| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,0 | +0,34 | 5,9 | 7759 |
| ANZ Banking Grp | 16,8 | -1,18 | 17,0 | 5696 |
| CommonWealth Bank | 28,0 | -0,39 | 28,1 | 1789 |
| National Australian | 29,3 | -0,78 | 29,5 | 3706 |
| Bank | ||||
| News Corp | 11,7 | -0,93 | 11,8 | 4188 |
| Telstra Corp | 4,8 | — | 4,8 | 18618 |
| Westpac Banking | 15,5 | -0,90 | 15,6 | 2880 |
| Япония (JPY) | ||||
| Asahi Kasei | 530,0 | +0,76 | 526,0 | 1656 |
| Daiwa Securities | 722,0 | +1,12 | 714,0 | 5206 |
| Fuji Photo Film | 3090,0 | +1,98 | 3030,0 | 1491 |
| Fujitsu Ltd | 616,0 | +2,67 | 600,0 | 10223 |
| Honda Motor Co | 4350,0 | +0,69 | 4320,0 | 1664 |
| Japan Telecom* | 281,0 | -0,71 | 283,0 | 6 |
| Kao Corp | 2200,0 | — | 2200,0 | 1844 |
| KDDI* | 578,0 | -0,52 | 581,0 | 5 |
| Mitsubishi Fin Gr* | 820,0 | +2,12 | 803,0 | 34 |
| Mitsubishi Chem | 257,0 | +0,39 | 256,0 | 1641 |
| Mitsubishi Electric | 439,0 | -0,90 | 443,0 | 1896 |
| NEC Corp | 796,0 | +0,25 | 794,0 | 9165 |
| Nippon Steel Corp | 213,0 | -0,47 | 214,0 | 15387 |
| Nissan Motor Co | 1222,0 | +0,66 | 1214,0 | 5902 |
| NTT* | 521,0 | -0,38 | 523,0 | 17 |
| NTT DoCoMo* | 240,0 | -1,23 | 243,0 | 93 |
| Pioneer | 2720,0 | +4,62 | 2600,0 | 1249 |
| Ricoh | 1939,0 | -1,17 | 1962,0 | 1280 |
| Seikisui House | 1035,0 | +0,49 | 1030,0 | 1202 |
| Shin-Etsu Chem | 4000,0 | -0,50 | 4020,0 | 576 |
| Sony | 3790,0 | +1,61 | 3730,0 | 2618 |
| Sumitomo Chem | 391,0 | +0,51 | 389,0 | 1302 |
| TDK Corp | 7230,0 | -0,28 | 7250,0 | 452 |
| Toshiba Corp | 399,0 | -0,25 | 400,0 | 10782 |
| Toyota Motor Co | 3250,0 | +1,25 | 3210,0 | 5214 |
| UFJ Holdings* | 472,0 | +7,27 | 440,0 | 123 |
| Гонконг (HKD) | ||||
| Cheung Kong | 59,75 | +0,42 | 59,50 | 2791 |
| China Mobile | 21,80 | -1,36 | 22,10 | 21970 |
| China Unicom | 7,35 | — | 7,35 | 16296 |
| CLP Holdings | 37,20 | — | 37,20 | 1390 |
| CNOOC | 15,20 | +3,05 | 14,75 | 10935 |
| Hang Seng Bank | 99,00 | — | 99,00 | 1654 |
| Henderson Land | 30,50 | +0,33 | 30,40 | 1510 |
| HSBC Holdings | 117,50 | -0,42 | 118,00 | 6064 |
| Hutchison | 55,50 | — | 55,50 | 4810 |
| Франция (EUR) | ||||
| Alcatel | 11,05 | +1,38 | 10,90 | 4125 |
| Axa | 16,10 | +0,63 | 16,00 | 3433 |
| BNP Paribas | 46,88 | +0,90 | 46,46 | 2239 |
| Bouygues | 26,38 | +1,31 | 26,04 | 2059 |
| Danon | 130,10 | +0,39 | 129,60 | 535 |
| EADS | 18,10 | +1,23 | 17,88 | 2683 |
| France Telecom | 21,29 | -0,51 | 21,40 | 6023 |
| Lafarge | 68,05 | +1,64 | 66,95 | 834 |
| Michelin | 34,11 | +0,44 | 33,96 | 266 |
| Pechiney | 48,00 | +0,15 | 47,93 | 30 |
| Peugeot | 39,60 | +1,36 | 39,07 | 1072 |
| Renault | 55,95 | -0,36 | 56,15 | 494 |
| Sanofi-Synthelab | 56,70 | +0,71 | 56,30 | 1308 |
| Schneider Elec | 52,10 | +1,56 | 51,30 | 1376 |
| STMicroelectronics | 23,22 | +0,30 | 23,15 | 2611 |
| Total Fina Elf | 135,20 | +0,67 | 134,30 | 1270 |
| Vivendi Universal | 19,20 | — | 19,20 | 3798 |
| Великобритания (GBp) | ||||
| ARM Holdings | 118,06 | +0,43 | 117,50 | 6962 |
| BAE System | 174,16 | -1,42 | 176,50 | 19867 |
| Barclays | 508,42 | -0,15 | 509,00 | 14690 |
| BP | 408,25 | -0,67 | 411,00 | 33819 |
| BAT | 725,50 | +0,55 | 721,50 | 4834 |
| British Airways | 234,62 | +1,41 | 230,00 | 14490 |
| British Telecom | 170,92 | — | 171,25 | 48286 |
| Cable & Wireless | 133,50 | +1,91 | 131,00 | 13553 |
| Cadbury Schweppes | 371,80 | -2,04 | 379,75 | 11301 |
| HSBC Hldg | 882,00 | +0,06 | 880,00 | 25396 |
| Lloyds TSB Grp | 412,80 | -0,36 | 414,25 | 24929 |
| Marks & Spencer | 270,57 | -1,37 | 274,50 | 11378 |
| Prudential | 454,00 | -1,04 | 458,75 | 12069 |
| Reuters Group | 251,76 | -1,57 | 254,75 | 16034 |
| Rio Tinto | 1410,00 | +0,50 | 1403,00 | 4673 |
| Sainsbury | 298,87 | -1,33 | 301,00 | 9297 |
| Shell Trnpt | 368,25 | -0,61 | 370,50 | 28172 |
| Unilever | 509,73 | -0,49 | 513,50 | 7245 |
| Vodafone Airtch | 135,00 | -0,37 | 135,50 | 174571 |
| Германия (EUR) | ||||
| Allianz AG | 93,61 | +1,69 | 92,05 | 1584 |
| BASF | 41,34 | +0,93 | 40,96 | 1264 |
| Bayer AG | 22,71 | +1,43 | 22,39 | 1801 |
| BMW | 37,49 | +1,74 | 36,85 | 1161 |
| Commerzbank AG | 15,79 | -1,00 | 15,95 | 2337 |
| Daimler-Chrysler | 32,08 | +0,25 | 32,00 | 1911 |
| Deutsche Bank n | 57,70 | +1,23 | 57,00 | 2362 |
| Dt Telekom n | 13,72 | +1,11 | 13,57 | 11745 |
| Hypovereinsbank | 19,31 | -0,46 | 19,40 | 1365 |
| Infineon Tech | 11,90 | +1,02 | 11,78 | 2508 |
| Merck KGaA | 32,43 | +1,41 | 31,98 | 44 |
| Munich Re | 94,10 | +0,64 | 93,50 | 1625 |
| Sap AG | 128,90 | +0,31 | 128,50 | 525 |
| Siemens | 60,75 | +1,00 | 60,15 | 2169 |
| Volkswagen AG | 42,26 | -0,49 | 42,47 | 1232 |
| Финляндия (EUR) | ||||
| Nokia | 15,14 | +0,60 | 15,05 | 8432 |
| Stora Enso | 11,20 | +1,63 | 11,02 | 1138 |
| 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 | 37,00 | -0,27 | 37,10 | 1754 |
| Electrolux | 159,00 | — | 159,00 | 1294 |
| Ericsson | 12,40 | +1,64 | 12,20 | 43526 |
| Nordea | 50,00 | +0,81 | 49,60 | 8679 |
| Volvo | 219,00 | +2,10 | 214,50 | 827 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,95 | -0,05 | 1,95 | 6930 |
| Fiat | 6,65 | +1,57 | 6,55 | 6405 |
| TIM | 4,34 | -0,34 | 4,36 | 29996 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,37 | +0,88 | 18,21 | 2808 |
| Aegon NV | 11,32 | +1,43 | 11,16 | 4677 |
| Ahold Kon | 6,29 | -5,41 | 7,86 | 40599 |
| Fortis | 15,60 | +0,58 | 15,51 | 1972 |
| ING Grp | 17,90 | +0,34 | 17,84 | 4411 |
| Philips | 23,98 | +2,39 | 23,42 | 3583 |
| Royal Dutch | 37,79 | +0,16 | 37,73 | 3168 |
| Канада (CAD) | ||||
| Alcan Inc | 54,75 | +0,98 | 54,22 | 132 |
| Bank of Montreal | 53,31 | -0,07 | 53,35 | 115 |
| Bank Nova Scotia | 63,95 | -0,28 | 64,13 | 176 |
| BCE Inc | 29,03 | +0,10 | 29,00 | 458 |
| Bombardier | 5,11 | +2,82 | 4,97 | 2491 |
| Imperial Oil | 51,74 | +0,66 | 51,40 | 23 |
| Loblaw Cos Ltd | 61,85 | -0,32 | 62,05 | 26 |
| Nortel Networks | 5,90 | -0,17 | 5,91 | 2967 |
| Royal Bank of Canada | 62,77 | +0,19 | 62,65 | 227 |
| США ($)** | ||||
| Abbott Labs | 44,60 | +0,31 | 44,46 | 2878 |
| Agilent Tech | 28,03 | +0,90 | 27,78 | 1216 |
| Alcoa | 32,61 | +0,83 | 32,34 | 2533 |
| Allstate Corp | 40,52 | +0,32 | 40,39 | 1129 |
| Alltel | 45,29 | +0,13 | 45,23 | 545 |
| Amer Electric Power | 27,75 | +0,84 | 27,52 | 652 |
| Amer Express Co | 45,73 | +0,84 | 45,35 | 3747 |
| AIG | 58,45 | +2,22 | 57,18 | 4021 |
| Amgen | 58,14 | — | 58,14 | 9342 |
| Analog Devices | 49,01 | -0,18 | 49,10 | 2768 |
| Anheuser-Busch | 52,40 | -0,23 | 52,52 | 1269 |
| Apple Comp Inc | 20,72 | — | 20,72 | 4377 |
| Applied Materials | 23,74 | — | 23,74 | 24355 |
| AT&T | 19,78 | -0,95 | 19,97 | 2649 |
| AT&T Wireless Gr | 7,51 | +1,35 | 7,41 | 9685 |
| Automatic Data Proc | 38,00 | +1,36 | 37,49 | 1116 |
| Bank of America | 75,47 | +0,56 | 75,05 | 4770 |
| Bank of New York | 30,66 | +0,59 | 30,48 | 1679 |
| Bank One | 43,15 | -0,69 | 43,45 | 2610 |
| Baxter Int | 27,61 | +0,91 | 27,36 | 1464 |
| BCE Inc | 22,29 | -0,89 | 22,49 | 255 |
| Bellsouth Corp | 26,30 | +0,57 | 26,15 | 3197 |
| Berkshire cl a* | 83,81 | -0,58 | 84,30 | 1 |
| Berkshire cl b* | 2,79 | ь0,92 | 2,81 | 16 |
| Boeing Co | 38,28 | +0,05 | 38,26 | 3055 |
| Bristol Myers sq | 26,25 | -0,38 | 26,35 | 3603 |
| Cardinal Health | 61,21 | -0,39 | 61,45 | 1220 |
| Carnival | 35,08 | +0,95 | 34,75 | 1388 |
| Caterpillar Inc | 75,40 | +0,48 | 75,04 | 1628 |
| Charles Schwab | 11,51 | +4,16 | 11,05 | 3897 |
| ChevronTexaco | 75,25 | +0,91 | 74,57 | 2058 |
| Cigna | 54,10 | +0,67 | 53,74 | 666 |
| Cisco | 22,81 | — | 22,81 | 29284 |
| Citigroup | 46,95 | +0,09 | 46,91 | 6792 |
| Coca-Cola Co | 46,69 | +0,73 | 46,57 | 2742 |
| Colgate Palmoliv | 52,34 | -0,15 | 52,42 | 1800 |
| Costco Wholesale | 35,41 | — | 35,41 | 3756 |
| Cox Comms | 33,93 | +0,35 | 33,81 | 853 |
| Daimler-Chrysler | 38,22 | +0,95 | 37,86 | 448 |
| Delta Air Lines | 12,19 | -2,87 | 12,55 | 2587 |
| Dow Chemical Co | 37,86 | +1,53 | 37,29 | 2218 |
| Du Pont Co | 41,27 | +1,78 | 40,55 | 5924 |
| Eastman Kodak | 24,40 | +0,58 | 24,26 | 1433 |
| Eli Lilly | 69,30 | -1,94 | 70,67 | 5403 |
| EMC Corp | 13,61 | +0,44 | 13,55 | 5596 |
| Emerson Electric | 60,63 | -0,13 | 60,71 | 928 |
| Exelon | 61,90 | +0,16 | 61,80 | 437 |
| Exxon Mobil | 36,28 | +1,28 | 35,82 | 8153 |
| Fannie Mae | 70,40 | +0,76 | 69,87 | 1691 |
| First Data Corp | 37,99 | +2,12 | 37,20 | 5706 |
| Fleetboston Fin | 40,65 | +0,44 | 40,47 | 3688 |
| Ford Motor Co | 12,92 | -0,62 | 13,00 | 4599 |
| Gap Inc | 21,61 | -1,32 | 21,90 | 2514 |
| Genentech | 83,78 | -0,70 | 84,37 | 2736 |
| General Elec Co | 28,77 | -0,48 | 28,91 | 10789 |
| General Motors | 42,65 | +0,12 | 42,60 | 2072 |
| Gillette Co | 33,69 | +0,42 | 33,55 | 1033 |
| Goldman Sachs Gr | 96,67 | +0,44 | 96,25 | 1643 |
| HJ Heinz Co | 36,10 | -0,25 | 36,19 | 1157 |
| Halliburton Co | 23,41 | +0,69 | 23,25 | 1444 |
| HCA-Healthcare | 41,82 | +0,48 | 41,62 | 1685 |
| Hewlett-Packard | 21,86 | +0,97 | 21,65 | 5834 |
| Home Depot Inc | 36,55 | -0,19 | 36,62 | 4524 |
| Honeywell Int | 29,85 | +0,51 | 29,70 | 1822 |
| Illinois Tool Works | 77,75 | -0,56 | 78,19 | 699 |
| Intel Corp | 33,35 | — | 33,35 | 42786 |
| IBM | 89,91 | +0,54 | 89,43 | 3349 |
| Intl Paper | 37,27 | -0,67 | 37,52 | 2559 |
| Johnson&Johnson | 49,70 | -1,95 | 50,69 | 12534 |
| J P Morgan Chase | 35,51 | -0,06 | 35,53 | 3218 |
| Kimberly-Clark | 54,00 | +0,30 | 53,84 | 1367 |
| Kohls | 48,10 | -1,33 | 48,75 | 3332 |
| Kroger | 18,97 | +0,37 | 18,90 | 1472 |
| Lehman Brothers | 72,42 | -0,21 | 72,57 | 1753 |
| Lockheed Martin | 45,95 | +0,66 | 45,87 | 1364 |
| Lowes Cos | 58,13 | -0,97 | 58,70 | 1896 |
| Lucent Tech | 3,15 | +3,28 | 3,05 | 11415 |
| Marsh & McLennan | 44,65 | +0,79 | 44,30 | 1256 |
| MBNA Corp | 24,58 | +0,66 | 24,42 | 2388 |
| McDonalds Corp | 25,39 | -1,44 | 25,76 | 4014 |
| Medtronic | 45,09 | +1,21 | 44,55 | 3712 |
| Merck & Co | 41,02 | -0,97 | 41,42 | 10513 |
| Merrill Lynch | 56,54 | +1,00 | 55,98 | 2542 |
| Metlife Inc | 32,89 | +1,80 | 32,31 | 1763 |
| Micron Tech | 13,04 | -0,38 | 13,09 | 5199 |
| Microsoft | 25,45 | — | 25,45 | 69767 |
| Minnesota Mining | 79,28 | +0,14 | 79,17 | 1161 |
| MS Dean Witter | 55,25 | +0,27 | 55,10 | 3073 |
| Motorola Inc | 13,88 | +3,20 | 13,45 | 10433 |
| Occidental Petr | 36,67 | +0,19 | 36,60 | 1261 |
| Omnicom Group | 79,42 | -0,01 | 79,43 | 549 |
| Oracle Corp | 12,04 | — | 12,04 | 30882 |
| Pfizer Inc | 33,83 | +0,15 | 33,78 | 12296 |
| Philip Morris | 51,90 | +2,13 | 50,82 | 4091 |
| Raytheon Co | 27,86 | +0,40 | 27,75 | 889 |
| SBC Comms | 23,39 | -0,30 | 23,46 | 4765 |
| Schering-plough | 15,38 | +0,07 | 15,37 | 3805 |
| Sears Roebuck | 55,10 | -0,99 | 55,65 | 2331 |
| Sprint | 15,10 | -0,33 | 15,15 | 1666 |
| Tenet Healthcare | 14,58 | +1,25 | 14,40 | 2513 |
| Texas Instrument | 29,59 | +0,48 | 29,45 | 6551 |
| Textron Inc | 49,75 | +0,02 | 49,74 | 395 |
| Tyco Int | 22,80 | +0,48 | 22,69 | 7089 |
| Unisys Corp | 16,14 | +0,44 | 16,07 | 1663 |
| UPS | 72,84 | +0,08 | 72,78 | 1119 |
| United Tech | 86,32 | +1,07 | 85,41 | 1522 |
| Unitedhealth Gr | 53,77 | -0,11 | 53,83 | 2034 |
| US Bancorp | 27,73 | +0,11 | 27,70 | 2126 |
| Verizon Comm | 32,76 | -0,82 | 33,03 | 5702 |
| Wachovia | 45,98 | +0,26 | 45,86 | 1878 |
| Wal-Mart Stores | 55,70 | -0,61 | 56,04 | 5571 |
| Walt Disney Co | 23,08 | +0,39 | 22,99 | 3714 |
| Washington Mutual | 45,66 | +1,58 | 44,95 | 4804 |
| Wells Fargo | 57,36 | +0,37 | 57,15 | 2642 |
| Xerox Corp | 11,95 | +4,46 | 11,44 | 12446 |
**На 26.11.03
По данным агентства Reuters.