| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,6 | -0,46 | 23,7 | 7544 | | Commonwealth Bank of Australia | 51,3 | -0,56 | 51,5 | 3728 | | National Australia Bank | 25,4 | -0,31 | 25,5 | 5894 | | Telstra Corporation | 2,6 | -0,38 | 2,6 | 84925 | | Westfield Group | 12,6 | +1,37 | 12,5 | 11106 | | Westpac Banking | 23,1 | -0,90 | 23,3 | 8554 | | Woodside Petroleum | 44,5 | -1,09 | 45,0 | 2021 | | Woolworths | 29,8 | +0,74 | 29,6 | 6130 | | Япония (JPY) | | Canon | 3950,0 | +0,38 | 3935,0 | 6651 | | Denso | 2537,0 | +1,16 | 2508,0 | 2892 | | East Japan Railway* | 5,1 | +1,20 | 5,0 | 1231 | | Honda Motor | 3015,0 | +0,33 | 3005,0 | 11469 | | Japan Tobacco* | 262,5 | -2,99 | 270,6 | 48 | | JFE Holdings | 2589,0 | +1,37 | 2554,0 | 2900 | | Komatsu* | 1934,0 | +0,26 | 1929,0 | 5322 | | Matsushita Electric Industrial | 1134,0 | +1,89 | 1113,0 | 9487 | | Millea Holdings | 2350,0 | +4,77 | 2243,0 | 4440 | | Mitsubishi Corp | 1976,0 | +0,66 | 1963,0 | 8473 | | Mitsubishi Estate | 1417,0 | +1,94 | 1390,0 | 11216 | | Mitsubishi UFJ Financial Group | 391,0 | +2,36 | 382,0 | 138352 | | Mitsui | 1288,0 | +1,82 | 1265,0 | 19554 | | Mizuho Financial Group* | 0,1 | +3,57 | 0,1 | 374646 | | Nintendo* | 21,4 | +1,37 | 21,1 | 22 | | Nippon Steel | 277,0 | +0,73 | 275,0 | 27256 | | Nippon Telegraph and Telephone* | 3,7 | +2,49 | 3,6 | 3101 | | Nissan Motor | 749,0 | - | 749,0 | 31447 | | Nomura Holdings | 407,0 | +1,24 | 402,0 | 70358 | | NTT DoCoMo* | 141,9 | +3,35 | 137,3 | 108 | | Sony | 2600,0 | +1,36 | 2565,0 | 7476 | | Sumitomo Mitsui Financial Group* | 2,5 | +3,03 | 2,4 | 22011 | | Takeda Pharmaceutical* | 3870,0 | +0,52 | 3850,0 | 2688 | | Tokyo Electric Power | 1997,0 | +0,05 | 1996,0 | 9904 | | Toyota Motor | 2975,0 | +0,44 | 2962,0 | 9005 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 115,3 | -2,95 | 118,8 | 9882 | | China Communications Construction | 7,4 | -0,67 | 7,4 | 11703 | | China Mobile | 80,5 | +0,25 | 80,3 | 20099 | | China Telecom | 4,3 | -0,92 | 4,4 | 34906 | | CNOOC | 15,9 | +0,76 | 15,8 | 69962 | | Hang Seng Bank | 116,5 | -0,26 | 116,8 | 1667 | | Hutchison Whampoa | 72,6 | -0,14 | 72,7 | 18377 | | Sun Hung Kai Properties | 132,5 | -2,36 | 135,7 | 7957 | | Китай (CHY) | | Aluminum Corporation of China | 11,1 | -4,79 | 11,7 | 133546 | | Bank of China | 3,3 | +0,30 | 3,3 | 26355 | | Bank of Communications | 5,8 | +1,22 | 5,7 | 53015 | | Baoshan Iron&Steel | 6,6 | +1,38 | 6,5 | 29353 | | China CITIC Bank | 0,0 | - | 5,1 | 0 | | China Coal Energy | 9,9 | +2,37 | 9,7 | 23129 | | China Construction Bank | 4,6 | +0,66 | 4,6 | 40154 | | China COSCO Holdings | 9,7 | +1,57 | 9,6 | 21392 | | China Life Insurance | 21,5 | +3,01 | 20,9 | 17722 | | China Merchants Bank | 13,0 | +2,29 | 12,7 | 64164 | | China Pacific Insurance | 21,8 | +3,17 | 21,1 | 22241 | | China Petroleum and Chemical | 8,2 | +2,24 | 8,0 | 48176 | | China Shenhua Energy | 23,6 | +1,50 | 23,3 | 16667 | | CITIC Securities | 10,6 | +1,14 | 10,5 | 83177 | | Daqin Railway | 8,4 | +1,33 | 8,3 | 22553 | | Haitong Securities | 9,0 | +1,81 | 8,8 | 34796 | | ICBC | 4,0 | +0,75 | 4,0 | 72006 | | PetroChina | 10,2 | +1,29 | 10,1 | 26962 | | Ping An Insurance | 52,9 | +3,54 | 51,1 | 38140 | | Корея (KRW) | | POSCO* | 528,0 | +1,54 | 520,0 | 362 | | Samsung Electronics* | 773,0 | -0,90 | 780,0 | 286 | | Франция (EUR) | | Air Liquide | 90,1 | +2,20 | 88,2 | 692 | | Alstom | 36,2 | -0,64 | 36,5 | 3192 | | Axa | 12,8 | +2,48 | 12,5 | 9613 | | BNP Paribas | 53,0 | +3,88 | 51,0 | 4397 | | Carrefour | 39,3 | +1,80 | 38,6 | 2569 | | Saint Gobain | 32,7 | +3,61 | 31,6 | 3045 | | Credit Agricole | 11,9 | +3,08 | 11,5 | 5772 | | Electricite de France | 31,5 | +0,43 | 31,3 | 1220 | | France Telecom | 16,0 | +2,04 | 15,7 | 7046 | | Groupe Danone | 44,0 | +1,53 | 43,4 | 1604 | | Lafarge | 42,0 | +2,98 | 40,8 | 1478 | | L'Oreal | 82,3 | +2,54 | 80,3 | 925 | | LVMH | 107,9 | +1,98 | 105,8 | 828 | | Sanofi-Aventis | 49,3 | +2,65 | 48,0 | 2876 | | Schneider Electric | 93,9 | +2,20 | 91,9 | 1451 | | Societe Generale | 42,3 | +3,61 | 40,9 | 5283 | | Total | 38,3 | +2,10 | 37,5 | 6309 | | Veolia Environnement | 19,1 | +1,19 | 18,9 | 1745 | | Vinci | 37,3 | +2,43 | 36,4 | 2128 | | Vivendi | 20,0 | +2,28 | 19,5 | 3941 | | Великобритания (GBp) | | Aviva | 395,4 | +0,87 | 392,9 | 8858 | | BAE Systems | 349,8 | +2,42 | 342,5 | 7202 | | Barclays | 307,1 | +3,00 | 299,8 | 48526 | | BG Group | 1165,0 | +1,26 | 1152,5 | 4704 | | BHP Billiton | 2063,0 | +2,37 | 2026,5 | 7712 | | BP | 431,4 | +0,33 | 430,1 | 30167 | | British American Tobacco | 2366,8 | +0,96 | 2345,0 | 2179 | | BT Group | 147,8 | +1,85 | 145,8 | 30920 | | Diageo | 1097,3 | +0,64 | 1092,0 | 3553 | | ENRC | 905,8 | -0,44 | 914,5 | 2305 | | GlaxoSmithKline | 1269,3 | +1,64 | 1249,0 | 7693 | | HSBC | 664,6 | +2,13 | 651,6 | 28153 | | Imperial Tobacco | 1904,6 | +0,21 | 1899,0 | 1659 | | Lloyds TSB | 75,3 | +3,19 | 73,3 | 116043 | | Prudential | 634,3 | +0,24 | 635,5 | 10595 | | Reckitt Benckiser | 3490,9 | +0,58 | 3475,0 | 967 | | Royal Bank of Scotland | 48,8 | +3,20 | 47,6 | 65564 | | Tesco | 431,3 | +0,21 | 430,4 | 30354 | | Германия (EUR) | | Allianz | 83,1 | +1,32 | 82,0 | 1777 | | Daimler | 44,7 | +2,07 | 43,8 | 4387 | | Deutsche Post | 13,0 | +0,19 | 12,9 | 4865 | | Munchener Ruckversicherungs Gesellschaft | 102,0 | +1,24 | 100,8 | 888 | | SAP | 36,7 | +1,55 | 36,2 | 3157 | | ThyssenKrupp | 24,5 | +1,51 | 24,1 | 2525 | | Volkswagen | 76,5 | +0,54 | 76,1 | 260 | | Финляндия (EUR) | | Fortum | 19,7 | +1,45 | 19,4 | 1531 | | Nokia | 7,5 | +2,46 | 7,3 | 18111 | | Швейцария (CHF) | | Credit Suisse | 42,6 | +1,57 | 41,9 | 6469 | | Nestle | 52,5 | +0,58 | 52,2 | 7136 | | Novartis | 55,8 | +0,45 | 55,5 | 4737 | | Richemont | 46,5 | -0,39 | 46,7 | 2319 | | Roche Holding | 137,5 | +2,00 | 134,8 | 2309 | | Swiss Reinsurance | 43,1 | +1,17 | 42,6 | 1573 | | Syngenta | 245,9 | +1,53 | 242,2 | 444 | | UBS | 16,9 | +2,17 | 16,6 | 17506 | | Zurich Financial Services | 232,0 | +1,05 | 229,6 | 500 | | Швеция (SEK) | | ABB | 144,0 | +0,91 | 142,7 | 2091 | | Hennes & Mauritz | 243,3 | +1,93 | 238,7 | 3929 | | Nordea Bank | 72,1 | +3,52 | 69,6 | 10303 | | Ericsson | 73,9 | +1,44 | 72,9 | 11506 | | TeliaSonera | 54,8 | +1,01 | 54,3 | 8632 | | Volvo | 93,0 | +2,14 | 91,1 | 641 | | Италия (EUR) | | Assicurazioni Generali | 14,6 | +0,07 | 14,3 | 1 | | Enel | 3,9 | - | 3,8 | 32 | | ENI | 16,0 | - | 15,7 | 21 | | Intesa SanPaolo | 2,4 | +0,10 | 2,3 | 101 | | США ($) | | Abbott Labs | 52,87 | +0,69 | 52,51 | 724 | | Agilent Tech | 33,16 | +1,75 | 32,59 | 331 | | Alcoa | 12,14 | +1,85 | 11,92 | 1543 | | Allstate Corp | 32,10 | +1,26 | 31,70 | 512 | | Amer Electric Power | 36,38 | +0,50 | 36,20 | 331 | | Amer Express Co | 37,79 | -3,23 | 39,05 | 5594 | | AIG | 39,71 | +1,09 | 39,28 | 386 | | Amgen | 55,93 | +1,60 | 55,05 | 2214 | | Analog Devices | 31,76 | +2,35 | 31,03 | 414 | | Time Warner Inc | 30,27 | +0,36 | 30,16 | 1391 | | Apple Comp Inc | 286,53 | +2,83 | 278,64 | 9954 | | Applied Materials | 11,86 | +3,22 | 11,49 | 10432 | | Bank of America | 13,49 | +2,59 | 13,15 | 12600 | | Bank of New York | 26,48 | +1,03 | 26,21 | 977 | | Baxter Int | 48,11 | +1,11 | 47,58 | 331 | | BCE Inc | 32,89 | +0,52 | 32,72 | 47 | | Berkshire cl a* | 124,37 | +0,90 | 123,20 | 1 | | Berkshire cl b* | 0,08 | +0,99 | 0,08 | 911 | | Boeing Co | 68,44 | +3,18 | 66,33 | 689 | | Bristol Myers sq | 27,11 | +1,42 | 26,73 | 1106 | | Cardinal Health | 32,87 | +2,14 | 32,18 | 242 | | Carnival | 39,54 | +3,81 | 38,09 | 971 | | Caterpillar Inc | 79,38 | +2,73 | 77,27 | 885 | | ChevronTexaco | 83,09 | +2,19 | 81,31 | 1223 | | Cigna | 35,61 | +1,28 | 35,16 | 459 | | Cisco | 21,94 | +0,83 | 21,76 | 29402 | | Citigroup | 4,14 | +2,73 | 4,03 | 51782 | | Coca-Cola Co | 59,45 | +0,97 | 58,88 | 1416 | | Colgate Palmoliv | 74,56 | -2,43 | 76,42 | 923 | | Costco Wholesale | 64,97 | +0,64 | 64,56 | 2351 | | Dow Chemical Co | 28,25 | +2,84 | 27,47 | 1035 | | Du Pont Co | 45,69 | +2,86 | 44,42 | 666 | | Eastman Kodak | 3,99 | +0,76 | 3,96 | 762 | | Eli Lilly | 36,87 | +1,57 | 36,30 | 481 | | EMC Corp | 20,33 | +1,60 | 20,01 | 2190 | | Emerson Electric | 53,69 | +1,15 | 53,08 | 522 | | Exelon | 42,61 | -0,23 | 42,71 | 602 | | Exxon Mobil | 62,98 | +1,27 | 62,19 | 2990 | | Ford Motor Co | 12,99 | +1,17 | 12,84 | 4786 | | Gap Inc | 18,71 | +1,68 | 18,40 | 798 | | General Elec Co | 16,39 | +1,80 | 16,10 | 6218 | | Goldman Sachs Gr | 147,05 | +0,33 | 146,57 | 514 | | HJ Heinz Co | 47,66 | +0,63 | 47,36 | 338 | | Halliburton Co | 33,98 | +2,88 | 33,03 | 940 | | Hewlett-Packard | 40,70 | +0,15 | 40,64 | 1985 | | Home Depot Inc | 31,82 | +0,47 | 31,67 | 1862 | | Honeywell Int | 44,68 | +2,45 | 43,61 | 525 | | Illinois Tool Works | 47,72 | +1,97 | 46,80 | 268 | | Intel Corp | 19,22 | +1,85 | 18,87 | 32829 | | IBM | 137,24 | +1,47 | 135,25 | 803 | | Intl Paper | 22,21 | +3,21 | 21,52 | 921 | | Johnson&Johnson | 62,66 | +1,61 | 61,67 | 1449 | | J P Morgan Chase | 39,56 | +1,57 | 38,95 | 2859 | | Kimberly-Clark | 65,53 | +0,54 | 65,18 | 262 | | Kohls | 52,59 | +0,38 | 52,39 | 501 | | Kroger | 21,66 | +1,40 | 21,36 | 718 | | Lockheed Martin | 70,48 | +1,63 | 69,35 | 374 | | Lowes Cos | 22,58 | +1,53 | 22,24 | 828 | | Marsh & McLennan | 23,86 | +0,89 | 23,65 | 403 | | McDonalds Corp | 75,83 | +1,17 | 74,95 | 673 | | Medtronic | 33,73 | +1,57 | 33,21 | 965 | | Merck & Co | 36,98 | +1,26 | 36,52 | 1094 | | Metlife Inc | 39,79 | +2,45 | 38,84 | 822 | | Microsoft | 24,33 | +1,76 | 23,91 | 42443 | | Minnesota Mining | 88,19 | +1,72 | 86,70 | 579 | | Motorola Inc | 8,57 | +1,30 | 8,46 | 1584 | | Occidental Petr | 82,45 | +2,31 | 80,59 | 639 | | Omnicom Group | 39,99 | +2,33 | 39,08 | 278 | | Oracle Corp | 27,23 | +1,23 | 26,90 | 21316 | | Pfizer Inc | 17,14 | +1,42 | 16,90 | 3052 | | Philip Morris | 24,07 | +1,01 | 23,83 | 951 | | Raytheon Co | 45,53 | +2,43 | 44,45 | 273 | | Tenet Healthcare | 4,44 | -1,99 | 4,53 | 806 | | Texas Instrument | 28,18 | +3,56 | 27,21 | 2320 | | Textron Inc | 21,42 | +3,53 | 20,69 | 375 | | Time Warner Inc | 30,27 | +0,36 | 30,16 | 1391 | | Tyco Int | 37,22 | +2,25 | 36,40 | 918 | | Unisys Corp | 28,12 | +1,88 | 27,60 | 71 | | UPS | 67,72 | +2,42 | 66,12 | 674 | | United Tech | 72,34 | +2,57 | 70,53 | 541 | | Unitedhealth Gr | 34,80 | +0,75 | 34,54 | 713 | | US Bancorp | 22,41 | +3,65 | 21,62 | 2718 | | Verizon Comm | 33,64 | +1,85 | 33,03 | 1817 | | Wal-Mart Stores | 53,97 | +0,75 | 53,57 | 1228 | | Walt Disney Co | 33,75 | +1,84 | 33,14 | 1694 | | Wells Fargo | 26,00 | +2,44 | 25,38 | 2554 | | Xerox Corp | 10,71 | +2,59 | 10,44 | 1333 |
|
