| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | | AMP | 8,6 | -1,72 | 8,7 | 8628 | | ANZ Banking Grp | 26,2 | -2,71 | 26,9 | 8837 | | CommonWealth Bank | 50,8 | -4,55 | 53,2 | 7214 | | National Australian Bank | 35,2 | -2,92 | 36,3 | 7490 | | Telstra Corp | 4,3 | -3,17 | 4,4 | 38567 | Westpac Banking
Япония (JPY) | 25,8 | -2,94 | 26,6 | 7248 | | Asahi Kasei | 634,0 | -5,79 | 673,0 | 7200 | | Daiwa Securities | 868,0 | -5,14 | 915,0 | 9147 | | Fuji Photo Film | 4170,0 | -2,34 | 4270,0 | 2748 | | Fujitsu Ltd | 714,0 | -1,65 | 726,0 | 10164 | | Honda Motor Co | 3100,0 | -4,02 | 3230,0 | 8061 | | Kao Corp | 3250,0 | +0,62 | 3230,0 | 2778 | | KDDI* | 779000,0 | -1,77 | 793000,0 | 14 | | Mitsubishi Fin Gr* | 915,0 | -6,15 | 975,0 | 62506 | | Mitsubishi Electric | 941,0 | -7,02 | 1012,0 | 13290 | | NEC Corp | 418,0 | -5,00 | 440,0 | 14662 | | Nippon Steel Corp | 647,0 | -2,41 | 663,0 | 92579 | | Nissan Motor Co | 985,0 | -3,05 | 1016,0 | 16549 | | NTT* | 500000,0 | -2,34 | 512000,0 | 27 | | NTT DoCoMo* | 165000,0 | -4,62 | 173000,0 | 194 | | Pioneer | 803,0 | -8,02 | 873,0 | 3306 | | Ricoh | 1663,0 | -4,75 | 1746,0 | 5493 | | Seikisui House | 1157,0 | -3,58 | 1200,0 | 4203 | | Shin-Etsu Chem | 5840,0 | -5,04 | 6150,0 | 2880 | | Sony | 5490,0 | -2,14 | 5610,0 | 11425 | | Sumitomo Chem | 820,0 | -4,09 | 855,0 | 10129 | | TDK Corp | 6590,0 | -4,22 | 6880,0 | 975 | | Toshiba Corp | 739,0 | -3,52 | 766,0 | 24647 | Toyota Motor Co
Гонконг (HKD) | 5260,0 | -3,31 | 5440,0 | 11695 | | Cheung Kong | 123,8 | -4,62 | 129,8 | 9609 | | China Mobile | 117,7 | -4,31 | 123,0 | 52725 | | China Unicom | 16,5 | -7,19 | 17,8 | 27930 | | CLP Holdings | 60,4 | -0,33 | 60,6 | 6366 | | CNOOC | 11,1 | -6,43 | 11,8 | 169950 | | Hang Seng Bank | 146,0 | -5,26 | 154,1 | 5180 | | Henderson Land | 68,7 | -4,52 | 72,0 | 3684 | | HSBC Holdings | 113,6 | -4,05 | 118,4 | 39195 | Hutchison
Франция (EUR) | 77,5 | -3,43 | 80,2 | 13964 | | Axa | 22,2 | -9,76 | 24,6 | 41167 | | BNP Paribas | 63,7 | -8,20 | 69,4 | 13320 | | Bouygues | 48,9 | -2,74 | 50,3 | 3353 | | Danone | 54,2 | -7,46 | 58,6 | 5084 | | EADS | 16,0 | -6,66 | 17,1 | 9446 | | France Telecom | 23,6 | -4,22 | 24,7 | 24105 | | Lafarge | 110,7 | -4,93 | 116,5 | 2139 | | Michelin | 59,9 | +0,13 | 59,8 | 2981 | | Peugeot | 48,9 | +2,86 | 47,5 | 5689 | | Renault | 76,5 | -0,86 | 77,2 | 4781 | | Sanofi-Synthelab | 57,7 | -5,66 | 61,2 | 7822 | | Schneider Elec | 73,0 | -6,31 | 77,9 | 2981 | | STMicroelectronics | 8,1 | -4,05 | 8,4 | 10880 | Total Fina Elf
Великобритания (GBp) | 50,4 | -5,31 | 53,3 | 20399 | | ARM Holdings | 102,3 | -7,05 | 110,0 | 11530 | | Barclays | 430,9 | -6,50 | 450,0 | 110359 | | BP | 519,0 | -6,32 | 554,0 | 94798 | | BAT | 1797,0 | -3,12 | 1891,0 | 6614 | | British Airways | 279,3 | -4,53 | 292,5 | 19206 | | British Telecom | 257,5 | -6,62 | 275,8 | 74461 | | Cable & Wireless | 159,0 | -5,24 | 167,8 | 23133 | | Cadbury Schweppes | 557,0 | -3,63 | 578,0 | 8719 | | HSBC Hldg | 712,0 | -6,38 | 760,5 | 63270 | | Lloyds TSB Grp | 374,0 | -6,92 | 401,3 | 63554 | | Marks & Spencer | 418,7 | -1,45 | 414,5 | 30442 | | Prudential | 573,5 | -3,86 | 596,5 | 32597 | | Reuters Group | 565,0 | -3,58 | 586,0 | 11780 | | Rio Tinto | 4228,0 | -10,04 | 4700,0 | 11725 | | Sainsbury | 374,0 | -6,38 | 399,5 | 10343 | | Unilever | 1594,0 | -6,89 | 1712,0 | 8237 | Vodafone Airtch
Германия (EUR) | 170,4 | -4,54 | 178,5 | 287469 | | Allianz AG | 119,9 | -9,99 | 133,2 | 17095 | | BASF | 85,0 | -7,56 | 92,0 | 10793 | | Bayer AG | 55,4 | -7,75 | 60,0 | 16078 | | BMW | 36,3 | -3,72 | 37,7 | 9980 | | Commerzbank AG | 19,0 | -10,06 | 21,1 | 19125 | | Deutsche Bank n | 72,7 | -7,31 | 78,4 | 22608 | | Dt Telekom n | 14,4 | -4,45 | 15,1 | 94265 | | Hypovereinsbank | 41,0 | -2,33 | 42,0 | 276 | | Infineon Tech | 6,5 | -3,72 | 6,7 | 27591 | | Merck KGaA | 84,2 | -5,16 | 88,8 | 1361 | | Munich Re | 113,7 | -5,75 | 120,6 | 6444 | | Sap AG | 30,8 | -8,58 | 33,7 | 25985 | | Siemens | 84,2 | -8,51 | 92,0 | 16004 | Volkswagen AG
Финляндия (EUR) | 148,4 | -1,05 | 150,0 | 6114 | | Nokia | 20,9 | -6,33 | 22,3 | 48981 | Stora Enso
Швейцария (CHF) | 8,8 | -5,77 | 9,4 | 4968 | | Ciba Special | 40,4 | -6,09 | 43,0 | 1198 | | Lonza Grp AG | 119,3 | -2,21 | 122,0 | 738 | | CS Group | 51,8 | -8,40 | 56,6 | 23717 | | Nestle | 462,0 | -4,25 | 482,5 | 3257 | | Novartis | 57,3 | -2,47 | 58,8 | 20110 | | Roche | 209,3 | -4,91 | 220,1 | 14 | | Swiss Re | 68,7 | -10,08 | 76,4 | 13783 | | UBS AG | 40,3 | -6,71 | 43,2 | 26859 | Zurich Fin
Швеция (SEK) | 275,8 | -6,92 | 296,3 | 3954 | | ABB | 142,0 | -6,89 | 152,5 | 13701 | | Electrolux | 85,8 | -3,65 | 89,0 | 3098 | | Ericsson | 14,1 | -5,99 | 15,0 | 164810 | | Nordea | 85,6 | -5,41 | 90,5 | 20179 | Volvo
Голландия (EUR) | 86,3 | -3,63 | 89,5 | 14153 | | ABN Amro Hld | 36,6 | -1,16 | 37,0 | 243 | | Aegon NV | 9,6 | -8,21 | 10,5 | 28657 | | Ahold Kon | 7,8 | -4,65 | 8,2 | 12635 | | Fortis | 14,1 | -6,74 | 15,1 | 43832 | | ING Grp | 21,0 | -10,49 | 23,5 | 51080 | Philips
Канада (CAD) | 24,2 | -0,82 | 24,4 | 23550 | | Bank of Montreal | 51,4 | -4,83 | 54,0 | 829 | | Bank Nova Scotia | 44,0 | -4,19 | 45,9 | 1211 | | BCE Inc | 34,0 | -6,65 | 36,4 | 5097 | | Imperial Oil | 48,2 | -4,61 | 50,5 | 145 | | Loblaw Cos Ltd | 33,3 | -2,18 | 34,0 | 98 | | Nortel Networks | 12,7 | -3,42 | 13,2 | 369 | Royal Bank of Canada
США ($)** | 45,8 | -3,98 | 47,7 | 1336 | | Abbott Labs | 59,43 | -0,54 | 59,75 | 4195 | | Agilent Tech | 33,66 | -4,78 | 35,35 | 2592 | | Alcoa | 29,10 | +1,08 | 28,79 | 7779 | | Allstate Corp | 48,46 | -2,26 | 49,58 | 2806 | | Amer Electric Power | 44,82 | -2,90 | 46,16 | 1857 | | Amer Express Co | 43,61 | +2,20 | 42,67 | 8093 | | AIG | 52,05 | -4,09 | 54,27 | 15186 | | Amgen | 47,45 | +0,06 | 47,42 | 14818 | | Analog Devices | 27,54 | +2,11 | 26,97 | 2031 | | Anheuser-Busch | 48,76 | -2,09 | 49,80 | 4965 | | Time Warner Inc | 15,54 | +0,32 | 15,49 | 13975 | | Apple Comp Inc | 161,36 | +0,29 | 160,89 | 61584 | | Applied Materials | 18,02 | +2,80 | 17,53 | 36728 | | Automatic Data Proc | 39,55 | +0,53 | 39,34 | 1791 | | Bank of America | 35,97 | -2,55 | 36,91 | 26362 | | Bank of New York | 43,75 | -1,75 | 44,77 | 5546 | | Baxter Int | 63,16 | +0,59 | 62,79 | 2748 | | BCE Inc | 35,44 | -0,03 | 35,45 | 322 | | Berkshire cl a* | 131,20 | - | 131,20 | 1 | | Berkshire cl b* | 4,41 | +1,31 | 4,35 | 27 | | Boeing Co | 78,40 | -1,41 | 79,52 | 3869 | | Bristol Myers sq | 24,48 | -1,53 | 24,86 | 10427 | | Cardinal Health | 59,51 | -0,48 | 59,80 | 1500 | | Carnival | 38,26 | +0,34 | 38,13 | 3283 | | Caterpillar Inc | 62,81 | +0,54 | 62,47 | 4680 | | ChevronTexaco | 83,46 | +0,86 | 82,75 | 8397 | | Cigna | 51,87 | -2,65 | 53,28 | 1297 | | Cisco | 24,30 | -0,12 | 24,33 | 93411 | | Citigroup | 24,45 | -1,96 | 24,94 | 55683 | | Coca-Cola Co | 60,74 | -2,10 | 62,04 | 8051 | | Colgate Palmoliv | 77,00 | -0,38 | 77,29 | 3061 | | Costco Wholesale | 64,53 | +0,36 | 64,30 | 7358 | | Dow Chemical Co | 34,94 | +0,63 | 34,72 | 4273 | | Du Pont Co | 42,70 | -0,23 | 42,80 | 4373 | | Eastman Kodak | 18,21 | +0,39 | 18,14 | 2107 | | Eli Lilly | 53,71 | -2,06 | 54,84 | 5056 | | EMC Corp | 16,98 | +0,53 | 16,89 | 13737 | | Emerson Electric | 49,19 | +2,74 | 47,88 | 3234 | | Exelon | 75,86 | -2,20 | 77,57 | 3711 | | Exxon Mobil | 85,08 | +1,39 | 83,91 | 18885 | | Fannie Mae | 32,15 | -8,14 | 35,00 | 6668 | | Ford Motor Co | 5,92 | +2,78 | 5,76 | 18007 | | Gap Inc | 17,23 | +1,23 | 17,02 | 5080 | | Genentech | 68,77 | -1,41 | 69,75 | 2402 | | General Elec Co | 34,31 | +3,31 | 33,21 | 33828 | | General Motors | 23,52 | +2,98 | 22,84 | 7077 | | Goldman Sachs Gr | 187,21 | -1,97 | 190,98 | 5315 | | HJ Heinz Co | 43,56 | -2,05 | 44,47 | 2153 | | Halliburton Co | 32,40 | -2,73 | 33,31 | 11231 | | Hewlett-Packard | 43,75 | +1,74 | 43,00 | 13842 | | Home Depot Inc | 26,28 | +0,11 | 26,25 | 9806 | | Honeywell Int | 55,30 | -0,49 | 55,57 | 3336 | | Illinois Tool Works | 47,15 | +0,99 | 46,69 | 2012 | | Intel Corp | 19,00 | -1,71 | 19,33 | 143864 | | IBM | 103,40 | +2,27 | 101,10 | 8473 | | Intl Paper | 30,68 | +1,99 | 30,08 | 2874 | | Johnson&Johnson | 66,29 | -2,27 | 67,83 | 9842 | | J P Morgan Chase | 39,59 | -1,12 | 40,04 | 21834 | | Kimberly-Clark | 65,06 | -1,20 | 65,85 | 2274 | | Kohls | 40,00 | +1,94 | 39,24 | 3953 | | Kroger | 25,39 | -0,86 | 25,61 | 3806 | | Lehman Brothers | 53,25 | -2,58 | 54,66 | 8942 | | Lockheed Martin | 101,88 | -0,26 | 102,15 | 1543 | | Lowes Cos | 22,19 | +1,84 | 21,79 | 6945 | | Marsh & McLennan | 27,17 | -0,40 | 27,28 | 3213 | | McDonalds Corp | 52,40 | +0,81 | 51,98 | 5175 | | Medtronic | 46,99 | -1,74 | 47,82 | 3991 | | Merck & Co | 53,32 | -2,82 | 54,87 | 10894 | | Merrill Lynch | 51,87 | +4,89 | 49,45 | 15450 | | Metlife Inc | 57,43 | -1,61 | 58,37 | 6509 | | Micron Tech | 6,44 | +6,27 | 6,06 | 10101 | | Microsoft | 33,01 | -0,30 | 33,11 | 117062 | | Minnesota Mining | 74,91 | -0,07 | 74,96 | 4062 | | Motorola Inc | 13,33 | -0,60 | 13,41 | 11134 | | Occidental Petr | 68,04 | -0,16 | 68,15 | 4595 | | Omnicom Group | 42,75 | -0,88 | 43,13 | 1682 | | Oracle Corp | 21,58 | +0,79 | 21,41 | 51487 | | Pfizer Inc | 22,50 | -2,00 | 22,96 | 20971 | | Philip Morris | 75,42 | -1,80 | 76,80 | 9322 | | Raytheon Co | 60,56 | -2,01 | 61,80 | 2315 | | Schering-plough | 21,28 | -1,57 | 21,62 | 12436 | | Tenet Healthcare | 4,40 | -2,44 | 4,51 | 4033 | | Texas Instrument | 29,46 | +0,58 | 29,29 | 10001 | | Textron Inc | 53,50 | -2,80 | 55,04 | 2186 | | Time Warner Inc | 15,54 | +0,32 | 15,49 | 13975 | | Tyco Int | 34,07 | -2,27 | 34,86 | 2965 | | Unisys Corp | 3,50 | -1,13 | 3,54 | 1849 | | UPS | 67,16 | -0,01 | 67,17 | 3321 | | United Tech | 68,05 | -0,06 | 68,09 | 3828 | | Unitedhealth Gr | 54,40 | +0,06 | 54,37 | 4143 | | US Bancorp | 30,19 | -0,10 | 30,22 | 9279 | | Verizon Comm | 39,09 | -4,45 | 40,91 | 15433 | | Wachovia | 30,80 | -4,79 | 32,35 | 15779 | | Wal-Mart Stores | 47,58 | +0,21 | 47,48 | 13740 | | Walt Disney Co | 28,51 | -0,90 | 28,77 | 8155 | | Washington Mutual | 13,55 | +8,75 | 12,46 | 15666 | | Wells Fargo | 25,48 | -2,49 | 26,13 | 16541 | Xerox Corp
*Котировки акций
уменьшены в 1000 раз.
** На 18.01.08 | 13,26 | -1,49 | 13,46 | 4386 |
|
