| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 25,5 | +0,24 | 25,5 | 6383 | | Commonwealth Bank of Australia | 57,5 | +0,40 | 57,2 | 3582 | | National Australia Bank | 28,0 | +0,21 | 27,9 | 5858 | | Telstra Corporation | 3,0 | +0,33 | 3,0 | 38639 | | Westfield Group | 11,9 | -0,50 | 12,0 | 24021 | | Westpac Banking | 28,1 | -0,60 | 28,3 | 7275 | | Woodside Petroleum | 47,6 | -0,36 | 47,8 | 1476 | | Woolworths | 28,5 | +0,32 | 28,4 | 3470 | | Япония (JPY) | | Canon | 4435,0 | -0,22 | 4445,0 | 5015 | | Denso | 2799,0 | -1,03 | 2828,0 | 2141 | | East Japan Railway* | 6,8 | +1,81 | 6,6 | 1744 | | Honda Motor | 3325,0 | -0,15 | 3330,0 | 5058 | | Japan Tobacco* | 333,0 | -0,60 | 335,0 | 20 | | JFE Holdings | 3765,0 | +0,80 | 3735,0 | 2157 | | Komatsu* | 1969,0 | -0,56 | 1980,0 | 4434 | | Matsushita Electric Industrial | 1442,0 | -0,07 | 1443,0 | 7063 | | Millea Holdings | 2807,0 | +2,71 | 2733,0 | 5512 | | Mitsubishi Corp | 2468,0 | +0,24 | 2462,0 | 6132 | | Mitsubishi Estate | 1568,0 | -0,32 | 1573,0 | 6204 | | Mitsubishi UFJ Financial Group | 503,0 | +2,65 | 490,0 | 176903 | | Mitsui | 1625,0 | +0,43 | 1618,0 | 7757 | | Mizuho Financial Group* | 0,2 | +2,19 | 0,2 | 290625 | | Nintendo* | 31,6 | -2,47 | 32,4 | 39 | | Nippon Steel | 367,0 | +1,10 | 363,0 | 24095 | | Nippon Telegraph and Telephone* | 4,0 | +0,77 | 3,9 | 2198 | | Nissan Motor | 825,0 | -0,36 | 828,0 | 16091 | | Nomura Holdings | 707,0 | +1,87 | 694,0 | 49879 | | NTT DoCoMo* | 143,9 | -0,14 | 144,1 | 82 | | Sony | 3490,0 | -0,71 | 3515,0 | 9544 | | Sumitomo Mitsui Financial Group* | 3,3 | +4,15 | 3,1 | 31977 | | Takeda Pharmaceutical* | 4150,0 | +0,36 | 4135,0 | 2517 | | Tokyo Electric Power | 2446,0 | -0,04 | 2447,0 | 2452 | | Toyota Motor | 3760,0 | -0,40 | 3775,0 | 8446 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 103,9 | +1,37 | 102,5 | 4271 | | China Communications Construction | 7,5 | +0,27 | 7,5 | 29114 | | China Mobile | 76,4 | +1,13 | 75,6 | 36269 | | China Telecom | 4,0 | +1,28 | 3,9 | 122373 | | CNOOC | 13,9 | +6,42 | 13,1 | 170486 | | Hang Seng Bank | 109,6 | +0,64 | 108,9 | 2272 | | Hutchison Whampoa | 56,7 | -1,39 | 57,5 | 13242 | | Sun Hung Kai Properties | 119,7 | +1,79 | 117,6 | 5862 | | Китай (CHY) | | Aluminum Corporation of China | 13,3 | +1,91 | 13,1 | 32221 | | Bank of China | 4,3 | -0,70 | 4,3 | 43495 | | Bank of Communications | 8,4 | -0,83 | 8,5 | 41648 | | Baoshan Iron & Steel | 8,0 | -1,73 | 8,1 | 77428 | | China CITIC Bank | 7,3 | -0,95 | 7,3 | 26258 | | China Coal Energy | 12,0 | -1,07 | 12,1 | 18485 | | China Construction Bank | 5,7 | -0,18 | 5,7 | 46817 | | China COSCO Holdings | 13,0 | -0,84 | 13,1 | 20666 | | China Life Insurance | 29,0 | +0,94 | 28,7 | 8839 | | China Merchants Bank | 16,3 | -0,73 | 16,4 | 63770 | | China Pacific Insurance | 27,0 | +0,30 | 26,9 | 20529 | | China Petroleum and Chemical | 11,7 | -1,01 | 11,9 | 56152 | | China Shenhua Energy | 29,5 | -1,11 | 29,9 | 17742 | | CITIC Securities | 28,4 | -1,80 | 28,9 | 66682 | | Daqin Railway | 9,8 | +0,41 | 9,8 | 30961 | | Haitong Securities | 16,6 | -1,31 | 16,8 | 68924 | | ICBC | 5,0 | -0,20 | 5,0 | 93115 | | PetroChina | 12,9 | -0,54 | 13,0 | 14501 | | Ping An Insurance | 50,8 | -0,20 | 50,9 | 16341 | | Корея (KRW) | | POSCO* | 560,0 | +0,36 | 558,0 | 248 | | Samsung Electronics* | 859,0 | -1,15 | 869,0 | 388 | | Франция (EUR) | | Air Liquide | 89,2 | -1,15 | 90,3 | 387 | | Alstom | 47,8 | +0,76 | 47,4 | 1367 | | Axa | 16,5 | -0,99 | 16,7 | 4126 | | BNP Paribas | 56,4 | -2,79 | 58,0 | 2790 | | Carrefour | 36,9 | +1,01 | 36,5 | 1692 | | Saint Gobain | 36,6 | +1,08 | 36,3 | 2400 | | Credit Agricole | 13,3 | -0,93 | 13,4 | 3254 | | Electricite de France | 40,8 | -1,09 | 41,3 | 911 | | France Telecom | 17,6 | -0,90 | 17,7 | 5030 | | Groupe Danone | 45,5 | +0,28 | 45,4 | 1022 | | Lafarge | 54,1 | -0,18 | 54,2 | 585 | | L'Oreal | 77,8 | -0,82 | 78,5 | 594 | | LVMH | 86,7 | -1,88 | 88,3 | 746 | | Sanofi-Aventis | 55,1 | +0,79 | 54,6 | 2165 | | Schneider Electric | 88,0 | -0,55 | 88,5 | 870 | | Societe Generale | 46,1 | -1,79 | 46,9 | 2687 | | Total | 44,0 | -0,86 | 44,4 | 3765 | | Veolia Environnement | 25,9 | -0,90 | 26,1 | 1162 | | Vinci | 44,2 | -0,79 | 44,6 | 835 | | Vivendi | 19,8 | -1,47 | 20,1 | 2573 | | Великобритания (GBp) | | Aviva | 386,7 | -0,72 | 389,5 | 5532 | | BAE Systems | 369,5 | +0,19 | 368,8 | 6305 | | Barclays | 360,1 | -1,13 | 364,2 | 19458 | | BG Group | 1166,0 | -1,60 | 1185,0 | 3618 | | BHP Billiton | 2275,5 | -2,53 | 2334,5 | 5802 | | BP | 644,1 | -0,34 | 646,3 | 19575 | | British American Tobacco | 2276,0 | +0,11 | 2273,5 | 1855 | | BT Group | 124,1 | -0,16 | 124,3 | 17285 | | Германия (EUR) | | RWE | 66,3 | -0,05 | 66,3 | 1357 | | Финляндия (EUR) | | Fortum | 18,4 | +0,22 | 18,4 | 2075 | | Nokia | 11,7 | +0,69 | 11,6 | 11867 | | США ($) | | Abbott Labs | 52,58 | -0,49 | 52,84 | 494 | | Agilent Tech | 34,26 | -0,87 | 34,56 | 129 | | Alcoa | 14,87 | -1,06 | 15,03 | 1326 | | Allstate Corp | 32,89 | +0,83 | 32,62 | 263 | | Amer Electric Power | 34,01 | -0,85 | 34,30 | 205 | | Amer Express Co | 42,65 | -1,09 | 43,12 | 509 | | AIG | 36,00 | +0,25 | 35,91 | 916 | | Amgen | 60,50 | +0,35 | 60,29 | 1015 | | Analog Devices | 29,13 | -0,55 | 29,29 | 143 | | Time Warner Inc | 31,93 | -0,19 | 31,99 | 479 | | Apple Comp Inc | 240,55 | +0,42 | 239,54 | 6244 | | Applied Materials | 13,52 | +0,26 | 13,48 | 5152 | | Bank of America | 18,69 | +1,08 | 18,49 | 12915 | | Bank of New York | 31,72 | +0,06 | 31,70 | 289 | | Baxter Int | 57,90 | -0,52 | 58,20 | 310 | | BCE Inc | 30,22 | -0,56 | 30,39 | 66 | | Berkshire cl a* | 120,60 | -0,50 | 121,21 | 1 | | Berkshire cl b* | 0,08 | -0,63 | 0,08 | 361 | | Boeing Co | 71,69 | -0,93 | 72,36 | 437 | | Bristol Myers sq | 26,42 | +0,15 | 26,38 | 436 | | Cardinal Health | 35,73 | -1,02 | 36,10 | 149 | | Carnival | 38,85 | -1,22 | 39,33 | 560 | | Caterpillar Inc | 64,85 | -0,67 | 65,29 | 468 | | ChevronTexaco | 77,25 | -0,81 | 77,88 | 871 | | Cigna | 36,38 | -1,91 | 37,09 | 117 | | Cisco | 26,47 | +0,95 | 26,22 | 14957 | | Citigroup | 4,33 | +0,93 | 4,29 | 28417 | | Coca-Cola Co | 53,81 | -0,88 | 54,29 | 635 | | Colgate Palmoliv | 84,82 | -0,13 | 84,93 | 145 | | Costco Wholesale | 61,54 | -0,32 | 61,74 | 840 | | Dow Chemical Co | 30,89 | -0,87 | 31,16 | 479 | | Du Pont Co | 38,66 | -0,39 | 38,81 | 724 | | Eastman Kodak | 6,60 | -1,79 | 6,72 | 785 | | Eli Lilly | 36,50 | -0,03 | 36,51 | 501 | | EMC Corp | 18,73 | +0,16 | 18,70 | 1309 | | Emerson Electric | 50,64 | -0,67 | 50,98 | 158 | | Exelon | 44,70 | -0,84 | 45,08 | 236 | | Exxon Mobil | 67,27 | -0,93 | 67,90 | 1277 | | Fannie Mae | 1,08 | - | 1,08 | 1393 | | Ford Motor Co | 12,67 | -0,24 | 12,70 | 3159 | | Gap Inc | 23,71 | -0,55 | 23,84 | 265 | | General Elec Co | 18,57 | -0,16 | 18,60 | 3224 | | Goldman Sachs Gr | 176,22 | +1,92 | 172,90 | 1024 | | HJ Heinz Co | 45,84 | -0,02 | 45,85 | 120 | | Halliburton Co | 31,55 | -2,02 | 32,20 | 646 | | Hewlett-Packard | 53,45 | -0,76 | 53,86 | 636 | | Home Depot Inc | 32,40 | -0,46 | 32,55 | 407 | | Honeywell Int | 45,30 | -0,35 | 45,46 | 376 | | Illinois Tool Works | 47,37 | -0,69 | 47,70 | 170 | | Intel Corp | 22,37 | -0,13 | 22,40 | 18511 | | IBM | 128,62 | -0,24 | 128,93 | 295 | | Intl Paper | 26,62 | +2,74 | 25,91 | 1079 | | Johnson & Johnson | 65,23 | -0,12 | 65,31 | 579 | | JP Morgan Chase | 45,57 | -0,59 | 45,84 | 1635 | | Kimberly-Clark | 61,80 | -0,64 | 62,20 | 166 | | Kohls | 56,81 | -1,20 | 57,50 | 208 | | Kroger | 22,07 | +0,59 | 21,94 | 950 | | Lockheed Martin | 82,52 | - | 82,52 | 126 | | Lowes Cos | 25,03 | +0,20 | 24,98 | 575 | | Marsh & McLennan | 24,35 | +0,08 | 24,53 | 154 | | McDonalds Corp | 67,51 | -0,44 | 67,81 | 483 | | Medtronic | 44,88 | -0,77 | 45,44 | 223 | | Merck & Co | 37,11 | -0,38 | 37,25 | 1055 | | Metlife Inc | 44,41 | -0,96 | 44,84 | 340 | | Microsoft | 29,44 | +0,42 | 29,32 | 20223 | | Minnesota Mining | 83,38 | -1,15 | 84,35 | 275 | | Motorola Inc | 7,26 | -0,27 | 7,28 | 958 | | Occidental Petr | 86,63 | -2,10 | 88,49 | 459 | | Omnicom Group | 39,15 | -0,63 | 39,40 | 156 | | Oracle Corp | 25,83 | - | 25,83 | 9797 | | Pfizer Inc | 17,08 | +0,71 | 16,96 | 3290 | | Philip Morris | 20,81 | -0,81 | 20,98 | 741 | | Raytheon Co | 57,00 | -0,12 | 57,07 | 125 | | Tenet Healthcare | 5,87 | +0,69 | 5,83 | 422 | | Texas Instrument | 24,96 | -0,36 | 25,05 | 413 | | Textron Inc | 21,68 | +0,51 | 21,57 | 637 | | Time Warner Inc | 31,93 | -0,19 | 31,99 | 479 | | Tyco Int | 39,19 | -0,53 | 39,40 | 240 | | Unisys Corp | 37,01 | -1,12 | 37,43 | 21 | | UPS | 63,70 | -0,81 | 64,22 | 230 | | United Tech | 74,09 | -0,78 | 74,67 | 299 | | Unitedhealth Gr | 33,14 | -0,81 | 33,41 | 462 | | US Bancorp | 26,75 | -1,22 | 27,08 | 518 | | Verizon Comm | 30,40 | -1,04 | 31,20 | 1907 | | Wal-Mart Stores | 55,54 | +0,02 | 55,53 | 948 | | Walt Disney Co | 35,17 | -0,85 | 35,47 | 635 | | Wells Fargo | 32,09 | -0,59 | 32,28 | 1857 | | Xerox Corp | 10,18 | -0,88 | 10,27 | 507 |
|
