| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,4 | -3,99 | 17,1 | 6496 | | Commonwealth Bank of Australia | 35,9 | -1,70 | 36,5 | 2585 | | National Australia Bank | 21,2 | -4,04 | 22,1 | 4965 | | Telstra Corporation | 3,2 | -0,31 | 3,2 | 32526 | | Westfield Group | 10,3 | -6,19 | 11,0 | 14557 | | Westpac Banking | 19,7 | -2,57 | 20,3 | 4854 | | Woodside Petroleum | 37,0 | -3,47 | 38,3 | 2521 | | Woolworths | 26,8 | +0,53 | 26,6 | 2777 | | Япония (JPY) | | Canon | 2955,0 | -4,37 | 3090,0 | 5572 | | Denso | 2315,0 | -2,73 | 2380,0 | 2852 | | East Japan Railway* | 5,2 | +2,75 | 5,1 | 1463 | | Honda Motor | 2730,0 | -4,88 | 2870,0 | 9676 | | Japan Tobacco* | 239,0 | -1,32 | 242,2 | 26 | | JFE Holdings | 3020,0 | -5,33 | 3190,0 | 7599 | | Komatsu* | 1217,0 | -2,48 | 1248,0 | 10267 | | Matsushita Electric Industrial | 1358,0 | -0,44 | 1364,0 | 11686 | | Millea Holdings | 2680,0 | -2,55 | 2750,0 | 3748 | | Mitsubishi Corp | 1579,0 | -6,01 | 1680,0 | 15263 | | Mitsubishi Estate | 1278,0 | -1,24 | 1294,0 | 7537 | | Mitsubishi UFJ Financial Group | 491,0 | -1,01 | 496,0 | 84929 | | Mitsui | 1115,0 | -6,46 | 1192,0 | 15279 | | Mizuho Financial Group* | 0,2 | -1,02 | 0,2 | 112249 | | Nintendo* | 25,4 | +1,23 | 25,1 | 69 | | Nippon Steel | 350,0 | -3,05 | 361,0 | 86600 | | Nippon Telegraph and Telephone* | 3,7 | +1,92 | 3,7 | 2954 | | Nissan Motor | 500,0 | -0,20 | 501,0 | 42006 | | Nomura Holdings | 578,0 | -3,67 | 600,0 | 29695 | | NTT DoCoMo* | 135,5 | +0,37 | 135,0 | 90 | | Sony | 2545,0 | -4,14 | 2655,0 | 11609 | | Sumitomo Mitsui Financial Group* | 3,0 | -1,65 | 3,0 | 10897 | | Takeda Pharmaceutical* | 3480,0 | -2,79 | 3580,0 | 2223 | | Tokyo Electric Power | 2340,0 | +0,21 | 2335,0 | 6058 | | Toyota Motor | 3720,0 | -3,88 | 3870,0 | 12600 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 77,3 | -2,52 | 79,3 | 5161 | | China Communications Construction | 9,3 | -3,92 | 9,7 | 35029 | | China Mobile | 70,5 | -5,11 | 74,3 | 48273 | | China Telecom | 3,5 | -3,35 | 3,6 | 95203 | | CNOOC | 8,6 | -5,26 | 9,1 | 136290 | | Hang Seng Bank | 86,8 | -0,91 | 87,6 | 2653 | | Hutchison Whampoa | 43,2 | -2,81 | 44,5 | 7958 | | Sun Hung Kai Properties | 82,3 | -3,97 | 85,7 | 8615 | | Китай (CHY) | | Aluminum Corporation of China | 10,8 | -2,88 | 11,1 | 47449 | | Bank of China | 3,5 | -0,84 | 3,6 | 85150 | | Bank of Communications | 6,8 | -2,45 | 7,0 | 59685 | | Baoshan Iron & Steel | 6,0 | -0,17 | 6,0 | 110810 | | China CITIC Bank | 4,9 | -1,60 | 5,0 | 31420 | | China Coal Energy | 10,3 | -1,81 | 10,5 | 65292 | | China Construction Bank | 4,5 | -1,32 | 4,5 | 132821 | | China COSCO Holdings | 13,9 | +0,65 | 13,8 | 147595 | | China Life Insurance | 24,1 | -2,71 | 24,8 | 31164 | | China Merchants Bank | 16,0 | -2,02 | 16,4 | 129851 | | China Pacific Insurance | 18,3 | -1,66 | 18,6 | 20026 | | China Petroleum and Chemical | 10,1 | +0,90 | 10,0 | 96437 | | China Shenhua Energy | 23,7 | -2,51 | 24,3 | 44613 | | CITIC Securities | 26,4 | -2,91 | 27,1 | 126836 | | Daqin Railway | 9,7 | -1,92 | 9,9 | 104641 | | Haitong Securities | 13,6 | -3,41 | 14,1 | 189903 | | ICBC | 4,1 | -0,96 | 4,2 | 227177 | | PetroChina | 11,8 | -0,84 | 11,9 | 54039 | | Ping An Insurance | 41,0 | -2,43 | 42,0 | 33034 | | Корея (KRW) | | POSCO* | 403,5 | -2,30 | 413,0 | 403 | | Samsung Electronics* | 591,0 | -0,17 | 592,0 | 366 | | Франция (EUR) | | Air Liquide | 64,3 | +0,58 | 64,0 | 970 | | Alstom | 44,7 | -1,00 | 45,2 | 1626 | | Axa | 11,1 | +0,36 | 11,1 | 11340 | | BNP Paribas | 36,8 | -2,75 | 37,8 | 5881 | | Carrefour | 28,5 | +0,18 | 28,4 | 2942 | | Saint Gobain | 25,5 | -1,18 | 25,8 | 2709 | | Credit Agricole | 9,7 | -2,40 | 10,0 | 8715 | | Electricite de France | 33,4 | +4,18 | 32,1 | 2268 | | France Telecom | 16,5 | -2,92 | 17,0 | 23145 | | Groupe Danone | 36,4 | +0,59 | 36,2 | 2275 | | Lafarge | 37,3 | -0,35 | 37,4 | 1299 | | L'Oreal | 50,4 | +0,25 | 51,8 | 1511 | | LVMH | 55,0 | +4,86 | 52,5 | 4016 | | Sanofi-Aventis | 42,6 | -0,23 | 42,7 | 4691 | | Schneider Electric | 50,9 | +0,40 | 50,7 | 1235 | | Societe Generale | 36,3 | -4,52 | 38,0 | 5646 | | Total | 35,6 | +1,34 | 35,1 | 8774 | | Veolia Environnement | 20,0 | +2,44 | 19,5 | 2650 | | Vinci | 30,8 | +0,18 | 30,8 | 2456 | | Vivendi | 19,3 | -1,20 | 19,5 | 6142 | | Великобритания (GBp) | | Aviva | 253,5 | -7,48 | 274,0 | 19606 | | BAE Systems | 340,0 | +0,67 | 337,8 | 13382 | | Barclays | 199,1 | -4,78 | 209,0 | 93526 | | BG Group | 1030,0 | +0,10 | 1029,0 | 6034 | | BHP Billiton | 1329,2 | +0,07 | 1343,0 | 16519 | | BP | 448,5 | +0,73 | 445,3 | 40889 | | British American Tobacco | 1573,0 | +0,06 | 1572,0 | 4829 | | BT Group | 89,2 | -0,11 | 89,3 | 38648 | | Diageo | 793,5 | +1,21 | 784,0 | 7951 | | ENRC | 551,5 | +8,27 | 508,0 | 3056 | | GlaxoSmithKline | 1051,0 | +1,69 | 1033,5 | 16521 | | HSBC | 450,5 | -1,91 | 459,0 | 88983 | | Imperial Tobacco | 1507,0 | -1,18 | 1525,0 | 4919 | | Lloyds TSB | 93,5 | -9,09 | 104,5 | 115329 | | National Grid | 539,5 | +1,22 | 533,0 | 8014 | | Prudential | 364,9 | -4,53 | 380,5 | 23949 | | Reckitt Benckiser | 2598,0 | -0,08 | 2600,0 | 2294 | | США ($) | | Abbott Labs | 44,37 | +0,64 | 44,09 | 939 | | Agilent Tech | 16,82 | +2,44 | 16,42 | 421 | | Alcoa | 8,65 | +3,47 | 8,36 | 7330 | | Allstate Corp | 22,45 | +5,85 | 21,21 | 981 | | Amer Electric Power | 26,81 | - | 26,81 | 598 | | Amer Express Co | 19,26 | +1,48 | 18,98 | 4640 | | AIG | 1,46 | +13,18 | 1,29 | 21764 | | Amgen | 45,56 | -0,39 | 45,74 | 3587 | | Analog Devices | 20,77 | +0,44 | 20,68 | 774 | | Time Warner Inc | 22,24 | +1,04 | 22,01 | 1532 | | Apple Comp Inc | 121,77 | +1,06 | 120,50 | 8246 | | Applied Materials | 11,29 | +1,44 | 11,13 | 9464 | | Bank of America | 8,42 | +4,99 | 8,02 | 49941 | | Bank of New York | 25,75 | -8,13 | 28,03 | 3816 | | Baxter Int | 50,27 | -0,77 | 50,66 | 528 | | BCE Inc | 20,69 | +1,12 | 20,46 | 121 | | Berkshire cl a* | 88,50 | -0,56 | 89,00 | 1 | | Berkshire cl b* | 2,92 | -0,51 | 2,93 | 21 | | Boeing Co | 36,31 | -0,47 | 36,48 | 889 | | Bristol Myers sq | 19,93 | -1,09 | 20,15 | 1354 | | Cardinal Health | 33,65 | -0,27 | 33,74 | 263 | | Carnival | 25,50 | +0,99 | 25,25 | 560 | | Caterpillar Inc | 31,13 | +2,13 | 30,48 | 3169 | | ChevronTexaco | 64,10 | +0,36 | 63,87 | 1271 | | Cigna | 19,88 | -0,85 | 20,05 | 490 | | Cisco | 17,73 | +2,43 | 17,31 | 23559 | | Citigroup | 3,24 | +10,20 | 2,94 | 68389 | | Coca-Cola Co | 43,17 | -2,62 | 44,33 | 2356 | | Colgate Palmoliv | 60,30 | -0,30 | 60,48 | 401 | | Costco Wholesale | 45,37 | +2,32 | 44,34 | 2821 | | Dow Chemical Co | 12,35 | +7,58 | 11,48 | 2247 | | Du Pont Co | 27,95 | +4,53 | 26,74 | 1811 | | Eastman Kodak | 4,26 | +4,93 | 4,06 | 341 | | Eli Lilly | 33,44 | +1,36 | 32,99 | 750 | | EMC Corp | 12,41 | -0,48 | 12,47 | 2497 | | Emerson Electric | 32,48 | +2,59 | 31,66 | 894 | | Exelon | 45,90 | +0,44 | 45,70 | 432 | | Exxon Mobil | 65,82 | +0,81 | 65,29 | 4376 | | Fannie Mae | 0,83 | +10,67 | 0,75 | 3110 | | Ford Motor Co | 3,63 | -1,63 | 3,69 | 10990 | | Gap Inc | 14,80 | +0,82 | 14,68 | 995 | | General Elec Co | 11,84 | +4,32 | 11,35 | 12953 | | General Motors | 1,83 | +10,24 | 1,66 | 2436 | | Goldman Sachs Gr | 120,23 | +4,54 | 115,01 | 2073 | | HJ Heinz Co | 34,04 | -0,06 | 34,06 | 301 | | Halliburton Co | 19,88 | +5,80 | 18,79 | 2612 | | Hewlett-Packard | 35,47 | +2,28 | 34,68 | 1264 | | Home Depot Inc | 25,22 | +0,28 | 25,15 | 1963 | | Honeywell Int | 30,59 | +2,69 | 29,79 | 751 | | Illinois Tool Works | 32,00 | +2,40 | 31,25 | 525 | | Intel Corp | 15,41 | +2,74 | 15,00 | 45178 | | IBM | 101,87 | +1,43 | 100,43 | 2174 | | Intl Paper | 8,83 | +13,79 | 7,76 | 1178 | | Johnson & Johnson | 52,37 | -0,19 | 52,47 | 1405 | | J P Morgan Chase | 31,44 | +5,89 | 29,69 | 8415 | | Kimberly-Clark | 49,63 | -0,58 | 49,92 | 348 | | Kohls | 43,68 | +1,51 | 43,03 | 424 | | Kroger | 21,20 | +1,87 | 20,81 | 1027 | | Lockheed Martin | 76,52 | +1,04 | 75,73 | 286 | | Lowes Cos | 19,72 | - | 19,72 | 1143 | | Marsh & McLennan | 20,64 | +0,19 | 20,60 | 716 | | McDonalds Corp | 55,43 | +0,18 | 55,33 | 760 | | Medtronic | 30,65 | -1,70 | 31,18 | 730 | | Merck & Co | 24,00 | -4,84 | 25,22 | 4154 | | Metlife Inc | 26,45 | +4,67 | 25,27 | 1491 | | Micron Tech | 4,80 | +4,58 | 4,59 | 2366 | | Microsoft | 18,85 | +1,29 | 18,61 | 34419 | | Minnesota Mining | 53,05 | +2,08 | 51,97 | 698 | | Motorola Inc | 5,59 | +6,68 | 5,24 | 2500 | | Occidental Petr | 55,84 | -0,07 | 55,88 | 1107 | | Omnicom Group | 28,36 | +1,14 | 28,04 | 232 | | Oracle Corp | 19,47 | +3,45 | 18,82 | 42913 | | Pfizer Inc | 13,30 | -2,13 | 13,59 | 7104 | | Philip Morris | 16,77 | -0,95 | 16,93 | 1660 | | Raytheon Co | 41,13 | -0,24 | 41,23 | 460 | | Schering-plough | 22,31 | -3,21 | 23,05 | 2217 | | Tenet Healthcare | 2,02 | +42,25 | 1,42 | 4394 | | Texas Instrument | 17,36 | +0,23 | 17,32 | 2768 | | Textron Inc | 11,41 | +4,78 | 10,89 | 972 | | Time Warner Inc | 22,24 | +1,04 | 22,01 | 1532 | | Tyco Int | 21,96 | +2,95 | 21,33 | 635 | | Unisys Corp | 1,34 | +14,53 | 1,17 | 1744 | | UPS | 54,36 | +2,26 | 53,16 | 682 | | United Tech | 48,39 | +5,63 | 45,81 | 1603 | | Unitedhealth Gr | 23,11 | -4,54 | 24,21 | 2382 | | US Bancorp | 18,29 | +14,74 | 15,94 | 4676 | | Verizon Comm | 30,90 | -0,10 | 30,93 | 1685 | | Wal-Mart Stores | 49,30 | +0,06 | 49,27 | 1846 | | Walt Disney Co | 19,36 | -0,26 | 19,41 | 1141 | | Wells Fargo | 18,45 | +8,53 | 17,00 | 11213 | | Xerox Corp | 5,73 | +6,90 | 5,36 | 801 |
|
