| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,9 | +0,83 | 15,8 | 5307 | | Commonwealth Bank of Australia | 34,6 | -0,29 | 34,7 | 3232 | | National Australia Bank | 20,3 | +1,09 | 20,1 | 5520 | | Telstra Corporation | 3,1 | -3,74 | 3,2 | 120608 | | Westfield Group | 10,2 | +2,20 | 10,0 | 5093 | | Westpac Banking | 19,4 | +1,73 | 19,1 | 5406 | | Woodside Petroleum | 38,4 | +0,79 | 38,1 | 2191 | | Woolworths | 24,9 | -0,48 | 25,0 | 2916 | | Япония (JPY) | | Canon | 2895,0 | +2,66 | 2820,0 | 5414 | | Denso | 2055,0 | +5,28 | 1952,0 | 4240 | | East Japan Railway* | 5,1 | -0,39 | 5,1 | 1332 | | Honda Motor | 2470,0 | +6,70 | 2315,0 | 16290 | | Japan Tobacco* | 271,4 | +3,63 | 261,9 | 25 | | JFE Holdings | 2180,0 | +1,63 | 2145,0 | 2535 | | Komatsu* | 1117,0 | +4,39 | 1070,0 | 8849 | | Matsushita Electric Industrial | 1082,0 | +1,22 | 1069,0 | 10267 | | Millea Holdings | 2445,0 | +2,09 | 2395,0 | 4891 | | Mitsubishi Corp | 1362,0 | +5,99 | 1285,0 | 15649 | | Mitsubishi Estate | 1157,0 | +4,99 | 1102,0 | 8421 | | Mitsubishi UFJ Financial Group | 495,0 | +3,99 | 476,0 | 74933 | | Mitsui | 1025,0 | +3,96 | 986,0 | 13979 | | Mizuho Financial Group* | 0,2 | +1,60 | 0,2 | 219812 | | Nintendo* | 29,0 | +1,72 | 28,6 | 28 | | Nippon Steel | 268,0 | +1,90 | 263,0 | 32293 | | Nippon Telegraph and Telephone* | 3,9 | +3,49 | 3,7 | 2403 | | Nissan Motor | 385,0 | +10,00 | 350,0 | 37594 | | Nomura Holdings | 511,0 | +3,23 | 495,0 | 40107 | | NTT DoCoMo* | 145,0 | +8,45 | 133,7 | 211 | | Sony | 2125,0 | +6,36 | 1998,0 | 7750 | | Sumitomo Mitsui Financial Group* | 3,5 | +2,93 | 3,4 | 8451 | | Takeda Pharmaceutical* | 3470,0 | +2,06 | 3400,0 | 2980 | | Tokyo Electric Power | 2465,0 | +0,20 | 2460,0 | 3782 | | Toyota Motor | 3270,0 | +4,81 | 3120,0 | 19782 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 66,5 | -0,45 | 66,8 | 5301 | | China Communications Construction | 8,5 | -0,47 | 8,5 | 24364 | | China Mobile | 65,7 | -2,74 | 67,5 | 35917 | | China Telecom | 3,3 | +3,75 | 3,2 | 151548 | | CNOOC | 7,9 | +2,47 | 7,7 | 140018 | | Hang Seng Bank | 77,8 | -0,32 | 78,1 | 1750 | | Hutchison Whampoa | 38,0 | -0,13 | 38,0 | 13524 | | Sun Hung Kai Properties | 70,6 | +1,66 | 69,4 | 9520 | | Китай (CHY) | | Aluminum Corporation of China | 10,7 | +3,09 | 10,4 | 58337 | | Bank of China | 3,5 | +0,87 | 3,5 | 98415 | | Bank of Communications | 6,5 | +0,93 | 6,4 | 71604 | | Baoshan Iron&Steel | 5,8 | +1,57 | 5,7 | 152723 | | China CITIC Bank | 4,8 | +0,84 | 4,8 | 36738 | | China Coal Energy | 9,2 | +5,65 | 8,7 | 114089 | | China Construction Bank | 4,3 | +0,47 | 4,3 | 227043 | | China COSCO Holdings | 11,9 | +0,59 | 11,8 | 125607 | | China Life Insurance | 23,1 | +0,52 | 23,0 | 47419 | | China Merchants Bank | 16,2 | +1,63 | 15,9 | 181565 | | China Pacific Insurance | 16,5 | -1,49 | 16,8 | 82302 | | China Petroleum and Chemical | 9,0 | +0,79 | 8,9 | 70973 | | China Shenhua Energy | 21,9 | +5,80 | 20,7 | 105056 | | CITIC Securities | 25,6 | +0,55 | 25,5 | 134601 | | Daqin Railway | 9,4 | +5,27 | 8,9 | 183162 | | Haitong Securities | 14,2 | +0,71 | 14,1 | 263482 | | ICBC | 4,0 | +0,76 | 3,9 | 335060 | | PetroChina | 11,6 | +1,23 | 11,4 | 43346 | | Ping An Insurance | 38,8 | -0,84 | 39,1 | 53700 | | Корея (KRW) | | POSCO* | 374,0 | +2,61 | 364,5 | 359 | | Samsung Electronics* | 570,0 | +0,35 | 568,0 | 499 | | Франция (EUR) | | Air Liquide | 62,0 | +1,23 | 61,2 | 744 | | Alstom | 39,4 | +1,17 | 39,0 | 1487 | | Axa | 9,5 | +5,40 | 9,1 | 9526 | | BNP Paribas | 32,9 | +5,72 | 31,1 | 4350 | | Carrefour | 30,6 | +4,08 | 29,4 | 4444 | | Saint Gobain | 21,7 | +2,65 | 21,1 | 2588 | | Credit Agricole | 8,5 | +2,77 | 8,3 | 6199 | | Electricite de France | 29,6 | +0,08 | 29,5 | 1364 | | France Telecom | 17,4 | +1,52 | 17,2 | 11246 | | Groupe Danone | 36,9 | +0,70 | 36,7 | 1502 | | Lafarge | 31,9 | -5,84 | 33,9 | 5597 | | L'Oreal | 52,2 | +0,83 | 51,8 | 719 | | LVMH | 48,3 | +2,15 | 47,3 | 1041 | | Sanofi-Aventis | 41,9 | -1,11 | 42,4 | 3316 | | Schneider Electric | 50,9 | +1,63 | 50,1 | 1448 | | Societe Generale | 29,8 | +1,02 | 29,5 | 4447 | | Total | 36,9 | -1,30 | 37,4 | 7247 | | Veolia Environnement | 15,8 | +0,48 | 15,7 | 1689 | | Vinci | 28,9 | +3,27 | 28,0 | 2371 | | Vivendi | 20,3 | +1,98 | 19,9 | 5206 | | Великобритания (GBp) | | Aviva | 226,8 | +5,09 | 216,3 | 21167 | | BAE Systems | 340,6 | +1,42 | 334,5 | 13842 | | Barclays | 149,5 | +6,08 | 148,0 | 96572 | | BG Group | 1059,9 | +2,75 | 1055,0 | 7417 | | BHP Billiton | 1385,0 | -1,01 | 1385,0 | 13945 | | BP | 461,2 | -2,23 | 471,5 | 68000 | | British American Tobacco | 1595,0 | -0,37 | 1613,0 | 5860 | | BT Group | 79,6 | +2,05 | 78,2 | 38091 | | Diageo | 790,0 | +0,45 | 786,5 | 6589 | | ENRC | 448,5 | -0,61 | 451,3 | 2101 | | GlaxoSmithKline | 1070,2 | -1,38 | 1087,5 | 10360 | | HSBC | 411,3 | +3,99 | 395,0 | 108275 | | Imperial Tobacco | 1549,1 | - | 1567,0 | 2260 | | Lloyds TSB | 71,0 | +0,42 | 70,7 | 53757 | | National Grid | 545,5 | +1,87 | 535,5 | 6027 | | Prudential | 343,6 | +1,56 | 337,0 | 12995 | | Reckitt Benckiser | 2582,0 | -0,34 | 2619,0 | 1668 | | Rio Tinto | 2348,0 | -0,09 | 2350,0 | 5600 | | Royal Bank of Scotland | 25,7 | +2,45 | 24,5 | 83967 | | Standard Chartered | 882,0 | +1,79 | 866,5 | 11887 | | Tesco | 327,1 | -0,03 | 333,4 | 24877 | | Vodafone | 128,0 | +4,44 | 122,8 | 225331 | | США ($) | | Abbott Labs | 46,50 | -2,52 | 47,70 | 871 | | Agilent Tech | 15,96 | +3,84 | 15,37 | 451 | | Alcoa | 7,56 | +3,00 | 7,34 | 3054 | | Allstate Corp | 19,50 | +1,83 | 19,15 | 906 | | Amer Electric Power | 25,14 | -0,48 | 25,26 | 732 | | Amer Express Co | 14,17 | +5,35 | 13,63 | 1994 | | AIG | 1,00 | - | 1,00 | 8928 | | Amgen | 48,58 | -1,91 | 49,52 | 5633 | | Analog Devices | 18,94 | -1,71 | 19,27 | 728 | | Time Warner Inc | 20,36 | +5,49 | 19,30 | 1838 | | Apple Comp Inc | 107,70 | +2,45 | 105,12 | 10095 | | Applied Materials | 10,62 | -1,21 | 10,75 | 6982 | | Bank of America | 7,03 | +3,08 | 6,82 | 25966 | | Bank of New York | 28,44 | +0,67 | 28,25 | 1639 | | Baxter Int | 50,02 | -2,34 | 51,22 | 651 | | BCE Inc | 20,51 | +3,07 | 19,90 | 200 | | Berkshire cl a* | 86,09 | -0,70 | 85,60 | 1 | | Berkshire cl b* | 2,79 | -0,99 | 2,82 | 20 | | Boeing Co | 35,23 | -0,98 | 35,58 | 1222 | | Bristol Myers sq | 21,46 | -0,69 | 21,92 | 1424 | | Cardinal Health | 31,02 | -1,46 | 31,48 | 336 | | Carnival | 22,79 | +5,51 | 21,60 | 782 | | Caterpillar Inc | 29,21 | +4,47 | 27,96 | 1614 | | ChevronTexaco | 67,34 | +0,15 | 67,24 | 1373 | | Cigna | 18,17 | +3,30 | 17,59 | 421 | | Cisco | 17,25 | +2,86 | 16,77 | 31228 | | Citigroup | 2,68 | +5,93 | 2,53 | 34914 | | Coca-Cola Co | 44,68 | +1,66 | 43,95 | 1256 | | Colgate Palmoliv | 57,51 | -2,49 | 58,98 | 601 | | Costco Wholesale | 46,04 | -0,60 | 46,32 | 2021 | | Dow Chemical Co | 8,69 | +3,08 | 8,43 | 1584 | | Du Pont Co | 23,15 | +3,67 | 22,33 | 1041 | | Eastman Kodak | 4,18 | +10,00 | 3,80 | 636 | | Eli Lilly | 33,47 | +0,18 | 33,41 | 493 | | EMC Corp | 11,71 | +2,72 | 11,40 | 4024 | | Emerson Electric | 29,34 | +2,66 | 28,58 | 832 | | Exelon | 45,17 | -0,48 | 45,39 | 310 | | Exxon Mobil | 68,28 | +0,26 | 68,10 | 4245 | | Fannie Mae | 0,67 | -4,29 | 0,70 | 1625 | | Ford Motor Co | 2,60 | -1,14 | 2,63 | 5257 | | Gap Inc | 13,41 | +3,23 | 12,99 | 1478 | | General Elec Co | 10,16 | +0,49 | 10,11 | 11000 | | General Motors | 1,81 | -6,70 | 1,94 | 4568 | | Goldman Sachs Gr | 109,35 | +3,14 | 106,02 | 1767 | | HJ Heinz Co | 33,43 | +1,12 | 33,06 | 210 | | Halliburton Co | 15,33 | -0,90 | 15,47 | 1728 | | Hewlett-Packard | 32,75 | +2,15 | 32,06 | 2316 | | Home Depot Inc | 23,57 | +0,04 | 23,56 | 2155 | | Honeywell Int | 28,32 | +1,65 | 27,86 | 752 | | Illinois Tool Works | 31,05 | +0,65 | 30,85 | 626 | | Intel Corp | 15,14 | +0,73 | 15,03 | 34883 | | IBM | 97,04 | +0,15 | 96,89 | 1436 | | Intl Paper | 7,42 | +5,40 | 7,04 | 644 | | Johnson & Johnson | 52,76 | +0,30 | 52,60 | 1358 | | JP Morgan Chase | 27,58 | +3,76 | 26,58 | 7454 | | Kimberly-Clark | 46,59 | +1,04 | 46,11 | 428 | | Kohls | 43,53 | +2,86 | 42,32 | 850 | | Kroger | 21,47 | +1,18 | 21,22 | 517 | | Lockheed Martin | 68,82 | -0,30 | 69,03 | 374 | | Lowes Cos | 18,40 | +0,82 | 18,25 | 951 | | Marsh & McLennan | 20,04 | -1,04 | 20,25 | 555 | | McDonalds Corp | 54,79 | +0,40 | 54,57 | 712 | | Medtronic | 29,16 | -0,41 | 29,47 | 674 | | Merck & Co | 26,95 | +0,75 | 26,75 | 1995 | | Metlife Inc | 23,22 | +1,98 | 22,77 | 1612 | | Micron Tech | 3,89 | -4,19 | 4,06 | 2386 | | Microsoft | 19,20 | +4,52 | 18,37 | 45663 | | Minnesota Mining | 50,41 | +1,39 | 49,72 | 598 | | Motorola Inc | 4,28 | +1,18 | 4,23 | 1448 | | Occidental Petr | 56,57 | +1,65 | 55,65 | 982 | | Omnicom Group | 23,84 | +1,88 | 23,40 | 448 | | Oracle Corp | 18,44 | +2,05 | 18,07 | 17025 | | Pfizer Inc | 13,76 | +1,03 | 13,62 | 5637 | | Philip Morris | 16,23 | +1,31 | 16,02 | 1939 | | Raytheon Co | 39,35 | +1,05 | 38,94 | 482 | | Schering-plough | 23,67 | +0,51 | 23,55 | 1497 | | Tenet Healthcare | 1,20 | +3,45 | 1,16 | 243 | | Texas Instrument | 16,27 | -1,45 | 16,51 | 1711 | | Textron Inc | 6,23 | +8,54 | 5,74 | 603 | | Time Warner Inc | 20,36 | +5,49 | 19,30 | 1838 | | Tyco Int | 19,47 | -0,46 | 19,56 | 1263 | | Unisys Corp | 0,54 | +1,89 | 0,53 | 201 | | UPS | 49,56 | +0,69 | 49,22 | 657 | | United Tech | 43,56 | +1,35 | 42,98 | 825 | | Unitedhealth Gr | 21,08 | +0,72 | 20,93 | 1008 | | US Bancorp | 14,66 | +0,34 | 14,61 | 1584 | | Verizon Comm | 30,92 | +2,38 | 30,20 | 2930 | | Wal-Mart Stores | 52,38 | +0,54 | 52,10 | 2327 | | Walt Disney Co | 18,48 | +1,76 | 18,16 | 1131 | | Wells Fargo | 14,43 | +1,33 | 14,24 | 5943 | | Xerox Corp | 4,73 | +3,96 | 4,55 | 1071 |
|
