| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,3 | -3,07 | 13,7 | 5971 | | Commonwealth Bank of Australia | 29,2 | +0,45 | 29,1 | 4528 | | National Australia Bank | 19,5 | -0,51 | 19,6 | 6745 | | Telstra Corporation | 3,7 | -2,37 | 3,8 | 41817 | | Westfield Group | 10,6 | -12,40 | 12,1 | 37535 | | Westpac Banking | 16,5 | +0,43 | 16,4 | 9677 | | Woodside Petroleum | 33,6 | -3,89 | 34,9 | 1901 | | Woolworths | 27,8 | +0,51 | 27,6 | 5339 | | Япония (JPY) | | Canon | 2520,0 | +4,56 | 2410,0 | 6580 | | Denso | 1767,0 | +8,67 | 1626,0 | 6795 | | East Japan Railway* | 5,9 | +1,38 | 5,8 | 3024 | | Honda Motor | 2190,0 | +6,31 | 2060,0 | 12919 | | Japan Tobacco* | 238,8 | -3,28 | 246,9 | 39 | | JFE Holdings | 2505,0 | +4,81 | 2390,0 | 3472 | | Komatsu* | 1048,0 | +6,29 | 986,0 | 18128 | | Matsushita Electric Industrial | 1092,0 | +1,02 | 1081,0 | 6722 | | Millea Holdings | 2430,0 | +1,89 | 2385,0 | 2924 | | Mitsubishi Corp | 1302,0 | +6,46 | 1223,0 | 20495 | | Mitsubishi Estate | 1259,0 | +2,69 | 1226,0 | 4774 | | Mitsubishi UFJ Financial Group | 485,0 | +0,83 | 481,0 | 62100 | | Mitsui | 995,0 | +2,68 | 969,0 | 28978 | | Mizuho Financial Group* | 0,2 | +3,77 | 0,2 | 98742 | | Nintendo* | 27,6 | +2,15 | 27,0 | 24 | | Nippon Steel | 280,0 | +3,32 | 271,0 | 39668 | | Nippon Telegraph and Telephone* | 4,3 | +1,67 | 4,2 | 2613 | | Nissan Motor | 288,0 | +7,46 | 268,0 | 22663 | | Nomura Holdings | 567,0 | +1,07 | 561,0 | 15439 | | NTT DoCoMo* | 152,0 | +0,93 | 150,6 | 87 | | Sony | 1807,0 | +3,08 | 1753,0 | 5035 | | Sumitomo Mitsui Financial Group* | 3,6 | +3,13 | 3,5 | 5800 | | Takeda Pharmaceutical* | 4170,0 | +0,48 | 4150,0 | 3461 | | Tokyo Electric Power | 2795,0 | +2,95 | 2715,0 | 7253 | | Toyota Motor | 3010,0 | +4,51 | 2880,0 | 15748 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 66,3 | +0,15 | 66,2 | 5017 | | China Communications Construction | 8,3 | +5,22 | 7,9 | 57324 | | China Mobile | 71,3 | +2,81 | 69,3 | 15988 | | China Telecom | 2,8 | +0,72 | 2,8 | 91267 | | CNOOC | 6,8 | +2,58 | 6,6 | 67867 | | Hang Seng Bank | 90,9 | +0,94 | 90,0 | 1781 | | Hutchison Whampoa | 38,7 | +2,65 | 37,7 | 5636 | | Sun Hung Kai Properties | 64,5 | -0,23 | 64,7 | 6575 | | Китай (CHY) | | Aluminum Corporation of China | 8,0 | +2,95 | 7,8 | 102704 | | Bank of China | 3,2 | +1,94 | 3,1 | 113691 | | Bank of Communications | 5,9 | +5,37 | 5,6 | 65708 | | Baoshan Iron & Steel | 5,6 | +2,00 | 5,5 | 139054 | | China CITIC Bank | 4,3 | +3,16 | 4,1 | 44179 | | China Coal Energy | 8,1 | +1,64 | 7,9 | 57360 | | China Construction Bank | 4,2 | +2,70 | 4,1 | 207435 | | China COSCO Holdings | 9,8 | +3,94 | 9,4 | 92833 | | China Life Insurance | 21,2 | +1,59 | 20,8 | 31936 | | China Merchants Bank | 14,5 | +4,24 | 13,9 | 100236 | | China Pacific Insurance | 14,6 | +3,33 | 14,1 | 48112 | | China Petroleum and Chemical | 8,1 | +2,39 | 8,0 | 116187 | | China Shenhua Energy | 20,6 | +1,83 | 20,3 | 28616 | | CITIC Securities | 23,1 | +4,05 | 22,2 | 122089 | | Daqin Railway | 9,0 | +3,08 | 8,8 | 100456 | | Haitong Securities | 12,1 | +3,58 | 11,7 | 166281 | | ICBC | 3,8 | +2,95 | 3,7 | 308278 | | PetroChina | 10,8 | +1,70 | 10,6 | 52674 | | Ping An Insurance | 31,0 | +3,06 | 30,1 | 31862 | | Корея (KRW) | | POSCO* | 379,0 | +4,12 | 364,0 | 481 | | Samsung Electronics* | 518,0 | +5,71 | 490,0 | 614 | | Франция (EUR) | | Air Liquide | 59,4 | +4,81 | 56,7 | 1171 | | Alstom | 41,5 | +7,29 | 38,7 | 2630 | | Axa | 12,9 | +5,91 | 12,2 | 10250 | | BNP Paribas | 27,7 | +3,65 | 26,7 | 4527 | | Carrefour | 27,6 | +3,14 | 26,8 | 4499 | | Saint Gobain | 29,9 | +9,31 | 27,4 | 3612 | | Credit Agricole | 9,5 | +2,96 | 9,3 | 4644 | | Electricite de France | 38,3 | +0,25 | 38,3 | 1041 | | France Telecom | 18,4 | -0,70 | 18,6 | 11362 | | Groupe Danone | 40,3 | +0,51 | 40,0 | 2176 | | Lafarge | 39,5 | +7,56 | 36,8 | 2063 | | L'Oreal | 53,9 | +1,00 | 53,4 | 1138 | | LVMH | 45,1 | +6,47 | 42,3 | 2065 | | Sanofi-Aventis | 45,2 | -0,04 | 45,3 | 4433 | | Schneider Electric | 53,5 | +4,70 | 51,1 | 2113 | | Societe Generale | 32,2 | +3,01 | 31,3 | 2888 | | Total | 41,0 | +3,54 | 39,6 | 9011 | | Veolia Environnement | 18,1 | +1,94 | 17,8 | 2094 | | Vinci | 27,9 | +5,51 | 26,5 | 4552 | | Vivendi | 20,4 | +0,87 | 20,2 | 4965 | | Великобритания (GBp) | | Aviva | 350,6 | +11,19 | 332,8 | 20255 | | BAE Systems | 399,5 | -0,81 | 402,8 | 12998 | | Barclays | 99,5 | +4,98 | 92,3 | 54983 | | BG Group | 948,4 | +0,58 | 945,5 | 9640 | | BHP Billiton | 1269,0 | +9,40 | 1160,0 | 22013 | | BP | 499,5 | +2,57 | 487,3 | 52485 | | British American Tobacco | 1856,8 | -3,13 | 1914,0 | 9154 | | BT Group | 103,3 | -2,27 | 105,7 | 45313 | | Diageo | 953,0 | +0,42 | 946,0 | 7979 | | ENRC | 377,8 | +14,38 | 330,3 | 4880 | | GlaxoSmithKline | 1268,0 | +1,72 | 1246,5 | 17338 | | HSBC | 540,5 | +3,32 | 527,0 | 33209 | | Imperial Tobacco | 1829,0 | -2,45 | 1875,0 | 4329 | | Lloyds TSB | 95,2 | +7,33 | 88,7 | 43919 | | National Grid | 642,5 | -1,31 | 651,0 | 7365 | | Prudential | 356,2 | +7,63 | 334,0 | 13330 | | Reckitt Benckiser | 2770,9 | +0,91 | 2750,0 | 2567 | | Rio Tinto | 1730,0 | +11,10 | 1675,0 | 16603 | | Royal Bank of Scotland | 20,8 | +0,97 | 20,6 | 134978 | | Standard Chartered | 847,0 | +2,46 | 852,0 | 6489 | | Tesco | 367,1 | +1,39 | 360,8 | 22030 | | Vodafone | 134,3 | -0,15 | 137,2 | 136296 | | Xstrata | 640,1 | +14,75 | 627,0 | 22825 | | Германия (EUR) | | Allianz | 66,6 | +2,89 | 64,8 | 2547 | | BASF | 24,3 | +7,67 | 22,6 | 7963 | | Bayer | 42,5 | -0,93 | 42,9 | 4477 | | BMW | 19,4 | +6,87 | 18,1 | 4845 | | США ($) | | Abbott Labs | 56,93 | -0,09 | 56,98 | 1434 | | Agilent Tech | 18,72 | +2,80 | 18,21 | 412 | | Alcoa | 8,12 | +3,18 | 8,04 | 1717 | | Allstate Corp | 21,85 | -0,14 | 21,88 | 834 | | Amer Electric Power | 32,86 | +1,01 | 32,53 | 287 | | Amer Express Co | 16,87 | +4,85 | 16,09 | 1243 | | AIG | 1,07 | -0,93 | 1,08 | 4583 | | Amgen | 57,52 | +1,51 | 56,66 | 3504 | | Analog Devices | 21,44 | +2,98 | 20,82 | 688 | | Time Warner Inc | 9,58 | -2,04 | 9,78 | 2185 | | Apple Comp Inc | 96,10 | +3,36 | 92,98 | 13494 | | Applied Materials | 10,19 | +6,37 | 9,58 | 9965 | | Bank of America | 5,02 | -5,28 | 5,30 | 47859 | | Bank of New York | 27,72 | +2,10 | 27,15 | 1249 | | Baxter Int | 60,25 | -0,41 | 60,50 | 565 | | BCE Inc | 20,33 | +0,30 | 20,27 | 71 | | Berkshire cl a* | 90,81 | +0,34 | 90,50 | 1 | | Berkshire cl b* | 3,01 | +0,91 | 2,98 | 8 | | Boeing Co | 42,36 | +1,66 | 42,09 | 1117 | | Bristol Myers sq | 22,90 | - | 22,90 | 978 | | Cardinal Health | 37,99 | +1,93 | 37,27 | 216 | | Carnival | 19,05 | +0,85 | 18,89 | 690 | | Caterpillar Inc | 31,23 | +4,13 | 29,99 | 1430 | | ChevronTexaco | 72,38 | +1,03 | 71,64 | 1019 | | Cigna | 18,21 | -0,87 | 18,37 | 377 | | Cisco | 16,00 | +2,43 | 15,62 | 33920 | | Citigroup | 3,69 | +6,65 | 3,46 | 17842 | | Coca-Cola Co | 42,83 | -1,13 | 43,32 | 986 | | Colgate Palmoliv | 64,76 | -1,52 | 65,76 | 650 | | Costco Wholesale | 43,40 | -5,91 | 46,12 | 12713 | | Dow Chemical Co | 11,58 | +2,03 | 11,35 | 3309 | | Du Pont Co | 23,70 | +1,50 | 23,35 | 444 | | Eastman Kodak | 4,44 | -1,33 | 4,50 | 512 | | Eli Lilly | 38,93 | +0,62 | 38,69 | 545 | | EMC Corp | 11,42 | +0,35 | 11,38 | 1919 | | Emerson Electric | 32,98 | -1,85 | 33,60 | 814 | | Exelon | 57,92 | +2,03 | 56,77 | 525 | | Exxon Mobil | 78,12 | - | 78,12 | 2486 | | Fannie Mae | 0,56 | - | 0,56 | 652 | | Ford Motor Co | 1,99 | +1,53 | 1,96 | 2408 | | Gap Inc | 10,87 | -5,07 | 11,45 | 828 | | Genentech | 82,10 | -1,05 | 82,97 | 288 | | General Elec Co | 11,45 | +0,70 | 11,37 | 7711 | | General Motors | 2,79 | -2,11 | 2,85 | 1209 | | Goldman Sachs Gr | 88,43 | +6,79 | 82,81 | 1772 | | HJ Heinz Co | 37,82 | -0,66 | 38,07 | 485 | | Halliburton Co | 18,41 | +5,87 | 17,39 | 975 | | Hewlett-Packard | 36,93 | +2,30 | 36,10 | 1391 | | Home Depot Inc | 21,70 | -1,00 | 21,92 | 1473 | | Honeywell Int | 32,66 | +3,06 | 31,69 | 941 | | Illinois Tool Works | 35,24 | +3,65 | 34,00 | 666 | | Intel Corp | 14,48 | +6,55 | 13,73 | 41170 | | IBM | 93,66 | +0,19 | 93,48 | 1328 | | Intl Paper | 8,14 | - | 8,14 | 712 | | Johnson & Johnson | 58,45 | -0,22 | 58,58 | 1055 | | J P Morgan Chase | 24,77 | +2,99 | 24,05 | 5047 | | Kimberly-Clark | 51,28 | -0,47 | 51,52 | 415 | | Kohls | 38,03 | -1,48 | 38,60 | 691 | | Kroger | 22,50 | -0,84 | 22,69 | 502 | | Lockheed Martin | 80,78 | +1,10 | 79,90 | 299 | | Lowes Cos | 18,61 | -1,74 | 18,94 | 693 | | Marsh & McLennan | 19,02 | -6,26 | 20,29 | 823 | | McDonalds Corp | 58,90 | +0,03 | 58,88 | 858 | | Medtronic | 34,15 | +0,53 | 33,97 | 364 | | Merck & Co | 30,65 | +1,36 | 30,24 | 756 | | Metlife Inc | 29,95 | +5,01 | 28,52 | 1283 | | Micron Tech | 3,98 | +5,85 | 3,76 | 2474 | | Microsoft | 18,92 | +2,26 | 18,50 | 34636 | | Minnesota Mining | 52,19 | +1,07 | 51,64 | 542 | | Motorola Inc | 3,77 | -6,68 | 4,04 | 4332 | | Occidental Petr | 56,30 | +1,85 | 55,28 | 720 | | Omnicom Group | 26,99 | +0,19 | 26,94 | 303 | | Oracle Corp | 17,45 | +2,35 | 17,05 | 11910 | | Pfizer Inc | 14,90 | +0,13 | 15,20 | 7566 | | Philip Morris | 16,90 | -0,18 | 16,93 | 3022 | | Raytheon Co | 48,41 | +0,19 | 48,32 | 363 | | Schering-plough | 19,54 | +3,66 | 18,91 | 1638 | | Tenet Healthcare | 1,08 | +0,93 | 1,07 | 250 | | Texas Instrument | 16,77 | +4,68 | 16,02 | 2641 | | Textron Inc | 6,48 | -18,70 | 7,97 | 3413 | | Time Warner Inc | 9,58 | -2,04 | 9,78 | 2185 | | Tyco Int | 23,50 | -3,17 | 24,27 | 971 | | Unisys Corp | 0,80 | -2,44 | 0,82 | 125 | | UPS | 45,56 | +1,24 | 45,00 | 807 | | United Tech | 48,19 | -0,25 | 48,31 | 611 | | Unitedhealth Gr | 29,37 | -1,24 | 29,74 | 831 | | US Bancorp | 14,35 | +1,70 | 14,11 | 1938 | | Verizon Comm | 31,48 | -0,25 | 31,56 | 1653 | | Wal-Mart Stores | 47,03 | -1,63 | 47,81 | 2853 | | Walt Disney Co | 19,26 | -6,60 | 20,62 | 4514 | | Wells Fargo | 18,19 | - | 18,53 | 3741 | | Xerox Corp | 6,83 | +0,74 | 6,78 | 736 |
|
