| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,2 | -1,57 | 23,6 | 5902 | | Commonwealth Bank of Australia | 52,5 | -1,39 | 53,3 | 2900 | | National Australia Bank | 25,1 | -1,22 | 25,4 | 4593 | | Telstra Corporation | 3,3 | -2,40 | 3,3 | 134026 | | Westfield Group | 12,9 | +0,78 | 12,8 | 20551 | | Westpac Banking | 23,3 | -2,18 | 23,8 | 6585 | | Woodside Petroleum | 45,3 | -0,77 | 45,7 | 1353 | | Woolworths | 27,7 | -0,29 | 27,8 | 2514 | | Япония (JPY) | | Canon | 3780,0 | -2,70 | 3885,0 | 4002 | | Denso | 2622,0 | -1,83 | 2671,0 | 2944 | | East Japan Railway* | 6,1 | +1,17 | 6,0 | 1255 | | Honda Motor | 2762,0 | -1,00 | 2790,0 | 4254 | | Japan Tobacco* | 296,1 | -0,90 | 298,8 | 22 | | JFE Holdings | 2971,0 | -0,60 | 2989,0 | 2729 | | Komatsu* | 1755,0 | -1,52 | 1782,0 | 5991 | | Matsushita Electric Industrial | 1232,0 | -1,60 | 1252,0 | 7073 | | Millea Holdings | 2417,0 | -1,83 | 2462,0 | 3919 | | Mitsubishi Corp | 2021,0 | -0,59 | 2033,0 | 13424 | | Mitsubishi Estate | 1374,0 | +0,37 | 1369,0 | 4813 | | Mitsubishi UFJ Financial Group | 431,0 | +0,70 | 428,0 | 61836 | | Mitsui | 1175,0 | -2,89 | 1210,0 | 18076 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 135069 | | Nintendo* | 28,2 | -3,16 | 29,2 | 30 | | Nippon Steel | 319,0 | -0,62 | 321,0 | 31089 | | Nippon Telegraph and Telephone* | 3,7 | - | 3,7 | 1405 | | Nissan Motor | 678,0 | -1,74 | 690,0 | 13349 | | Nomura Holdings | 537,0 | -0,19 | 538,0 | 26412 | | NTT DoCoMo* | 136,2 | -0,51 | 136,9 | 37 | | Sony | 2536,0 | -3,24 | 2621,0 | 8081 | | Sumitomo Mitsui Financial Group* | 2,7 | +0,67 | 2,7 | 10343 | | Takeda Pharmaceutical* | 3865,0 | -1,65 | 3930,0 | 3537 | | Tokyo Electric Power | 2431,0 | +0,12 | 2428,0 | 2436 | | Toyota Motor | 3275,0 | -0,61 | 3295,0 | 4997 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 93,1 | +0,70 | 92,5 | 5283 | | China Communications Construction | 7,3 | -0,27 | 7,3 | 13547 | | China Mobile | 79,0 | +0,13 | 78,9 | 21386 | | China Telecom | 3,8 | -3,29 | 4,0 | 81316 | | CNOOC | 13,8 | -0,43 | 13,9 | 57494 | | Hang Seng Bank | 105,4 | - | 105,4 | 1447 | | Hutchison Whampoa | 49,5 | -1,00 | 50,0 | 5986 | | Sun Hung Kai Properties | 113,0 | +0,27 | 112,7 | 5645 | | Китай (CHY) | | Aluminum Corporation of China | 0,0 | - | 10,2 | 0 | | Bank of China | 3,6 | -0,28 | 3,6 | 56856 | | Bank of Communications | 0,0 | - | 6,4 | 0 | | Baoshan Iron&Steel | 6,3 | +0,97 | 6,2 | 41182 | | China CITIC Bank | 5,7 | -0,70 | 5,7 | 45827 | | China Construction Bank | 5,0 | +0,40 | 5,0 | 40878 | | China COSCO Holdings | 9,7 | -0,72 | 9,8 | 17723 | | China Life Insurance | 25,3 | +0,20 | 25,2 | 9471 | | China Shenhua Energy | 24,0 | -0,75 | 24,1 | 12061 | | CITIC Securities | 20,8 | +0,34 | 20,8 | 38069 | | Корея (KRW) | | Франция (EUR) | | Air Liquide | 86,5 | +0,07 | 86,5 | 600 | | Alstom | 41,9 | -0,10 | 41,9 | 1400 | | Axa | 13,8 | -1,42 | 14,0 | 3967 | | BNP Paribas | 49,4 | -1,84 | 50,3 | 3883 | | Carrefour | 35,1 | -0,57 | 35,3 | 1679 | | Saint Gobain | 34,0 | -2,86 | 35,0 | 3023 | | Credit Agricole | 9,5 | -4,33 | 10,0 | 10205 | | France Telecom | 15,1 | -1,37 | 15,3 | 10287 | | Groupe Danone | 45,2 | +1,61 | 44,5 | 2705 | | L'Oreal | 83,5 | +0,71 | 82,9 | 899 | | LVMH | 95,0 | -1,65 | 96,6 | 992 | | Sanofi-Aventis | 50,5 | +1,08 | 50,0 | 2681 | | Schneider Electric | 90,8 | -1,56 | 92,2 | 1149 | | Societe Generale | 37,2 | -4,24 | 38,9 | 5053 | | Total | 39,9 | -1,99 | 40,7 | 5404 | | Vinci | 38,4 | -1,32 | 38,9 | 1370 | | Vivendi | 17,9 | -0,94 | 18,1 | 3845 | | Великобритания (GBp) | | Barclays | 309,5 | -2,40 | 317,1 | 44433 | | BG Group | 1079,5 | -4,04 | 1125,0 | 6213 | | BHP Billiton | 1982,0 | -2,44 | 2031,5 | 5505 | | BP | 334,9 | -4,19 | 349,5 | 69026 | | British American Tobacco | 2170,0 | - | 2170,0 | 2170 | | Diageo | 1106,0 | -0,45 | 1111,0 | 3147 | | GlaxoSmithKline | 1189,0 | -0,29 | 1192,5 | 4727 | | HSBC | 658,5 | -0,12 | 659,3 | 21134 | | Lloyds TSB | 58,6 | +3,42 | 56,7 | 205701 | | Reckitt Benckiser | 3220,0 | -1,32 | 3264,0 | 715 | | Rio Tinto | 3428,0 | -1,78 | 3490,0 | 4005 | | Royal Bank of Scotland | 47,0 | +0,38 | 46,8 | 109159 | | Tesco | 392,4 | +1,12 | 388,1 | 48006 | | Vodafone | 142,0 | -1,80 | 144,6 | 70988 | | Финляндия (EUR) | | Nokia | 7,0 | -1,75 | 7,1 | 23060 | | Швейцария (CHF) | | Credit Suisse | 45,1 | -2,74 | 46,3 | 6557 | | Nestle | 53,2 | -0,75 | 53,6 | 4795 | | Novartis | 54,3 | -0,46 | 54,5 | 3532 | | США ($) | | Abbott Labs | 48,49 | +0,39 | 48,30 | 417 | | Agilent Tech | 32,56 | +0,40 | 32,43 | 226 | | Alcoa | 11,54 | -1,54 | 11,72 | 1784 | | Allstate Corp | 30,82 | +1,82 | 30,27 | 371 | | Amer Electric Power | 33,76 | -0,32 | 33,87 | 202 | | Amer Express Co | 42,38 | -0,52 | 42,60 | 468 | | AIG | 38,66 | -0,26 | 38,76 | 266 | | Amgen | 56,91 | +0,69 | 56,52 | 1548 | | Analog Devices | 30,39 | +0,36 | 30,28 | 165 | | Time Warner Inc | 32,24 | -0,92 | 32,54 | 764 | | Apple Comp Inc | 272,42 | +0,83 | 270,17 | 9008 | | Applied Materials | 13,33 | +0,53 | 13,26 | 4615 | | Bank of America | 15,76 | -0,19 | 15,79 | 4401 | | Bank of New York | 26,51 | +0,34 | 26,42 | 281 | | Baxter Int | 42,47 | +0,26 | 42,36 | 186 | | BCE Inc | 30,63 | +0,66 | 30,43 | 50 | | Berkshire cl a* | 118,95 | -0,40 | 119,38 | 1 | | Berkshire cl b* | 0,08 | -0,78 | 0,08 | 673 | | Boeing Co | 67,84 | -0,19 | 67,97 | 285 | | Bristol Myers sq | 25,62 | +0,71 | 25,44 | 498 | | Cardinal Health | 35,40 | -0,45 | 35,56 | 255 | | Carnival | 33,85 | -2,56 | 34,74 | 1369 | | Caterpillar Inc | 65,15 | -1,39 | 66,07 | 938 | | ChevronTexaco | 75,21 | -0,67 | 75,72 | 516 | | Cigna | 34,96 | -0,71 | 35,21 | 197 | | Cisco | 23,35 | +0,04 | 23,34 | 12244 | | Citigroup | 4,00 | -0,50 | 4,02 | 24454 | | Coca-Cola Co | 52,92 | +0,84 | 52,48 | 789 | | Colgate Palmoliv | 81,60 | +0,54 | 81,16 | 246 | | Costco Wholesale | 57,94 | +0,28 | 57,78 | 572 | | Dow Chemical Co | 27,16 | +0,74 | 26,96 | 442 | | Du Pont Co | 38,23 | -0,21 | 38,31 | 475 | | Eastman Kodak | 5,11 | -0,78 | 5,15 | 238 | | Eli Lilly | 34,84 | +0,52 | 34,66 | 371 | | EMC Corp | 19,22 | -0,10 | 19,24 | 755 | | Emerson Electric | 47,30 | -0,71 | 47,64 | 291 | | Exelon | 40,19 | -1,37 | 40,75 | 335 | | Exxon Mobil | 62,88 | -0,40 | 63,13 | 1111 | | Fannie Mae | 0,42 | +2,73 | 0,41 | 3024 | | Ford Motor Co | 11,38 | -1,30 | 11,53 | 1956 | | Gap Inc | 20,78 | -0,76 | 20,94 | 568 | | General Elec Co | 15,92 | -1,12 | 16,10 | 2558 | | Goldman Sachs Gr | 136,98 | -0,55 | 137,74 | 648 | | HJ Heinz Co | 45,51 | -0,11 | 46,01 | 160 | | Halliburton Co | 26,60 | -1,66 | 27,05 | 741 | | Hewlett-Packard | 47,66 | +0,32 | 47,51 | 689 | | Home Depot Inc | 30,92 | -1,62 | 31,43 | 2006 | | Honeywell Int | 42,77 | -0,37 | 42,93 | 343 | | Illinois Tool Works | 45,44 | -1,52 | 46,14 | 315 | | Intel Corp | 21,16 | -0,14 | 21,19 | 15610 | | IBM | 130,91 | +0,20 | 130,65 | 623 | | Intl Paper | 25,73 | -2,20 | 26,31 | 501 | | Johnson&Johnson | 59,85 | +1,22 | 59,13 | 1055 | | J P Morgan Chase | 38,99 | +0,31 | 38,87 | 1537 | | Kimberly-Clark | 62,94 | +0,40 | 62,69 | 156 | | Kohls | 51,60 | -0,71 | 51,97 | 473 | | Kroger | 20,14 | +1,16 | 19,91 | 622 | | Lockheed Martin | 80,80 | +0,91 | 80,07 | 132 | | Lowes Cos | 21,97 | -2,40 | 22,51 | 1028 | | Marsh & McLennan | 22,96 | -0,56 | 23,09 | 165 | | McDonalds Corp | 69,41 | -0,73 | 69,92 | 634 | | Medtronic | 38,69 | +0,03 | 38,68 | 288 | | Merck & Co | 35,54 | +1,20 | 35,12 | 889 | | Metlife Inc | 41,35 | +0,32 | 41,22 | 335 | | Microsoft | 26,20 | +0,97 | 25,95 | 18721 | | Minnesota Mining | 81,27 | -0,25 | 81,47 | 301 | | Motorola Inc | 7,24 | +0,98 | 7,17 | 670 | | Occidental Petr | 84,69 | -1,29 | 85,80 | 427 | | Omnicom Group | 37,50 | -1,00 | 37,88 | 172 | | Oracle Corp | 23,35 | +1,13 | 23,09 | 5772 | | Pfizer Inc | 15,17 | +0,46 | 15,10 | 2374 | | Philip Morris | 20,02 | -0,20 | 20,06 | 551 | | Raytheon Co | 53,01 | -0,34 | 53,19 | 114 | | Tenet Healthcare | 4,75 | +0,21 | 4,74 | 710 | | Texas Instrument | 25,28 | +0,12 | 25,25 | 570 | | Textron Inc | 19,65 | -1,80 | 20,01 | 186 | | Time Warner Inc | 32,24 | -0,92 | 32,54 | 764 | | Tyco Int | 38,60 | -0,75 | 38,89 | 351 | | Unisys Corp | 22,07 | +0,14 | 22,04 | 43 | | UPS | 61,44 | -1,17 | 62,17 | 523 | | United Tech | 69,06 | -0,45 | 69,37 | 388 | | Unitedhealth Gr | 31,20 | +0,16 | 31,15 | 537 | | US Bancorp | 23,81 | +0,59 | 23,67 | 897 | | Verizon Comm | 29,33 | +0,93 | 29,06 | 860 | | Wal-Mart Stores | 51,28 | +0,51 | 51,02 | 1190 | | Walt Disney Co | 35,02 | -0,11 | 35,06 | 641 | | Wells Fargo | 28,05 | +0,39 | 27,94 | 1428 | | Xerox Corp | 9,31 | -0,43 | 9,35 | 396 |
|
