| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Германия (EUR) | ||||
| Allianz AG | 76,55 | +3,31 | 74,10 | 3538 |
| BASF | 39,69 | +0,92 | 39,33 | 3918 |
| Bayer AG | 20,68 | -0,82 | 20,85 | 4609 |
| BMW | 35,38 | +0,68 | 35,14 | 2010 |
| Commerzbank AG | 13,23 | -0,15 | 13,25 | 4085 |
| Daimler-Chrysler | 32,30 | -0,03 | 32,31 | 6267 |
| Deutsche Bank n | 57,83 | -0,55 | 58,15 | 4742 |
| Dt Telekom n | 12,83 | -3,17 | 13,25 | 135826 |
| Hypovereinsbank | 15,38 | +2,88 | 14,95 | 4243 |
| Infineon Tech | 9,79 | -1,81 | 9,97 | 15583 |
| Merck KGaA | 22,70 | -2,58 | 23,30 | 204 |
| Munich Re | 92,50 | +2,44 | 90,30 | 1666 |
| Sap AG | 105,80 | -1,12 | 107,00 | 952 |
| Siemens | 46,50 | +1,75 | 45,70 | 9339 |
| Volkswagen AG | 37,75 | -0,40 | 37,90 | 2189 |
| Финляндия (EUR) | ||||
| Nokia | 15,07 | +1,82 | 14,80 | 28859 |
| Stora Enso | 11,10 | -0,98 | 11,21 | 5342 |
| Швейцария (CHF) | ||||
| Ciba Special | 88,95 | +2,24 | 87,00 | 598 |
| Lonza Grp AG | 66,35 | +2,08 | 65,00 | 340 |
| Adecco | 64,70 | -0,69 | 65,15 | 760 |
| CS Group | 38,50 | -1,41 | 39,05 | 7133 |
| Nestle | 277,50 | -1,94 | 283,00 | 908 |
| Novartis | 52,60 | -0,75 | 53,00 | 7620 |
| Rentenanstalt | 195,00 | +2,63 | 190,00 | 2 |
| Swisscom | 382,50 | -0,39 | 384,00 | 160 |
| Roche | 108,25 | -0,46 | 108,75 | 3166 |
| Swiss Re | 80,25 | -0,93 | 81,00 | 2095 |
| UBS AG | 75,95 | -0,07 | 76,00 | 3698 |
| Zurich Fin | 172,75 | -0,72 | 174,00 | 600 |
| Швеция (SEK) | ||||
| ABB | 27,30 | +3,80 | 26,30 | 2512 |
| Electrolux | 166,50 | +0,30 | 166,00 | 1484 |
| Nordea | 39,10 | +0,77 | 38,80 | 7653 |
| Volvo | 188,50 | -3,08 | 194,50 | 1071 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,51 | +1,96 | 1,48 | 31694 |
| Fiat | 5,79 | +1,31 | 5,72 | 7414 |
| Olivetti | 1,10 | +0,55 | 1,09 | 48460 |
| Pirelli | 0,89 | +1,07 | 0,88 | 6046 |
| TIM | 4,11 | -1,04 | 4,15 | 68315 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,43 | -0,23 | 17,47 | 7046 |
| Aegon NV | 9,98 | +3,42 | 9,65 | 16025 |
| Ahold Kon | 7,41 | -2,50 | 7,60 | 12348 |
| Fortis | 15,80 | +1,09 | 15,63 | 5068 |
| ING Grp | 16,01 | -0,12 | 16,03 | 11334 |
| Philips | 18,30 | +1,27 | 18,07 | 12734 |
| Royal Dutch | 40,90 | -0,37 | 41,05 | 5611 |
| Канада (CAD) | ||||
| Alcan Inc | 42,20 | +1,54 | 41,56 | 1429 |
| Bank of Montreal | 43,50 | -0,41 | 43,68 | 539 |
| Bank Nova Scotia | 60,64 | -0,08 | 60,69 | 385 |
| BCE Inc | 31,45 | -0,10 | 31,48 | 258 |
| Bombardier | 5,05 | +2,43 | 4,93 | 4676 |
| Imperial Oil | 46,47 | -0,19 | 46,56 | 81 |
| Loblaw Cos Ltd | 61,32 | +0,77 | 60,85 | 22 |
| Nortel Networks | 4,04 | +0,25 | 4,03 | 10439 |
| Royal Bank of Canada | 58,08 | +0,14 | 58,00 | 424 |
| США ($) | ||||
| Abbott Labs | 44,90 | -0,18 | 44,98 | 604 |
| Agilent Tech | 21,24 | -0,23 | 21,29 | 638 |
| Alcoa | 25,80 | +0,35 | 25,71 | 1103 |
| Allstate Corp | 38,30 | +0,71 | 38,03 | 437 |
| Alltel | 49,87 | +0,71 | 49,52 | 240 |
| Amer Electric Power | 29,13 | -0,58 | 29,30 | 531 |
| Amer Express Co | 43,88 | +0,71 | 43,57 | 821 |
| AIG | 57,80 | — | 57,80 | 1629 |
| Amgen | 69,73 | +1,19 | 68,91 | 3544 |
| Analog Devices | 36,94 | +0,63 | 36,71 | 947 |
| Anheuser-Busch | 51,04 | -0,84 | 51,47 | 643 |
| AOL Time Warner | 16,74 | -0,12 | 16,76 | 4086 |
| Apple Comp Inc | 20,22 | +1,76 | 19,87 | 1739 |
| Applied Materials | 17,40 | -1,30 | 17,63 | 13884 |
| AT&T | 19,65 | -1,70 | 19,99 | 1509 |
| AT&T Wireless Gr | 8,69 | +1,05 | 8,60 | 2555 |
| Automatic Data Proc | 35,70 | +0,56 | 35,50 | 399 |
| Bank of America | 81,48 | +0,72 | 80,90 | 1889 |
| Bank of New York | 30,10 | +1,59 | 29,63 | 632 |
| Bank One | 38,25 | +1,16 | 37,81 | 598 |
| Baxter Int | 25,27 | +0,08 | 25,25 | 723 |
| BCE Inc | 22,98 | -1,84 | 23,41 | 22 |
| Bellsouth Corp | 27,20 | -0,58 | 27,59 | 880 |
| Berkshire cl a* | 71,45 | -0,76 | 72,00 | 1 |
| Berkshire cl b* | 2,38 | -0,83 | 2,40 | 7 |
| Boeing Co | 34,84 | -0,51 | 35,02 | 713 |
| Bristol Myers sq | 27,56 | +0,11 | 27,53 | 905 |
| Cardinal Health | 67,66 | +1,14 | 66,90 | 653 |
| Carnival | 33,00 | +0,82 | 32,73 | 619 |
| Caterpillar Inc | 56,54 | +0,23 | 56,41 | 412 |
| Charles Schwab | 11,36 | +1,52 | 11,19 | 757 |
| ChevronTexaco | 73,10 | -0,27 | 73,30 | 698 |
| Cigna | 48,10 | +0,67 | 47,78 | 284 |
| Cisco | 18,59 | +2,03 | 18,22 | 26389 |
| Citigroup | 45,48 | +1,20 | 44,94 | 3394 |
| Coca-Cola Co | 44,50 | -1,00 | 44,95 | 3389 |
| Colgate Palmoliv | 57,62 | -0,66 | 58,00 | 765 |
| Costco Wholesale | 37,03 | +0,08 | 37,00 | 1182 |
| Cox Comms | 33,21 | -0,87 | 33,50 | 253 |
| Daimler-Chrysler | 36,54 | -0,46 | 36,71 | 292 |
| Delta Air Lines | 14,74 | +2,86 | 14,33 | 895 |
| Dow Chemical Co | 31,24 | -0,03 | 31,25 | 989 |
| Du Pont Co | 42,16 | — | 42,16 | 667 |
| Eastman Kodak | 27,54 | -0,40 | 27,65 | 949 |
| Eli Lilly | 69,31 | -1,45 | 70,33 | 901 |
| EMC Corp | 11,37 | -3,15 | 11,74 | 12614 |
| Emerson Electric | 53,62 | +1,23 | 52,97 | 327 |
| Exelon | 59,20 | -0,57 | 59,54 | 297 |
| Exxon Mobil | 35,90 | -0,42 | 36,05 | 2988 |
| Fannie Mae | 70,91 | +0,01 | 70,90 | 954 |
| First Data Corp | 42,64 | +0,57 | 42,40 | 782 |
| Fleetboston Fin | 31,38 | +0,35 | 31,27 | 678 |
| Ford Motor Co | 11,34 | +1,34 | 11,19 | 3948 |
| Gap Inc | 19,18 | +0,68 | 19,05 | 1808 |
| Genentech | 78,07 | +3,34 | 75,55 | 1451 |
| General Elec Co | 29,02 | -0,85 | 29,27 | 4523 |
| General Motors | 36,73 | +2,31 | 35,90 | 2789 |
| Gillette Co | 32,45 | -1,25 | 32,86 | 397 |
| Goldman Sachs Gr | 87,94 | +0,23 | 87,74 | 1388 |
| HJ Heinz Co | 33,35 | +0,54 | 33,17 | 290 |
| Halliburton Co | 22,80 | +2,56 | 22,23 | 1544 |
| HCA-Healthcare | 32,31 | +0,31 | 32,21 | 459 |
| Hewlett-Packard | 22,14 | +0,41 | 22,05 | 4164 |
| Home Depot Inc | 34,34 | +1,69 | 33,77 | 2089 |
| Honeywell Int | 27,70 | -1,28 | 28,06 | 1042 |
| Illinois Tool Works | 66,98 | +0,37 | 66,73 | 159 |
| Intel Corp | 23,10 | +0,83 | 22,91 | 28536 |
| IBM | 86,75 | +0,77 | 86,09 | 1740 |
| Intl Paper | 37,52 | -0,16 | 37,58 | 665 |
| Johnson&Johnson | 52,40 | -1,09 | 52,98 | 3199 |
| J P Morgan Chase | 35,28 | +0,60 | 35,07 | 1657 |
| Kimberly-Clark | 52,24 | -0,40 | 52,45 | 257 |
| Kohls | 54,08 | +3,44 | 52,28 | 1666 |
| Kroger | 17,38 | +0,64 | 17,27 | 805 |
| Lehman Brothers | 68,57 | +0,62 | 68,15 | 756 |
| Lockheed Martin | 47,28 | -1,66 | 48,08 | 701 |
| Lowes Cos | 45,56 | +4,71 | 43,51 | 2410 |
| Lucent Tech | 1,96 | -2,49 | 2,01 | 19485 |
| Marsh & McLennan | 52,73 | -1,71 | 53,65 | 375 |
| MBNA Corp | 21,38 | -0,28 | 21,44 | 2029 |
| McDonalds Corp | 22,83 | -0,31 | 22,90 | 2072 |
| Medtronic | 47,63 | -0,21 | 47,73 | 649 |
| Merck & Co | 61,83 | -0,10 | 61,89 | 1397 |
| Merrill Lynch | 50,59 | -0,22 | 50,70 | 2417 |
| Metlife Inc | 29,37 | -0,64 | 29,56 | 391 |
| Micron Tech | 13,67 | -0,65 | 13,76 | 2713 |
| Microsoft | 27,39 | -0,11 | 27,42 | 23835 |
| Minnesota Mining | 129,54 | -0,45 | 130,12 | 421 |
| MS Dean Witter | 46,93 | +1,62 | 46,18 | 2383 |
| Motorola Inc | 10,00 | -0,30 | 10,03 | 3939 |
| Occidental Petr | 33,27 | -1,25 | 33,69 | 397 |
| Omnicom Group | 71,98 | -0,42 | 72,28 | 543 |
| Oracle Corp | 12,78 | +1,67 | 12,57 | 18941 |
| Pfizer Inc | 34,57 | +0,49 | 34,40 | 4766 |
| Philip Morris | 46,97 | +0,21 | 46,87 | 1626 |
| Raytheon Co | 32,36 | -1,49 | 32,85 | 595 |
| SBC Comms | 26,20 | +0,92 | 26,35 | 1970 |
| Schering-plough | 18,05 | -1,58 | 18,34 | 3368 |
| Sears Roebuck | 34,37 | +1,84 | 33,75 | 826 |
| Sprint | 15,57 | +0,13 | 15,55 | 730 |
| Tenet Healthcare | 11,98 | +3,01 | 11,63 | 2050 |
| Texas Instrument | 19,02 | +0,69 | 18,89 | 3175 |
| Textron Inc | 39,29 | +1,05 | 38,88 | 295 |
| Tyco Int | 19,29 | +1,15 | 19,07 | 1633 |
| Unisys Corp | 12,88 | -0,85 | 12,99 | 244 |
| UPS | 64,77 | +0,59 | 64,39 | 637 |
| United Tech | 73,65 | +1,53 | 72,54 | 540 |
| Unitedhealth Gr | 51,98 | — | 51,98 | 493 |
| US Bancorp | 24,89 | +0,08 | 24,87 | 656 |
| Verizon Comm | 39,47 | -0,48 | 40,05 | 1615 |
| Wachovia | 41,91 | +0,92 | 41,53 | 773 |
| Wal-Mart Stores | 56,62 | +0,12 | 56,55 | 2196 |
| Walt Disney Co | 20,89 | +1,51 | 20,58 | 3071 |
| Washington Mutual | 42,10 | -0,38 | 42,26 | 619 |
| Wells Fargo | 50,70 | -0,86 | 51,14 | 2038 |
| Xerox Corp | 10,91 | -0,18 | 10,93 | 1119 |
По данным агентства Reuters.