58 | +0,64 | 48,27 | 568 |
| MBNA Corp | 18,98 | +0,42 | 18,90 | 1642 |
| McDonalds Corp | 17,35 | +2,36 | 16,95 | 9910 |
| Medtronic | 47,78 | +0,80 | 47,40 | 1518 |
| Merck & Co | 54,54 | -0,82 | 54,99 | 5666 |
| Merrill Lynch | 40,52 | -0,47 | 40,71 | 1190 |
| Metlife Inc | 26,43 | -0,68 | 26,61 | 1051 |
| Micron Tech | 9,80 | -0,91 | 9,89 | 2115 |
| Microsoft | 24,14 | -1,99 | 24,63 | 42897 |
| Minnesota Mining | 122,71 | -1,13 | 124,77 | 860 |
| MS Dean Witter | 42,38 | -0,35 | 42,53 | 1663 |
| Motorola Inc | 8,40 | -0,94 | 8,48 | 4783 |
| Occidental Petr | 31,39 | +1,10 | 31,05 | 447 |
| Omnicom Group | 63,93 | -0,28 | 64,11 | 505 |
| Oracle Corp | 12,02 | -1,18 | 12,16 | 19952 |
| Pfizer Inc | 31,33 | +0,74 | 31,10 | 12353 |
| Philip Morris | 37,89 | +8,54 | 34,91 | 19578 |
| Raytheon Co | 31,42 | -0,51 | 31,58 | 368 |
| SBC Comms | 23,74 | -2,59 | 24,37 | 2780 |
| Schering-plough | 17,21 | +0,41 | 17,14 | 2610 |
| Sears Roebuck | 27,06 | -0,48 | 27,19 | 925 |
| Sprint | 12,35 | +1,23 | 12,20 | 1529 |
| Tenet Healthcare | 15,99 | -0,68 | 16,10 | 686 |
| Texas Instrument | 18,57 | -0,85 | 18,73 | 2476 |
| Textron Inc | 31,83 | +0,13 | 31,79 | 171 |
| Tyco Int | 16,25 | +0,93 | 16,10 | 3048 |
| Unisys Corp | 9,91 | -0,30 | 9,94 | 595 |
| UPS | 61,47 | -0,45 | 61,75 | 723 |
| United Tech | 65,07 | -0,70 | 65,53 | 1059 |
| Unitedhealth Gr | 96,48 | +0,76 | 95,75 | 994 |
| US Bancorp | 22,57 | -0,18 | 22,61 | 1200 |
| Verizon Comm | 35,54 | -0,70 | 35,79 | 1744 |
| Wachovia | 38,18 | -0,55 | 38,39 | 1476 |
| Wal-Mart Stores | 52,65 | -0,30 | 52,81 | 2785 |
| Walt Disney Co | 17,68 | -0,95 | 17,85 | 3215 |
| Washington Mutual | 38,50 | -0,21 | 38,58 | 832 |
| Wells Fargo | 47,51 | +0,27 | 47,38 | 1274 |
| Xerox Corp | 10,18 | -3,51 | 10,55 | 746 |
По данным агентства Reuters.