| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,5 | +0,33 | 21,4 | 9493 | | Commonwealth Bank of Australia | 52,7 | -0,09 | 52,7 | 2751 | | National Australia Bank | 28,0 | -0,14 | 28,0 | 4183 | | Telstra Corporation | 3,5 | +1,16 | 3,5 | 23532 | | Westfield Group | 11,8 | -2,00 | 12,0 | 12096 | | Westpac Banking | 23,6 | -0,84 | 23,8 | 5268 | | Woodside Petroleum | 0,0 | - | 47,2 | 0 | | Woolworths | 27,1 | -0,37 | 27,2 | 2361 | | Япония (JPY) | | Canon | 3740,0 | +0,27 | 3730,0 | 2832 | | Denso | 2690,0 | +1,13 | 2660,0 | 1539 | | East Japan Railway* | 6,1 | +3,92 | 5,9 | 1854 | | Honda Motor | 3050,0 | +0,66 | 3030,0 | 4772 | | Japan Tobacco* | 289,8 | +1,93 | 284,3 | 21 | | JFE Holdings | 3440,0 | -1,15 | 3480,0 | 2943 | | Komatsu* | 1861,0 | -0,69 | 1874,0 | 5713 | | Matsushita Electric Industrial | 1297,0 | +1,25 | 1281,0 | 5318 | | Millea Holdings | 2595,0 | +1,37 | 2560,0 | 5210 | | Mitsubishi Corp | 2245,0 | - | 2245,0 | 5931 | | Mitsubishi Estate | 1533,0 | +4,36 | 1469,0 | 11439 | | Mitsubishi UFJ Financial Group | 470,0 | +4,91 | 448,0 | 278514 | | Mitsui | 1261,0 | - | 1261,0 | 7542 | | Mizuho Financial Group* | 0,2 | +15,19 | 0,2 | 708892 | | Nintendo* | 21,6 | +2,47 | 21,1 | 34 | | Nippon Steel | 362,0 | +0,56 | 360,0 | 26346 | | Nippon Telegraph and Telephone* | 3,7 | +1,37 | 3,7 | 2035 | | Nissan Motor | 740,0 | +2,07 | 725,0 | 13460 | | Nomura Holdings | 684,0 | +3,01 | 664,0 | 55878 | | NTT DoCoMo* | 131,3 | +0,69 | 130,4 | 36 | | Sony | 2595,0 | +0,19 | 2590,0 | 4577 | | Sumitomo Mitsui Financial Group* | 3,0 | +14,34 | 2,7 | 38801 | | Takeda Pharmaceutical* | 3770,0 | +1,62 | 3710,0 | 2750 | | Tokyo Electric Power | 2365,0 | +2,60 | 2305,0 | 3200 | | Toyota Motor | 3760,0 | +1,62 | 3700,0 | 6057 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,9 | -1,64 | 100,5 | 4201 | | China Communications Construction | 7,2 | -2,96 | 7,4 | 23361 | | China Mobile | 71,7 | -0,07 | 71,7 | 15738 | | China Telecom | 3,3 | -1,50 | 3,3 | 48858 | | CNOOC | 12,0 | -0,99 | 12,1 | 51957 | | Hang Seng Bank | 114,7 | - | 114,7 | 1518 | | Hutchison Whampoa | 51,3 | +0,20 | 51,2 | 4391 | | Sun Hung Kai Properties | 117,1 | -0,59 | 117,8 | 3497 | | Китай (CHY) | | Aluminum Corporation of China | 15,9 | -1,92 | 16,2 | 43231 | | Bank of China | 4,2 | +0,24 | 4,2 | 59823 | | Bank of Communications | 8,6 | +0,70 | 8,6 | 70752 | | Baoshan Iron&Steel | 8,8 | -2,32 | 9,1 | 78208 | | China CITIC Bank | 8,2 | -0,24 | 8,2 | 93808 | | China Coal Energy | 13,8 | -0,57 | 13,9 | 22328 | | China Construction Bank | 6,0 | -0,82 | 6,1 | 81407 | | China COSCO Holdings | 14,4 | -0,76 | 14,5 | 31204 | | China Life Insurance | 31,0 | -0,67 | 31,2 | 14459 | | China Merchants Bank | 17,9 | -0,22 | 17,9 | 80021 | | China Pacific Insurance | 25,4 | -2,54 | 26,0 | 28159 | | China Petroleum and Chemical | 13,4 | -2,13 | 13,6 | 100760 | | China Shenhua Energy | 35,0 | -0,68 | 35,2 | 19413 | | CITIC Securities | 29,4 | +0,03 | 29,4 | 63292 | | Daqin Railway | 10,7 | -0,93 | 10,8 | 39819 | | Haitong Securities | 17,5 | +1,81 | 17,2 | 113493 | | ICBC | 5,2 | -0,57 | 5,3 | 109355 | | PetroChina | 13,7 | -0,73 | 13,8 | 33977 | | Ping An Insurance | 56,1 | -0,28 | 56,2 | 17585 | | Корея (KRW) | | POSCO* | 595,0 | -0,17 | 596,0 | 184 | | Samsung Electronics* | 780,0 | +0,39 | 777,0 | 399 | | Франция (Ґ) | | Air Liquide | 82,2 | +0,65 | 81,7 | 684 | | Alstom | 49,1 | +0,49 | 48,9 | 851 | | Axa | 16,3 | +2,52 | 15,9 | 9365 | | BNP Paribas | 56,0 | +2,62 | 54,6 | 3853 | | Carrefour | 32,8 | -1,11 | 33,2 | 2735 | | Saint Gobain | 37,8 | +0,23 | 37,7 | 2226 | | Credit Agricole | 13,5 | +1,69 | 13,3 | 5740 | | Electricite de France | 40,8 | -0,33 | 40,9 | 979 | | France Telecom | 17,3 | -0,23 | 17,4 | 6579 | | Groupe Danone | 42,4 | +1,38 | 41,8 | 2329 | | Lafarge | 56,9 | +0,28 | 56,8 | 773 | | L'Oreal | 75,8 | -1,71 | 77,1 | 1139 | | LVMH | 77,0 | +1,52 | 75,9 | 1124 | | Sanofi-Aventis | 54,3 | +1,99 | 53,2 | 3342 | | Schneider Electric | 77,5 | +1,69 | 76,2 | 770 | | Societe Generale | 49,2 | +2,61 | 47,9 | 2843 | | Total | 43,9 | +1,00 | 43,5 | 5795 | | Veolia Environnement | 22,6 | -0,42 | 22,6 | 1906 | | Vinci | 40,0 | +0,97 | 39,6 | 1659 | | Vivendi | 20,5 | +0,29 | 20,4 | 4456 | | Великобритания (GBp) | | Aviva | 379,9 | - | 379,1 | 8942 | | BAE Systems | 345,0 | -0,09 | 345,3 | 11311 | | Barclays | 289,9 | +2,62 | 284,6 | 56723 | | BG Group | 1104,0 | - | 1091,5 | 8981 | | BHP Billiton | 1902,5 | +0,05 | 1901,5 | 5863 | | BP | 578,9 | +0,02 | 579,0 | 29808 | | British American Tobacco | 1946,8 | -0,46 | 1949,0 | 4945 | | BT Group | 142,4 | +0,99 | 141,3 | 23966 | | Diageo | 1057,0 | -0,75 | 1065,0 | 8587 | | ENRC | 908,0 | +1,91 | 891,0 | 1038 | | GlaxoSmithKline | 1319,0 | +0,50 | 1312,5 | 7308 | | HSBC | 709,0 | +1,03 | 701,8 | 28091 | | Imperial Tobacco | 1900,9 | -0,99 | 1913,0 | 2070 | | Lloyds TSB | 55,6 | +0,42 | 55,4 | 173943 | | National Grid | 653,6 | +0,46 | 650,0 | 4519 | | Prudential | 626,5 | +2,79 | 609,5 | 5519 | | Reckitt Benckiser | 3260,0 | -0,55 | 3278,0 | 1192 | | Rio Tinto | 3187,0 | +1,77 | 3131,5 | 4772 | | Royal Bank of Scotland | 31,6 | +0,70 | 31,6 | 85296 | | Standard Chartered | 1577,5 | +0,99 | 1562,0 | 4117 | | Tesco | 418,0 | -0,12 | 417,5 | 10972 | | Vodafone | 142,0 | +0,82 | 140,9 | 84116 | | Xstrata | 1087,0 | +2,16 | 1064,0 | 7129 | | Германия (Ґ) | | Allianz | 86,4 | +1,89 | 84,8 | 2639 | | BASF | 43,8 | +1,58 | 43,1 | 3901 | | BMW | 32,2 | +1,92 | 31,6 | 2177 | | Daimler | 37,1 | +2,09 | 36,4 | 4895 | | Deutsche Bank | 52,2 | +5,45 | 49,5 | 12557 | | Deutsche Post | 13,7 | +1,64 | 13,4 | 3723 | | Deutsche Telekom | 10,3 | +0,10 | 10,3 | 16689 | | Munchener Ruckversicherungs Gesellschaft | 107,3 | +1,18 | 106,0 | 1136 | | RWE | 66,0 | +1,07 | 65,3 | 1923 | | SAP | 31,6 | +2,48 | 30,9 | 5116 | | Siemens | 61,9 | +0,91 | 61,4 | 4152 | | США ($) | | Abbott Labs | 54,01 | +0,04 | 53,99 | 681 | | Agilent Tech | 29,90 | - | 29,90 | 278 | | Alcoa | 14,91 | +1,57 | 14,68 | 3074 | | Allstate Corp | 28,72 | +1,09 | 28,41 | 360 | | Amer Electric Power | 35,23 | +0,48 | 35,06 | 370 | | Amer Express Co | 41,50 | +1,32 | 40,96 | 1157 | | AIG | 28,95 | +0,07 | 28,93 | 275 | | Amgen | 55,31 | -0,79 | 55,75 | 2003 | | Analog Devices | 30,92 | +1,54 | 30,45 | 485 | | Time Warner Inc | 30,14 | - | 30,14 | 696 | | Apple Comp Inc | 195,72 | +0,80 | 194,17 | 5993 | | Applied Materials | 13,96 | +3,18 | 13,53 | 11553 | | Bank of America | 15,37 | +1,18 | 15,19 | 9410 | | Bank of New York | 27,00 | +1,47 | 26,61 | 679 | | Baxter Int | 59,30 | +0,51 | 59,00 | 486 | | BCE Inc | 25,10 | +1,01 | 24,85 | 59 | | Berkshire cl a* | 99,64 | +0,14 | 99,50 | 1 | | Berkshire cl b* | 3,32 | +0,17 | 3,31 | 8 | | Boeing Co | 54,61 | -1,90 | 55,67 | 1044 | | Bristol Myers sq | 25,74 | - | 25,74 | 2613 | | Cardinal Health | 32,99 | +0,18 | 32,93 | 355 | | Carnival | 34,16 | +0,83 | 33,88 | 731 | | Caterpillar Inc | 58,71 | +0,88 | 58,20 | 576 | | ChevronTexaco | 78,14 | +1,00 | 77,37 | 1287 | | Cigna | 36,87 | +2,27 | 36,05 | 442 | | Cisco | 23,50 | +0,09 | 23,48 | 17075 | | Citigroup | 3,57 | +0,28 | 3,56 | 87136 | | Coca-Cola Co | 58,88 | -0,30 | 59,06 | 784 | | Colgate Palmoliv | 84,48 | -0,02 | 84,50 | 217 | | Costco Wholesale | 59,12 | +0,24 | 58,98 | 940 | | Dow Chemical Co | 27,40 | +2,35 | 26,77 | 684 | | Du Pont Co | 32,87 | +2,11 | 32,19 | 488 | | Eastman Kodak | 4,21 | +0,96 | 4,17 | 587 | | Eli Lilly | 35,91 | +0,45 | 35,75 | 739 | | EMC Corp | 16,93 | +1,56 | 16,67 | 1270 | | Emerson Electric | 41,97 | -0,57 | 42,21 | 281 | | Exelon | 50,52 | -1,04 | 51,05 | 304 | | Exxon Mobil | 69,32 | +0,22 | 69,17 | 5277 | | Fannie Mae | 1,08 | -8,47 | 1,18 | 4660 | | Ford Motor Co | 9,53 | +1,49 | 9,39 | 7353 | | Gap Inc | 21,95 | +0,27 | 21,89 | 440 | | General Elec Co | 15,77 | +0,13 | 15,75 | 4630 | | Goldman Sachs Gr | 165,28 | +1,56 | 162,74 | 664 | | HJ Heinz Co | 43,22 | +0,37 | 43,06 | 136 | | Halliburton Co | 29,87 | +2,58 | 29,12 | 1154 | | Hewlett-Packard | 51,44 | +0,88 | 50,99 | 1645 | | Home Depot Inc | 29,13 | +0,38 | 29,02 | 1627 | | Honeywell Int | 40,75 | -1,21 | 41,25 | 1123 | | Illinois Tool Works | 48,97 | +0,16 | 48,89 | 254 | | Intel Corp | 19,48 | -1,64 | 19,80 | 44965 | | IBM | 129,00 | +0,40 | 128,49 | 528 | | Intl Paper | 26,61 | +1,84 | 26,13 | 435 | | Johnson & Johnson | 64,95 | +0,32 | 64,74 | 793 | | JP Morgan Chase | 41,20 | +0,83 | 40,86 | 3042 | | Kimberly-Clark | 65,08 | +0,11 | 65,01 | 152 | | Kohls | 54,87 | - | 54,87 | 256 | | Kroger | 20,59 | +2,13 | 20,16 | 1907 | | Lockheed Martin | 77,79 | +0,23 | 77,61 | 262 | | Lowes Cos | 23,85 | -0,62 | 24,00 | 1286 | | Marsh & McLennan | 21,98 | +0,41 | 21,89 | 290 | | McDonalds Corp | 62,62 | +1,00 | 62,00 | 874 | | Medtronic | 43,68 | -0,43 | 43,87 | 331 | | Merck & Co | 37,70 | -0,79 | 38,00 | 1480 | | Metlife Inc | 37,06 | +1,45 | 36,53 | 672 | | Micron Tech | 9,01 | +2,27 | 8,81 | 2705 | | Microsoft | 30,34 | +1,07 | 30,02 | 20828 | | Minnesota Mining | 82,43 | -0,33 | 82,70 | 453 | | Motorola Inc | 8,39 | +1,08 | 8,30 | 1018 | | Occidental Petr | 80,02 | +1,46 | 78,87 | 592 | | Omnicom Group | 38,25 | +1,19 | 37,80 | 207 | | Oracle Corp | 23,30 | +0,60 | 23,16 | 12826 | | Pfizer Inc | 18,51 | +1,20 | 18,29 | 3380 | | Philip Morris | 19,70 | - | 19,70 | 954 | | Raytheon Co | 53,04 | -0,56 | 53,34 | 204 | | Tenet Healthcare | 5,30 | +3,52 | 5,12 | 486 | | Texas Instrument | 25,91 | +1,85 | 25,44 | 1409 | | Textron Inc | 19,65 | -0,35 | 19,72 | 369 | | Time Warner Inc | 30,14 | - | 30,14 | 696 | | Tyco Int | 36,22 | +0,86 | 35,91 | 307 | | Unisys Corp | 35,80 | +2,08 | 35,07 | 48 | | UPS | 59,44 | +0,32 | 59,25 | 283 | | United Tech | 70,52 | +0,38 | 70,25 | 549 | | Unitedhealth Gr | 32,06 | +2,36 | 31,32 | 2454 | | US Bancorp | 22,09 | -1,34 | 22,39 | 1744 | | Verizon Comm | 32,83 | -0,55 | 33,01 | 2224 | | Wal-Mart Stores | 53,53 | -0,83 | 53,98 | 1502 | | Walt Disney Co | 32,51 | +1,03 | 32,18 | 1099 | | Wells Fargo | 25,81 | +0,58 | 25,66 | 9543 | | Xerox Corp | 8,68 | +3,83 | 8,36 | 2160 |
|
