| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Франция (EUR) | ||||
| Alcatel | 11,15 | +0,54 | 11,09 | 5411 |
| Axa | 16,54 | +1,41 | 16,31 | 7967 |
| BNP Paribas | 46,65 | +0,84 | 46,26 | 3224 |
| Bouygues | 25,05 | +1,71 | 24,63 | 1295 |
| Danon | 129,10 | +0,31 | 128,70 | 393 |
| EADS | 18,42 | -1,18 | 18,64 | 1462 |
| France Telecom | 20,65 | -1,62 | 20,99 | 6647 |
| Lafarge | 66,20 | +1,77 | 65,05 | 1309 |
| Michelin | 34,14 | +0,56 | 33,95 | 252 |
| Pechiney | 47,50 | +0,27 | 47,37 | 1236 |
| Peugeot | 38,79 | +0,73 | 38,51 | 1383 |
| Renault | 57,60 | +0,26 | 57,45 | 590 |
| Sanofi-Synthelab | 56,45 | +4,54 | 54,00 | 4364 |
| Schneider Elec | 52,10 | +0,77 | 51,70 | 1006 |
| STMicroelectronics | 23,26 | -1,44 | 23,60 | 4424 |
| Total Fina Elf | 136,10 | +1,34 | 134,30 | 2645 |
| Vivendi Universal | 18,90 | -0,53 | 19,00 | 3592 |
| Великобритания (GBp) | ||||
| ARM Holdings | 115,75 | +2,21 | 113,25 | 27045 |
| BAE System | 175,00 | -1,82 | 178,25 | 29353 |
| Barclays | 488,00 | -1,01 | 493,00 | 28554 |
| BP | 418,75 | +1,33 | 413,25 | 60563 |
| BAT | 706,50 | -0,56 | 710,50 | 6635 |
| British Airways | 248,00 | +3,23 | 240,00 | 20709 |
| British Telecom | 179,00 | -1,25 | 180,00 | 93086 |
| Cable & Wireless | 134,50 | -3,24 | 139,00 | 22247 |
| Cadbury Schweppes | 377,75 | -0,59 | 380,00 | 14562 |
| HSBC Hldg | 908,00 | +0,11 | 907,00 | 33844 |
| Lloyds TSB Grp | 407,00 | -0,31 | 408,25 | 32736 |
| Marks & Spencer | 287,05 | +0,17 | 286,50 | 14049 |
| Prudential | 482,25 | +0,26 | 481,00 | 8044 |
| Reuters Group | 258,25 | -0,58 | 259,75 | 6090 |
| Rio Tinto | 1446,00 | -0,21 | 1449,00 | 5401 |
| Sainsbury | 291,00 | +0,78 | 288,75 | 9976 |
| Shell Trnpt | 378,25 | +1,14 | 374,00 | 32088 |
| Unilever | 518,00 | +0,39 | 516,00 | 9208 |
| Vodafone Airtch | 127,06 | +0,20 | 126,75 | 315203 |
| Германия (EUR) | ||||
| Allianz AG | 95,25 | — | 95,25 | 3534 |
| BASF | 42,34 | +0,81 | 42,00 | 3432 |
| Bayer AG | 22,50 | +0,67 | 22,35 | 3944 |
| BMW | 37,53 | +0,11 | 37,49 | 1913 |
| Commerzbank AG | 15,34 | +1,19 | 15,16 | 4227 |
| Daimler-Chrysler | 32,35 | -0,15 | 32,40 | 3350 |
| Deutsche Bank n | 57,35 | +1,09 | 56,73 | 2516 |
| Dt Telekom n | 13,71 | +1,26 | 13,54 | 20250 |
| Hypovereinsbank | 18,69 | -0,11 | 18,71 | 1750 |
| Infineon Tech | 12,54 | -0,87 | 12,65 | 7079 |
| Merck KGaA | 31,90 | -1,09 | 32,25 | 148 |
| Munich Re | 103,96 | +0,91 | 103,02 | 1186 |
| Sap AG | 132,25 | +0,11 | 132,10 | 995 |
| Siemens | 63,01 | +1,03 | 62,37 | 4270 |
| Volkswagen AG | 44,92 | -0,40 | 45,10 | 1302 |
| Финляндия (EUR) | ||||
| Nokia | 15,26 | -0,20 | 15,29 | 18782 |
| Stora Enso | 11,81 | +0,60 | 11,74 | 2595 |
| Швейцария (CHF) | ||||
| Ciba Special | 89,00 | -1,55 | 90,40 | 6345 |
| Lonza Grp AG | 63,65 | +1,03 | 63,00 | 206 |
| Adecco | 74,35 | +2,13 | 72,80 | 966 |
| CS Group | 44,10 | -0,56 | 44,35 | 4365 |
| Nestle | 297,00 | -0,17 | 297,50 | 1134 |
| Novartis | 51,15 | +0,49 | 50,90 | 6697 |
| Swisscom | 386,00 | -0,13 | 386,50 | 50 |
| Roche | 108,75 | — | 108,75 | 1556 |
| Swiss Re | 83,70 | -0,12 | 83,80 | 655 |
| UBS AG | 79,20 | +0,13 | 79,10 | 3070 |
| Zurich Fin | 168,00 | -1,32 | 170,25 | 660 |
| Швеция (SEK) | ||||
| ABB | 47,20 | +1,29 | 46,60 | 1582 |
| Electrolux | 165,50 | +0,61 | 164,50 | 1369 |
| Ericsson | 13,10 | +1,55 | 12,90 | 205745 |
| Nordea | 50,50 | — | 50,50 | 6833 |
| Volvo | 224,50 | +0,90 | 222,50 | 1046 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,94 | -0,15 | 1,94 | 29727 |
| Fiat | 6,36 | -2,12 | 6,50 | 9443 |
| TIM | 4,12 | +1,95 | 4,04 | 74663 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,58 | +0,60 | 18,47 | 4902 |
| Aegon NV | 11,58 | -1,36 | 11,74 | 8007 |
| Ahold Kon | 8,41 | -0,59 | 8,46 | 6332 |
| Fortis | 15,70 | +1,82 | 15,42 | 4238 |
| ING Grp | 18,73 | -0,85 | 18,89 | 10011 |
| Philips | 24,10 | +0,42 | 24,00 | 6072 |
| Royal Dutch | 38,32 | +0,29 | 38,21 | 7411 |
| Канада (CAD) | ||||
| Alcan Inc | 51,90 | +1,25 | 51,26 | 375 |
| Bank of Montreal | 50,28 | +0,30 | 50,13 | 165 |
| Bank Nova Scotia | 63,77 | -0,05 | 63,80 | 455 |
| BCE Inc | 29,22 | +0,10 | 29,19 | 380 |
| Bombardier | 5,49 | -1,96 | 5,60 | 1101 |
| Imperial Oil | 52,03 | -0,10 | 52,08 | 91 |
| Loblaw Cos Ltd | 64,20 | -0,31 | 64,40 | 24 |
| Nortel Networks | 5,51 | +0,92 | 5,46 | 8281 |
| Royal Bank of Canada | 63,48 | +0,16 | 63,38 | 366 |
| США ($) | ||||
| Abbott Labs | 44,54 | +1,55 | 43,86 | 1952 |
| Agilent Tech | 26,76 | +0,98 | 26,50 | 1302 |
| Alcoa | 32,84 | -0,88 | 33,13 | 1213 |
| Allstate Corp | 41,07 | +2,04 | 40,25 | 1511 |
| Alltel | 45,27 | -0,57 | 45,53 | 224 |
| Amer Electric Power | 27,38 | -0,40 | 27,49 | 240 |
| Amer Express Co | 45,26 | -1,18 | 45,80 | 728 |
| AIG | 58,93 | -0,41 | 59,17 | 1203 |
| Amgen | 58,65 | -2,17 | 59,95 | 6525 |
| Analog Devices | 46,50 | -2,00 | 47,45 | 1037 |
| Anheuser-Busch | 52,30 | -0,21 | 52,41 | 572 |
| Apple Comp Inc | 22,19 | -1,03 | 22,42 | 1252 |
| Applied Materials | 23,91 | -3,35 | 24,74 | 20525 |
| AT&T | 19,08 | -0,68 | 19,21 | 574 |
| AT&T Wireless Gr | 6,94 | -0,86 | 7,00 | 3344 |
| Automatic Data Proc | 38,58 | -2,48 | 39,56 | 922 |
| Bank of America | 75,31 | -0,13 | 75,41 | 1756 |
| Bank of New York | 30,23 | -1,53 | 30,70 | 1020 |
| Bank One | 43,17 | +0,37 | 43,01 | 703 |
| Baxter Int | 27,99 | +0,18 | 27,94 | 789 |
| BCE Inc | 22,41 | -0,27 | 22,47 | 30 |
| Bellsouth Corp | 25,74 | +0,82 | 25,53 | 1203 |
| Berkshire cl a* | 80,98 | +0,22 | 80,80 | 1 |
| Berkshire cl b* | 2,69 | +0,15 | 2,69 | 3 |
| Boeing Co | 39,58 | -0,80 | 39,90 | 552 |
| Bristol Myers sq | 26,53 | +2,20 | 25,96 | 4814 |
| Cardinal Health | 61,15 | +2,96 | 59,39 | 1358 |
| Carnival | 35,49 | -0,87 | 35,80 | 387 |
| Caterpillar Inc | 73,84 | +0,49 | 73,48 | 431 |
| Charles Schwab | 12,70 | -4,65 | 13,32 | 4186 |
| ChevronTexaco | 74,54 | -0,64 | 75,75 | 1259 |
| Cigna | 56,30 | +0,57 | 55,98 | 358 |
| Cisco | 22,59 | -0,48 | 22,70 | 18836 |
| Citigroup | 47,05 | -0,11 | 47,10 | 5343 |
| Coca-Cola Co | 46,77 | -0,34 | 46,93 | 909 |
| Colgate Palmoliv | 52,57 | -0,44 | 52,80 | 512 |
| Costco Wholesale | 34,44 | +0,44 | 34,29 | 1620 |
| Cox Comms | 34,25 | +0,15 | 34,20 | 219 |
| Daimler-Chrysler | 37,94 | -0,13 | 37,99 | 136 |
| Delta Air Lines | 12,07 | -3,21 | 12,47 | 641 |
| Dow Chemical Co | 37,78 | +2,05 | 37,02 | 1000 |
| Du Pont Co | 40,92 | +1,09 | 40,48 | 837 |
| Eastman Kodak | 24,80 | -0,28 | 24,87 | 546 |
| Eli Lilly | 71,35 | +3,33 | 69,05 | 3290 |
| EMC Corp | 13,93 | -1,28 | 14,11 | 2694 |
| Emerson Electric | 60,44 | +0,68 | 60,03 | 341 |
| Exelon | 62,39 | +0,63 | 62,00 | 325 |
| Exxon Mobil | 36,14 | -0,33 | 36,26 | 2127 |
| Fannie Mae | 69,84 | -0,09 | 69,90 | 599 |
| First Data Corp | 36,99 | -0,24 | 37,08 | 901 |
| Fleetboston Fin | 40,23 | +0,07 | 40,20 | 1543 |
| Ford Motor Co | 13,04 | -0,76 | 13,14 | 3321 |
| Gap Inc | 21,88 | +2,58 | 21,33 | 1232 |
| Genentech | 84,35 | -0,60 | 84,86 | 706 |
| General Elec Co | 28,02 | -1,13 | 28,34 | 7626 |
| General Motors | 42,50 | -0,75 | 42,82 | 888 |
| Gillette Co | 33,33 | -0,27 | 33,42 | 672 |
| Goldman Sachs Gr | 95,07 | -0,99 | 96,02 | 753 |
| HJ Heinz Co | 35,91 | +0,81 | 35,62 | 276 |
| Halliburton Co | 24,15 | -0,08 | 24,17 | 580 |
| HCA-Healthcare | 40,33 | +0,82 | 40,00 | 823 |
| Hewlett-Packard | 22,05 | -1,34 | 22,35 | 2572 |
| Home Depot Inc | 36,31 | -0,03 | 36,32 | 1887 |
| Honeywell Int | 29,76 | -1,49 | 30,21 | 803 |
| Illinois Tool Works | 76,26 | +0,24 | 76,08 | 268 |
| Intel Corp | 33,37 | -1,21 | 33,78 | 21613 |
| IBM | 90,77 | -0,35 | 91,09 | 1283 |
| Intl Paper | 37,94 | +0,96 | 37,58 | 724 |
| Johnson&Johnson | 51,80 | +3,39 | 50,34 | 7587 |
| J P Morgan Chase | 35,61 | -0,70 | 35,86 | 2266 |
| Kimberly-Clark | 53,96 | +0,92 | 53,47 | 265 |
| Kohls | 52,17 | +3,12 | 50,59 | 2756 |
| Kroger | 18,21 | +1,39 | 17,96 | 740 |
| Lehman Brothers | 73,89 | -0,93 | 74,58 | 842 |
| Lockheed Martin | 45,29 | -1,16 | 45,82 | 1473 |
| Lowes Cos | 58,89 | +1,62 | 57,95 | 802 |
| Lucent Tech | 3,18 | +0,95 | 3,15 | 5018 |
| Marsh & McLennan | 45,37 | -0,09 | 45,41 | 870 |
| MBNA Corp | 24,81 | -0,28 | 24,88 | 670 |
| McDonalds Corp | 25,85 | -0,84 | 26,07 | 1262 |
| Medtronic | 45,77 | -1,34 | 46,39 | 1325 |
| Merck & Co | 46,77 | +2,12 | 45,80 | 4730 |
| Merrill Lynch | 57,92 | -1,16 | 58,60 | 1593 |
| Metlife Inc | 30,15 | -0,89 | 30,42 | 418 |
| Micron Tech | 13,17 | -0,08 | 13,18 | 2734 |
| Microsoft | 25,80 | +0,43 | 25,69 | 33550 |
| Minnesota Mining | 79,90 | +0,31 | 79,65 | 597 |
| MS Dean Witter | 56,70 | -1,72 | 57,69 | 1080 |
| Motorola Inc | 13,28 | -0,08 | 13,29 | 1908 |
| Occidental Petr | 36,11 | +0,03 | 36,10 | 216 |
| Omnicom Group | 79,22 | -0,30 | 79,46 | 158 |
| Oracle Corp | 12,49 | -0,64 | 12,57 | 13701 |
| Pfizer Inc | 34,00 | +1,64 | 33,45 | 13938 |
| Philip Morris | 50,47 | +0,62 | 50,16 | 1732 |
| Raytheon Co | 27,90 | -0,53 | 28,05 | 768 |
| SBC Comms | 23,55 | +1,07 | 23,30 | 1964 |
| Schering-plough | 16,10 | +1,26 | 15,90 | 3443 |
| Sears Roebuck | 54,72 | +1,65 | 53,83 | 1189 |
| Sprint | 15,45 | -0,58 | 15,54 | 608 |
| Tenet Healthcare | 13,23 | +0,15 | 13,21 | 659 |
| Texas Instrument | 29,42 | -2,55 | 30,19 | 2967 |
| Textron Inc | 49,47 | -0,24 | 49,59 | 167 |
| Tyco Int | 21,86 | -0,77 | 22,03 | 1473 |
| Unisys Corp | 15,85 | -1,49 | 16,09 | 173 |
| UPS | 72,62 | -0,26 | 72,81 | 538 |
| United Tech | 86,02 | -0,50 | 86,45 | 363 |
| Unitedhealth Gr | 49,63 | -0,54 | 49,90 | 607 |
| US Bancorp | 27,69 | -0,04 | 27,70 | 908 |
| Verizon Comm | 32,10 | +0,53 | 31,93 | 1573 |
| Wachovia | 45,48 | -0,44 | 45,68 | 514 |
| Wal-Mart Stores | 55,42 | -0,18 | 55,52 | 3986 |
| Walt Disney Co | 23,27 | -0,21 | 23,32 | 1139 |
| Washington Mutual | 46,42 | -0,17 | 46,50 | 776 |
| Wells Fargo | 56,81 | -0,61 | 57,16 | 802 |
| Xerox Corp | 10,61 | +0,86 | 10,52 | 1058 |
По данным агентства Reuters.