| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,1 | +0,64 | 22,0 | 6947 | | Commonwealth Bank of Australia | 54,7 | +1,58 | 53,9 | 5758 | | National Australia Bank | 28,8 | +0,88 | 28,6 | 5764 | | Telstra Corporation | 3,5 | +1,45 | 3,4 | 68708 | | Westfield Group | 12,1 | -1,79 | 12,3 | 12009 | | Westpac Banking | 24,3 | +0,37 | 24,2 | 8974 | | Woodside Petroleum | 49,8 | +1,01 | 49,3 | 1455 | | Woolworths | 28,1 | -0,46 | 28,2 | 4245 | | Япония (JPY) | | Canon | 3350,0 | -1,47 | 3400,0 | 5523 | | Denso | 2480,0 | +1,02 | 2455,0 | 2673 | | East Japan Railway* | 6,1 | +0,33 | 6,0 | 1084 | | Honda Motor | 2865,0 | +2,14 | 2805,0 | 9546 | | Japan Tobacco* | 257,3 | +0,08 | 257,1 | 24 | | JFE Holdings | 3010,0 | +2,38 | 2940,0 | 3538 | | Komatsu* | 1783,0 | +0,68 | 1771,0 | 6872 | | Matsushita Electric Industrial | 1156,0 | +1,85 | 1135,0 | 10189 | | Millea Holdings | 2635,0 | +2,73 | 2565,0 | 6124 | | Mitsubishi Corp | 2050,0 | +2,24 | 2005,0 | 9861 | | Mitsubishi Estate | 1424,0 | +1,71 | 1400,0 | 11579 | | Mitsubishi UFJ Financial Group | 486,0 | -2,21 | 497,0 | 106932 | | Mitsui | 1188,0 | +2,15 | 1163,0 | 12083 | | Mizuho Financial Group* | 0,2 | +0,61 | 0,2 | 132316 | | Nintendo* | 20,7 | -2,78 | 21,2 | 47 | | Nippon Steel | 337,0 | +2,74 | 328,0 | 34493 | | Nippon Telegraph and Telephone* | 3,7 | +1,36 | 3,7 | 2893 | | Nissan Motor | 661,0 | +2,48 | 645,0 | 24599 | | Nomura Holdings | 649,0 | +0,31 | 647,0 | 54028 | | NTT DoCoMo* | 133,1 | +1,84 | 130,7 | 73 | | Sony | 2335,0 | -1,48 | 2370,0 | 6030 | | Sumitomo Mitsui Financial Group* | 2,8 | -2,25 | 2,9 | 10748 | | Takeda Pharmaceutical* | 3650,0 | - | 3650,0 | 1760 | | Tokyo Electric Power | 2310,0 | -0,22 | 2315,0 | 3486 | | Toyota Motor | 3560,0 | +1,14 | 3520,0 | 9932 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 99,4 | +0,81 | 98,6 | 5816 | | China Communications Construction | 7,6 | +1,07 | 7,5 | 52388 | | China Mobile | 73,9 | +1,10 | 73,1 | 25432 | | China Telecom | 3,5 | +2,02 | 3,5 | 61569 | | CNOOC | 12,2 | +1,16 | 12,0 | 58542 | | Hang Seng Bank | 116,2 | +0,43 | 115,7 | 2026 | | Hutchison Whampoa | 53,1 | +0,66 | 52,7 | 6481 | | Sun Hung Kai Properties | 117,1 | +1,30 | 115,6 | 5550 | | Китай (CHY) | | Aluminum Corporation of China | 15,7 | +6,30 | 14,8 | 75744 | | Bank of China | 4,2 | +0,72 | 4,1 | 77405 | | Bank of Communications | 8,5 | +0,59 | 8,5 | 79460 | | Baoshan Iron&Steel | 8,8 | -0,23 | 8,8 | 170955 | | China CITIC Bank | 6,7 | +1,68 | 6,5 | 39121 | | China Coal Energy | 14,3 | +1,49 | 14,1 | 37368 | | China Construction Bank | 6,0 | +0,84 | 6,0 | 135149 | | China COSCO Holdings | 14,8 | +0,96 | 14,6 | 58807 | | China Life Insurance | 31,3 | +1,82 | 30,8 | 18105 | | China Merchants Bank | 17,4 | +0,12 | 17,4 | 106842 | | China Pacific Insurance | 25,2 | +0,08 | 25,2 | 20777 | | China Petroleum and Chemical | 12,2 | +0,49 | 12,2 | 73861 | | China Shenhua Energy | 35,8 | +0,82 | 35,5 | 30401 | | CITIC Securities | 29,8 | -0,13 | 29,8 | 81736 | | Daqin Railway | 11,1 | +1,65 | 10,9 | 113217 | | Haitong Securities | 16,4 | -0,97 | 16,6 | 149958 | | ICBC | 5,3 | +1,33 | 5,3 | 197370 | | PetroChina | 13,6 | +0,52 | 13,5 | 37734 | | Ping An Insurance | 57,7 | +1,12 | 57,1 | 31056 | | Корея (KRW) | | POSCO* | 580,0 | +1,58 | 571,0 | 158 | | Samsung Electronics* | 747,0 | +1,36 | 737,0 | 335 | | Франция (EUR) | | Air Liquide | 80,5 | +1,50 | 79,3 | 793 | | Alstom | 49,9 | +0,26 | 49,8 | 1664 | | Axa | 16,4 | -0,40 | 16,4 | 5854 | | BNP Paribas | 55,1 | -1,26 | 55,8 | 4551 | | Carrefour | 33,1 | +2,03 | 32,4 | 4326 | | Saint Gobain | 38,8 | +2,12 | 38,0 | 2584 | | Credit Agricole | 13,9 | -1,63 | 14,1 | 4811 | | Electricite de France | 39,2 | +0,66 | 38,9 | 755 | | France Telecom | 17,6 | -0,17 | 17,7 | 7099 | | Groupe Danone | 40,8 | +0,65 | 40,6 | 1911 | | Lafarge | 56,8 | +1,18 | 56,1 | 915 | | L'Oreal | 75,0 | +1,82 | 73,7 | 1092 | | LVMH | 73,3 | +2,85 | 71,3 | 1416 | | Sanofi-Aventis | 52,8 | +1,38 | 52,1 | 2916 | | Schneider Electric | 76,4 | +0,95 | 75,7 | 909 | | Societe Generale | 47,7 | -0,23 | 47,8 | 2730 | | Total | 42,4 | +0,40 | 42,2 | 4124 | | Veolia Environnement | 22,9 | +0,37 | 22,8 | 1541 | | Vinci | 38,6 | -0,06 | 38,6 | 1511 | | Vivendi | 20,2 | +1,40 | 20,0 | 5481 | | Великобритания (GBp) | | Aviva | 377,4 | -0,29 | 378,5 | 7205 | | BAE Systems | 339,9 | +1,40 | 335,3 | 7640 | | Barclays | 297,5 | +0,49 | 296,1 | 100559 | | BG Group | 1120,5 | -0,75 | 1129,0 | 5045 | | BHP Billiton | 1942,0 | +0,99 | 1923,0 | 9387 | | BP | 585,6 | -0,19 | 586,7 | 21488 | | British American Tobacco | 1905,5 | +0,29 | 1900,0 | 3754 | | BT Group | 143,8 | +1,54 | 142,4 | 23272 | | Diageo | 1040,8 | - | 1040,0 | 5009 | | ENRC | 915,5 | +1,84 | 899,0 | 2868 | | GlaxoSmithKline | 1284,0 | +0,16 | 1280,0 | 5278 | | HSBC | 722,7 | -0,45 | 726,0 | 24692 | | Imperial Tobacco | 1836,0 | +1,21 | 1814,0 | 2744 | | Lloyds TSB | 53,1 | -1,92 | 54,1 | 572431 | | National Grid | 651,4 | -2,32 | 668,0 | 8731 | | Prudential | 635,4 | +1,02 | 637,0 | 8323 | | Reckitt Benckiser | 3174,3 | +0,16 | 3171,0 | 2018 | | Rio Tinto | 3292,0 | +2,55 | 3210,0 | 5678 | | Royal Bank of Scotland | 33,0 | -2,09 | 34,3 | 185455 | | Standard Chartered | 1551,0 | -0,64 | 1561,0 | 7132 | | Vodafone | 143,3 | +2,18 | 140,0 | 213432 | | Германия (EUR) | | Deutsche Telekom | 10,3 | +1,42 | 10,2 | 20332 | | Nokia | 8,7 | -2,36 | 8,9 | 30091 | | Швеция (SEK) | | Hennes & Mauritz | 411,2 | -0,15 | 411,8 | 2646 | | США ($) | | Abbott Labs | 54,46 | -0,04 | 54,48 | 759 | | Agilent Tech | 29,39 | -0,17 | 29,44 | 289 | | Alcoa | 13,29 | +3,83 | 12,80 | 3793 | | Allstate Corp | 28,43 | -0,32 | 28,52 | 428 | | Amer Electric Power | 33,52 | +1,45 | 33,04 | 833 | | Amer Express Co | 40,78 | -1,26 | 41,30 | 1597 | | AIG | 30,70 | -0,45 | 30,84 | 1129 | | Amgen | 57,44 | +0,63 | 57,08 | 2141 | | Analog Devices | 30,34 | +0,56 | 30,37 | 732 | | Time Warner Inc | 30,95 | -0,83 | 31,21 | 555 | | Apple Comp Inc | 197,40 | +0,22 | 196,97 | 11358 | | Applied Materials | 12,87 | -0,16 | 12,89 | 9680 | | Bank of America | 15,60 | -1,83 | 15,90 | 9435 | | Bank of New York | 27,23 | +1,04 | 26,95 | 1118 | | Baxter Int | 55,92 | +1,27 | 55,22 | 469 | | BCE Inc | 27,13 | +0,48 | 27,00 | 109 | | Berkshire cl a* | 100,05 | -0,40 | 100,45 | 1 | | Berkshire cl b* | 3,33 | -0,55 | 3,35 | 12 | | Boeing Co | 53,30 | -0,78 | 53,72 | 885 | | Bristol Myers sq | 24,60 | -0,20 | 24,65 | 1924 | | Cardinal Health | 32,85 | +1,20 | 32,46 | 404 | | Carnival | 32,37 | +0,75 | 32,13 | 499 | | Caterpillar Inc | 58,67 | -1,69 | 59,68 | 743 | | ChevronTexaco | 78,35 | -0,90 | 79,06 | 946 | | Cigna | 32,92 | -0,48 | 33,08 | 415 | | Cisco | 23,78 | -0,59 | 23,92 | 16197 | | Citigroup | 4,05 | -1,22 | 4,10 | 15063 | | Coca-Cola Co | 57,76 | -0,55 | 58,08 | 1130 | | Colgate Palmoliv | 85,89 | +0,16 | 85,75 | 591 | | Costco Wholesale | 60,41 | -0,53 | 60,73 | 1683 | | Dow Chemical Co | 28,38 | +1,07 | 28,08 | 1016 | | Du Pont Co | 35,20 | +0,28 | 35,10 | 422 | | Eastman Kodak | 4,14 | -0,24 | 4,15 | 302 | | Eli Lilly | 37,22 | +0,35 | 37,09 | 761 | | EMC Corp | 16,75 | -1,35 | 16,98 | 1843 | | Emerson Electric | 41,64 | -1,30 | 42,19 | 364 | | Exelon | 49,60 | +1,18 | 49,02 | 522 | | Exxon Mobil | 75,47 | -0,75 | 76,04 | 1759 | | Fannie Mae | 0,92 | -1,08 | 0,93 | 573 | | Ford Motor Co | 8,96 | +0,90 | 8,88 | 3592 | | Gap Inc | 21,78 | -0,91 | 21,98 | 784 | | General Elec Co | 15,97 | -1,24 | 16,17 | 6728 | | Goldman Sachs Gr | 165,71 | -1,15 | 167,63 | 667 | | HJ Heinz Co | 43,35 | +0,51 | 43,13 | 367 | | Halliburton Co | 28,87 | -1,64 | 29,35 | 1169 | | Hewlett-Packard | 49,10 | -0,99 | 49,59 | 1806 | | Home Depot Inc | 28,16 | +0,57 | 28,00 | 1939 | | Honeywell Int | 39,72 | +0,89 | 39,37 | 537 | | Illinois Tool Works | 48,58 | -0,31 | 48,73 | 281 | | Intel Corp | 19,62 | -0,23 | 19,66 | 18275 | | IBM | 127,68 | -0,20 | 127,94 | 483 | | Intl Paper | 25,97 | -0,15 | 26,01 | 701 | | Johnson&Johnson | 63,86 | +0,55 | 63,51 | 1634 | | J P Morgan Chase | 41,54 | -1,61 | 42,22 | 3340 | | Kimberly-Clark | 66,61 | +0,59 | 66,82 | 273 | | Kohls | 53,45 | +0,91 | 52,97 | 561 | | Kroger | 22,78 | -0,48 | 22,89 | 1418 | | Lockheed Martin | 77,91 | -1,29 | 78,93 | 366 | | Lowes Cos | 22,49 | -0,40 | 22,58 | 1085 | | Marsh & McLennan | 22,16 | -1,20 | 22,43 | 464 | | McDonalds Corp | 63,14 | -0,63 | 63,54 | 1091 | | Medtronic | 43,32 | +1,48 | 42,69 | 795 | | Merck & Co | 36,52 | -0,98 | 36,88 | 1313 | | Metlife Inc | 34,90 | +2,08 | 34,19 | 737 | | Micron Tech | 8,05 | +3,60 | 7,77 | 2544 | | Microsoft | 29,90 | -0,37 | 30,01 | 16672 | | Minnesota Mining | 77,99 | -0,81 | 78,63 | 336 | | Motorola Inc | 8,21 | -0,12 | 8,22 | 2996 | | Occidental Petr | 80,71 | -1,79 | 82,18 | 535 | | Omnicom Group | 36,82 | -0,08 | 36,85 | 203 | | Oracle Corp | 22,51 | +0,31 | 22,44 | 7835 | | Pfizer Inc | 18,50 | -1,86 | 18,85 | 5153 | | Philip Morris | 19,11 | +0,21 | 19,07 | 1232 | | Raytheon Co | 51,66 | -0,27 | 51,80 | 340 | | Tenet Healthcare | 4,62 | -3,14 | 4,77 | 1129 | | Texas Instrument | 25,78 | -0,62 | 25,94 | 1502 | | Textron Inc | 20,30 | -0,73 | 20,45 | 312 | | Time Warner Inc | 30,95 | -0,83 | 31,21 | 555 | | Tyco Int | 35,81 | +0,45 | 35,65 | 287 | | Unisys Corp | 32,47 | -0,34 | 32,58 | 55 | | UPS | 57,72 | -0,28 | 57,88 | 375 | | United Tech | 67,92 | -0,12 | 68,00 | 368 | | Unitedhealth Gr | 28,16 | -1,88 | 28,70 | 1336 | | US Bancorp | 24,12 | -0,90 | 24,34 | 817 | | Verizon Comm | 32,61 | +0,83 | 32,34 | 2219 | | Wal-Mart Stores | 54,59 | -0,29 | 54,75 | 1091 | | Walt Disney Co | 30,67 | -0,20 | 30,73 | 1152 | | Wells Fargo | 27,35 | -2,29 | 27,99 | 2651 | | Xerox Corp | 7,76 | -0,89 | 7,83 | 876 |
|
