| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,0 | +0,55 | 23,8 | 8860 | | Commonwealth Bank of Australia | 52,6 | -0,25 | 52,7 | 4793 | | National Australia Bank | 25,9 | -0,42 | 26,0 | 8295 | | Telstra Corporation | 2,8 | +0,73 | 2,8 | 53415 | | Westfield Group | 12,5 | +0,32 | 12,5 | 10322 | | Westpac Banking | 23,4 | +0,09 | 23,4 | 6319 | | Woodside Petroleum | 43,6 | -0,39 | 43,8 | 1253 | | Woolworths | 28,6 | -0,59 | 28,8 | 2645 | | Япония (JPY) | | Canon | 3850,0 | -0,13 | 3855,0 | 4822 | | Denso | 2484,0 | -0,56 | 2498,0 | 3736 | | East Japan Railway* | 5,2 | -0,58 | 5,2 | 3248 | | Honda Motor | 3015,0 | +1,86 | 2960,0 | 8285 | | Japan Tobacco* | 285,9 | -0,73 | 288,0 | 17 | | JFE Holdings | 2735,0 | +0,44 | 2723,0 | 3109 | | Komatsu* | 1943,0 | -0,26 | 1948,0 | 7783 | | Matsushita Electric Industrial | 1115,0 | +0,45 | 1110,0 | 8148 | | Millea Holdings | 2393,0 | +0,59 | 2379,0 | 3061 | | Mitsubishi Corp | 1955,0 | +1,56 | 1925,0 | 7186 | | Mitsubishi Estate | 1320,0 | +1,69 | 1298,0 | 4895 | | Mitsubishi UFJ Financial Group | 414,0 | +0,24 | 413,0 | 42768 | | Mitsui | 1192,0 | +1,02 | 1180,0 | 7575 | | Mizuho Financial Group* | 0,1 | +0,77 | 0,1 | 61167 | | Nintendo* | 23,5 | -0,55 | 23,6 | 19 | | Nippon Steel | 297,0 | +0,68 | 295,0 | 22065 | | Nippon Telegraph and Telephone* | 3,8 | +2,96 | 3,7 | 3273 | | Nissan Motor | 718,0 | +0,56 | 714,0 | 16291 | | Nomura Holdings | 441,0 | -1,34 | 447,0 | 50580 | | NTT DoCoMo* | 147,4 | +0,27 | 147,0 | 72 | | Sony | 2678,0 | +1,40 | 2641,0 | 8259 | | Sumitomo Mitsui Financial Group* | 2,6 | +0,73 | 2,6 | 7185 | | Takeda Pharmaceutical* | 4015,0 | - | 4015,0 | 1820 | | Tokyo Electric Power | 2358,0 | -0,46 | 2369,0 | 5168 | | Toyota Motor | 3085,0 | +0,82 | 3060,0 | 10580 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 106,7 | +1,62 | 105,0 | 5092 | | China Communications Construction | 7,3 | -0,27 | 7,3 | 11079 | | China Mobile | 79,4 | +0,76 | 78,8 | 26363 | | China Telecom | 4,3 | - | 4,3 | 26945 | | CNOOC | 14,7 | -0,41 | 14,7 | 25434 | | Hang Seng Bank | 112,3 | +0,27 | 112,0 | 771 | | Hutchison Whampoa | 65,9 | +2,65 | 64,2 | 23988 | | Sun Hung Kai Properties | 122,1 | +1,41 | 120,4 | 6889 | | Китай (CHY) | | Aluminum Corporation of China | 9,7 | -1,33 | 9,8 | 7557 | | Bank of China | 3,2 | -0,31 | 3,2 | 22018 | | Bank of Communications | 5,7 | +1,61 | 5,6 | 49865 | | Baoshan Iron&Steel | 6,5 | +0,31 | 6,5 | 29537 | | China CITIC Bank | 5,2 | - | 5,2 | 23650 | | China Coal Energy | 9,3 | -0,32 | 9,4 | 9458 | | China Construction Bank | 4,5 | - | 4,5 | 25909 | | China COSCO Holdings | 9,4 | +0,43 | 9,4 | 20065 | | China Life Insurance | 21,1 | +0,19 | 21,1 | 11805 | | China Merchants Bank | 12,9 | +0,31 | 12,9 | 49317 | | China Pacific Insurance | 21,7 | +1,16 | 21,5 | 20443 | | China Petroleum and Chemical | 8,0 | - | 8,0 | 25181 | | China Shenhua Energy | 22,5 | -0,88 | 22,7 | 10947 | | CITIC Securities | 10,9 | -1,80 | 11,1 | 55398 | | Daqin Railway | 8,4 | -0,94 | 8,5 | 33021 | | Haitong Securities | 9,0 | -0,77 | 9,0 | 32403 | | ICBC | 4,0 | +0,25 | 4,0 | 52978 | | PetroChina | 10,0 | - | 10,0 | 14582 | | Ping An Insurance | 50,0 | +2,50 | 48,8 | 28273 | | Корея (KRW) | | POSCO* | 506,0 | -1,17 | 512,0 | 252 | | Samsung Electronics* | 780,0 | +0,91 | 773,0 | 296 | | Франция (EUR) | | Air Liquide | 90,9 | +1,19 | 89,8 | 792 | | Alstom | 38,1 | +1,42 | 37,6 | 1315 | | Axa | 13,1 | +2,54 | 12,8 | 6176 | | BNP Paribas | 54,7 | +1,37 | 53,9 | 2918 | | Carrefour | 40,4 | +0,92 | 40,0 | 3593 | | Saint Gobain | 32,3 | +2,10 | 31,6 | 2107 | | Credit Agricole | 11,7 | +3,78 | 11,3 | 9686 | | Electricite de France | 32,2 | +1,69 | 31,6 | 1448 | | France Telecom | 16,4 | +1,20 | 16,2 | 6044 | | Groupe Danone | 44,2 | +2,19 | 43,2 | 1829 | | Lafarge | 42,1 | +1,29 | 41,6 | 1016 | | L'Oreal | 84,9 | +2,69 | 82,7 | 1286 | | LVMH | 104,3 | +3,42 | 100,9 | 999 | | Sanofi-Aventis | 50,7 | +1,14 | 50,1 | 3395 | | Schneider Electric | 93,6 | +1,17 | 92,5 | 957 | | Societe Generale | 44,4 | +0,97 | 44,0 | 3553 | | Total | 38,9 | +2,77 | 37,9 | 7512 | | Veolia Environnement | 20,1 | +2,81 | 19,6 | 2004 | | Vinci | 37,6 | +1,94 | 36,9 | 1529 | | Vivendi | 20,1 | +1,29 | 19,8 | 4021 | | Великобритания (GBp) | | Aviva | 422,5 | +2,77 | 412,1 | 6654 | | BAE Systems | 332,5 | +1,40 | 329,2 | 9286 | | Barclays | 308,5 | +2,86 | 304,7 | 47724 | | BG Group | 1105,0 | +2,91 | 1082,5 | 3851 | | BHP Billiton | 1979,6 | +2,06 | 1940,0 | 4948 | | BP | 410,3 | +2,06 | 403,1 | 29229 | | British American Tobacco | 2391,1 | +1,89 | 2359,0 | 3086 | | BT Group | 140,1 | +2,30 | 138,9 | 13791 | | Diageo | 1076,3 | +2,06 | 1070,0 | 3602 | | ENRC | 914,9 | +1,44 | 901,5 | 1241 | | GlaxoSmithKline | 1288,6 | +1,26 | 1274,0 | 5506 | | HSBC | 679,6 | +1,03 | 672,7 | 20464 | | Imperial Tobacco | 1916,1 | +0,21 | 1914,0 | 2329 | | Lloyds TSB | 76,3 | +2,75 | 75,3 | 126686 | | National Grid | 551,4 | +0,54 | 551,5 | 6323 | | Prudential | 620,5 | +2,29 | 612,0 | 5286 | | Reckitt Benckiser | 3486,8 | +3,09 | 3395,0 | 1764 | | Rio Tinto | 3608,0 | +1,31 | 3557,5 | 4177 | | Royal Bank of Scotland | 48,6 | +2,47 | 47,8 | 45045 | | Standard Chartered | 1897,1 | -0,11 | 1900,0 | 4304 | | Tesco | 437,3 | +2,06 | 428,7 | 16109 | | США ($) | | Abbott Labs | 51,93 | +0,56 | 51,64 | 346 | | Agilent Tech | 30,83 | +0,88 | 30,56 | 291 | | Alcoa | 11,39 | +1,88 | 11,18 | 1355 | | Allstate Corp | 31,27 | +0,90 | 30,99 | 351 | | Amer Electric Power | 36,17 | +0,81 | 35,88 | 203 | | Amer Express Co | 42,69 | +3,19 | 41,37 | 1173 | | AIG | 36,32 | +1,91 | 35,64 | 280 | | Amgen | 55,49 | +0,49 | 55,22 | 1718 | | Analog Devices | 29,56 | -1,27 | 29,94 | 360 | | Time Warner Inc | 31,81 | +1,79 | 31,25 | 399 | | Apple Comp Inc | 281,01 | +2,05 | 275,37 | 11554 | | Applied Materials | 11,03 | +0,07 | 11,02 | 7920 | | Bank of America | 13,56 | +1,12 | 13,41 | 8812 | | Bank of New York | 25,69 | +1,02 | 25,43 | 441 | | Baxter Int | 45,19 | +0,44 | 44,99 | 198 | | BCE Inc | 32,65 | +0,65 | 32,44 | 73 | | Berkshire cl a* | 124,75 | -0,20 | 125,00 | 1 | | Berkshire cl b* | 0,08 | +0,57 | 0,08 | 595 | | Boeing Co | 63,56 | +0,97 | 62,95 | 490 | | Bristol Myers sq | 27,65 | +1,25 | 27,31 | 690 | | Cardinal Health | 32,98 | +0,98 | 32,66 | 116 | | Carnival | 37,45 | +4,26 | 35,92 | 939 | | Caterpillar Inc | 73,85 | +0,93 | 73,17 | 704 | | ChevronTexaco | 79,71 | +1,63 | 78,43 | 636 | | Cigna | 34,73 | +0,75 | 34,47 | 152 | | Cisco | 21,68 | -0,83 | 21,86 | 24431 | | Citigroup | 3,98 | +0,76 | 3,95 | 14049 | | Coca-Cola Co | 57,76 | +0,33 | 57,57 | 508 | | Colgate Palmoliv | 77,92 | +0,71 | 77,37 | 375 | | Costco Wholesale | 61,38 | +0,15 | 61,29 | 1108 | | Dow Chemical Co | 27,01 | +1,09 | 26,72 | 428 | | Du Pont Co | 44,64 | +1,57 | 43,95 | 563 | | Eastman Kodak | 3,97 | +2,06 | 3,89 | 267 | | Eli Lilly | 35,95 | +0,42 | 35,80 | 340 | | EMC Corp | 20,60 | +0,10 | 20,58 | 1013 | | Emerson Electric | 51,78 | +1,09 | 51,22 | 228 | | Exelon | 42,60 | +1,16 | 42,11 | 202 | | Exxon Mobil | 61,36 | +0,95 | 60,78 | 2010 | | Ford Motor Co | 12,55 | +0,48 | 12,49 | 3700 | | Gap Inc | 19,01 | +0,53 | 18,91 | 648 | | General Elec Co | 16,47 | +1,17 | 16,28 | 2653 | | Goldman Sachs Gr | 152,06 | +0,72 | 150,98 | 646 | | HJ Heinz Co | 47,80 | +0,65 | 47,94 | 217 | | Halliburton Co | 31,48 | +1,68 | 30,96 | 1097 | | Hewlett-Packard | 39,38 | +0,54 | 39,17 | 1236 | | Home Depot Inc | 30,50 | +1,97 | 29,91 | 926 | | Honeywell Int | 44,28 | +1,17 | 43,77 | 318 | | Illinois Tool Works | 46,78 | +1,28 | 46,19 | 570 | | Intel Corp | 18,81 | - | 18,81 | 20491 | | IBM | 131,40 | +0,93 | 130,19 | 765 | | Intl Paper | 21,83 | -6,95 | 23,46 | 2109 | | Johnson&Johnson | 61,90 | +0,57 | 61,55 | 765 | | J P Morgan Chase | 40,73 | +1,70 | 40,05 | 2246 | | Kimberly-Clark | 67,22 | +1,28 | 66,37 | 275 | | Kohls | 51,41 | +1,00 | 50,90 | 279 | | Kroger | 21,66 | -0,60 | 21,79 | 844 | | Lockheed Martin | 70,71 | +1,38 | 69,75 | 228 | | Lowes Cos | 21,44 | +2,00 | 21,02 | 692 | | Marsh & McLennan | 24,30 | +0,12 | 24,27 | 168 | | McDonalds Corp | 75,03 | +0,96 | 74,32 | 483 | | Medtronic | 33,45 | +0,30 | 33,35 | 586 | | Merck & Co | 36,39 | +0,17 | 36,33 | 864 | | Metlife Inc | 41,64 | +3,69 | 40,16 | 644 | | Microsoft | 25,34 | +0,48 | 25,22 | 16805 | | Minnesota Mining | 87,22 | +1,32 | 86,08 | 425 | | Motorola Inc | 8,36 | -0,36 | 8,39 | 1239 | | Occidental Petr | 76,74 | +0,71 | 76,20 | 304 | | Omnicom Group | 39,68 | +1,69 | 39,22 | 236 | | Oracle Corp | 27,33 | -0,55 | 27,48 | 24255 | | Pfizer Inc | 17,20 | +0,82 | 17,06 | 2181 | | Philip Morris | 23,58 | +0,26 | 23,52 | 1137 | | Raytheon Co | 46,55 | +1,44 | 45,89 | 145 | | Tenet Healthcare | 4,39 | +4,03 | 4,22 | 1071 | | Texas Instrument | 25,43 | -1,17 | 25,73 | 1052 | | Textron Inc | 20,07 | +4,42 | 19,22 | 494 | | Time Warner Inc | 31,81 | +1,79 | 31,25 | 399 | | Tyco Int | 39,57 | +0,38 | 39,42 | 399 | | Unisys Corp | 26,08 | +0,89 | 25,85 | 59 | | UPS | 66,72 | +0,06 | 66,68 | 533 | | United Tech | 70,29 | +1,09 | 69,53 | 246 | | Unitedhealth Gr | 34,80 | +1,93 | 34,14 | 565 | | US Bancorp | 22,96 | +0,66 | 22,81 | 633 | | Verizon Comm | 31,65 | -0,09 | 31,68 | 1566 | | Wal-Mart Stores | 53,42 | +0,77 | 53,01 | 996 | | Walt Disney Co | 34,92 | +1,16 | 34,52 | 1176 | | Wells Fargo | 26,24 | +1,00 | 25,98 | 1659 | | Xerox Corp | 10,22 | +1,19 | 10,10 | 945 |
|
