| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,7 | +0,98 | 22,5 | 9695 | | Commonwealth Bank of Australia | 54,3 | -1,00 | 54,9 | 6677 | | National Australia Bank | 25,5 | +0,83 | 25,3 | 7554 | | Telstra Corporation | 3,0 | -2,31 | 3,0 | 80750 | | Westfield Group | 12,4 | +1,56 | 12,2 | 11469 | | Westpac Banking | 24,9 | +0,16 | 24,8 | 8459 | | Woodside Petroleum | 43,5 | +1,85 | 42,7 | 2886 | | Woolworths | 27,2 | +0,33 | 27,1 | 3319 | | Япония (JPY) | | Canon | 4070,0 | -0,25 | 4080,0 | 4358 | | Denso | 2627,0 | -0,04 | 2628,0 | 2110 | | East Japan Railway* | 6,3 | +1,29 | 6,2 | 1755 | | Honda Motor | 3030,0 | +1,03 | 2999,0 | 7481 | | Japan Tobacco* | 312,5 | -0,64 | 314,5 | 17 | | JFE Holdings | 3070,0 | -2,38 | 3145,0 | 5103 | | Komatsu* | 1716,0 | -1,04 | 1734,0 | 11348 | | Matsushita Electric Industrial | 1252,0 | -0,24 | 1255,0 | 6809 | | Millea Holdings | 2605,0 | -0,23 | 2611,0 | 1991 | | Mitsubishi Corp | 2103,0 | +1,35 | 2075,0 | 7718 | | Mitsubishi Estate | 1549,0 | -0,45 | 1556,0 | 6708 | | Mitsubishi UFJ Financial Group | 449,0 | -2,39 | 460,0 | 148772 | | Mitsui | 1362,0 | -0,22 | 1365,0 | 10944 | | Mizuho Financial Group* | 0,2 | -1,23 | 0,2 | 286212 | | Nintendo* | 27,1 | -0,81 | 27,3 | 42 | | Nippon Steel | 330,0 | -0,90 | 333,0 | 31942 | | Nippon Telegraph and Telephone* | 3,8 | +1,47 | 3,7 | 2945 | | Nissan Motor | 745,0 | +1,09 | 737,0 | 15431 | | Nomura Holdings | 595,0 | -1,82 | 606,0 | 48939 | | NTT DoCoMo* | 141,0 | +0,79 | 139,9 | 71 | | Sony | 3040,0 | -1,62 | 3090,0 | 7294 | | Sumitomo Mitsui Financial Group* | 2,8 | -0,60 | 2,8 | 20330 | | Takeda Pharmaceutical* | 3990,0 | +0,25 | 3980,0 | 2279 | | Tokyo Electric Power | 2340,0 | -0,09 | 2342,0 | 3923 | | Toyota Motor | 3590,0 | +2,72 | 3495,0 | 14564 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 91,8 | -0,05 | 91,9 | 2526 | | China Communications Construction | 6,8 | +2,10 | 6,7 | 17754 | | China Mobile | 75,7 | +0,13 | 75,6 | 19782 | | China Telecom | 3,5 | -1,12 | 3,6 | 67197 | | CNOOC | 13,1 | -0,31 | 13,1 | 56464 | | Hang Seng Bank | 107,9 | +0,47 | 107,4 | 1121 | | Hutchison Whampoa | 52,2 | -0,29 | 52,4 | 2760 | | Sun Hung Kai Properties | 103,0 | -0,39 | 103,4 | 4672 | | Китай (CHY) | | Aluminum Corporation of China | 10,4 | +0,19 | 10,4 | 10539 | | Bank of China | 4,1 | +1,00 | 4,0 | 65060 | | Bank of Communications | 6,8 | +2,73 | 6,6 | 75643 | | Baoshan Iron&Steel | 6,5 | -0,31 | 6,5 | 53065 | | China CITIC Bank | 5,5 | +4,81 | 5,2 | 44267 | | China Coal Energy | 9,8 | - | 9,8 | 11260 | | China Construction Bank | 5,2 | +2,18 | 5,0 | 110863 | | China COSCO Holdings | 11,3 | +0,89 | 11,2 | 21377 | | China Life Insurance | 24,9 | +2,26 | 24,3 | 26278 | | China Merchants Bank | 13,7 | +2,40 | 13,3 | 89102 | | China Pacific Insurance | 25,0 | +3,52 | 24,1 | 50182 | | China Petroleum and Chemical | 9,0 | +0,67 | 9,0 | 47670 | | China Shenhua Energy | 23,9 | +0,46 | 23,8 | 16197 | | CITIC Securities | 21,0 | +0,29 | 21,0 | 67367 | | Daqin Railway | 8,7 | +3,21 | 8,4 | 32091 | | Haitong Securities | 11,7 | +0,77 | 11,6 | 59084 | | ICBC | 4,6 | +2,93 | 4,4 | 207200 | | PetroChina | 11,1 | +1,18 | 11,0 | 17319 | | Ping An Insurance | 48,6 | +3,82 | 46,8 | 63488 | | Корея (KRW) | | POSCO* | 456,0 | -2,46 | 467,5 | 439 | | Samsung Electronics* | 789,0 | -0,25 | 791,0 | 315 | | Франция (EUR) | | Air Liquide | 85,9 | -0,74 | 86,6 | 1477 | | Alstom | 42,6 | +2,46 | 41,5 | 3191 | | Axa | 14,3 | +1,24 | 14,2 | 11647 | | BNP Paribas | 52,4 | +0,91 | 51,9 | 7783 | | Carrefour | 35,7 | +0,92 | 35,4 | 3391 | | Saint Gobain | 35,9 | +1,20 | 35,5 | 3272 | | Credit Agricole | 10,7 | +1,52 | 10,5 | 13068 | | Electricite de France | 38,4 | +0,30 | 38,3 | 2253 | | France Telecom | 16,1 | +1,10 | 15,9 | 12058 | | Groupe Danone | 43,2 | +0,88 | 42,8 | 3290 | | Lafarge | 51,1 | +1,35 | 50,4 | 1553 | | L'Oreal | 76,7 | +0,24 | 76,5 | 1237 | | LVMH | 91,2 | +3,33 | 88,2 | 2362 | | Sanofi-Aventis | 51,8 | +0,94 | 51,3 | 4925 | | Schneider Electric | 84,0 | +1,87 | 82,5 | 1578 | | Societe Generale | 39,2 | -1,52 | 39,8 | 8264 | | Total | 40,1 | +0,38 | 39,9 | 11659 | | Veolia Environnement | 23,8 | +1,06 | 23,6 | 2770 | | Vinci | 40,3 | +0,86 | 39,9 | 3653 | | Vivendi | 18,4 | +2,96 | 17,9 | 11291 | | Великобритания (GBp) | | Aviva | 340,9 | +2,82 | 333,6 | 17018 | | BAE Systems | 346,8 | +1,70 | 341,3 | 10181 | | Barclays | 324,3 | +1,04 | 325,4 | 98156 | | BG Group | 1064,5 | +1,00 | 1054,0 | 6299 | | BHP Billiton | 1922,3 | -0,23 | 1948,5 | 13656 | | BP | 538,5 | -0,71 | 545,5 | 52986 | | British American Tobacco | 2072,4 | -0,22 | 2071,0 | 2933 | | BT Group | 121,7 | +1,35 | 118,9 | 52485 | | Diageo | 1094,2 | +0,74 | 1087,0 | 3406 | | ENRC | 1077,6 | +3,60 | 1057,0 | 2977 | | США ($) | | Abbott Labs | 49,10 | -0,61 | 49,40 | 724 | | Agilent Tech | 34,88 | +2,38 | 34,07 | 347 | | Alcoa | 12,30 | +1,40 | 12,13 | 2282 | | Allstate Corp | 33,07 | +0,98 | 32,75 | 415 | | Amer Electric Power | 33,52 | +1,12 | 33,15 | 480 | | Amer Express Co | 43,60 | +0,62 | 43,33 | 777 | | AIG | 42,08 | -1,89 | 42,89 | 959 | | Amgen | 56,37 | +0,79 | 55,93 | 2009 | | Analog Devices | 29,18 | +1,11 | 28,86 | 298 | | Time Warner Inc | 31,61 | +0,41 | 31,48 | 1010 | | Apple Comp Inc | 262,25 | +2,23 | 256,52 | 12692 | | Applied Materials | 13,63 | +2,02 | 13,36 | 17387 | | Bank of America | 17,13 | -0,17 | 17,16 | 12101 | | Bank of New York | 30,98 | - | 30,98 | 804 | | Baxter Int | 44,95 | -1,21 | 45,50 | 1059 | | BCE Inc | 30,35 | +0,10 | 30,32 | 99 | | Berkshire cl a* | 116,39 | +0,30 | 116,10 | 1 | | Berkshire cl b* | 0,08 | -0,08 | 0,08 | 431 | | Boeing Co | 73,10 | +2,35 | 71,42 | 763 | | Bristol Myers sq | 24,39 | +0,08 | 24,37 | 944 | | Cardinal Health | 35,07 | +0,11 | 35,03 | 388 | | Carnival | 39,70 | +2,11 | 38,88 | 368 | | Caterpillar Inc | 67,65 | +2,39 | 66,07 | 890 | | ChevronTexaco | 79,71 | +0,01 | 79,70 | 1001 | | Cigna | 33,57 | +1,33 | 33,13 | 291 | | Cisco | 26,64 | +2,63 | 25,96 | 26204 | | Citigroup | 4,18 | +0,24 | 4,17 | 51122 | | Coca-Cola Co | 53,92 | +0,58 | 53,61 | 1124 | | Colgate Palmoliv | 82,70 | -0,16 | 82,83 | 339 | | Costco Wholesale | 57,82 | -0,21 | 57,94 | 1456 | | Dow Chemical Co | 28,52 | +2,26 | 27,89 | 1013 | | Du Pont Co | 38,98 | +3,42 | 38,10 | 1210 | | Eastman Kodak | 6,15 | +7,14 | 5,74 | 1614 | | Eli Lilly | 34,56 | -0,66 | 35,28 | 681 | | EMC Corp | 18,96 | +1,12 | 18,75 | 1848 | | Emerson Electric | 49,99 | +0,85 | 49,90 | 811 | | Exelon | 42,21 | +0,12 | 42,68 | 526 | | Exxon Mobil | 64,98 | +0,81 | 64,46 | 2439 | | Fannie Mae | 1,04 | -1,89 | 1,06 | 823 | | Ford Motor Co | 12,62 | +2,52 | 12,31 | 7178 | | Gap Inc | 23,95 | +0,50 | 23,83 | 622 | | General Elec Co | 18,37 | +2,06 | 18,00 | 5326 | | Goldman Sachs Gr | 144,80 | +1,99 | 141,97 | 1396 | | HJ Heinz Co | 46,69 | +0,34 | 46,53 | 258 | | Halliburton Co | 28,80 | +1,62 | 28,34 | 1901 | | Hewlett-Packard | 49,49 | +2,21 | 48,42 | 1556 | | Home Depot Inc | 35,74 | +0,31 | 35,63 | 1679 | | Honeywell Int | 46,68 | +1,81 | 45,85 | 338 | | Illinois Tool Works | 50,97 | +1,70 | 50,12 | 362 | | Intel Corp | 22,96 | +3,05 | 22,28 | 46000 | | IBM | 131,38 | +3,54 | 126,89 | 2179 | | Intl Paper | 24,50 | +0,86 | 24,29 | 497 | | Johnson&Johnson | 64,69 | +0,03 | 64,67 | 1071 | | J P Morgan Chase | 41,17 | -0,91 | 41,55 | 3844 | | Kimberly-Clark | 62,54 | -0,40 | 62,79 | 450 | | Kohls | 56,94 | +0,39 | 56,72 | 298 | | Kroger | 22,14 | +0,32 | 22,16 | 516 | | Lockheed Martin | 83,22 | +0,14 | 83,10 | 316 | | Lowes Cos | 27,10 | - | 27,10 | 1233 | | Marsh & McLennan | 23,31 | +0,60 | 23,17 | 216 | | McDonalds Corp | 70,58 | +0,14 | 70,48 | 1018 | | Medtronic | 42,97 | +0,70 | 42,67 | 430 | | Merck & Co | 33,77 | +0,78 | 33,51 | 1409 | | Metlife Inc | 43,50 | +0,62 | 43,23 | 761 | | Microsoft | 29,32 | +1,52 | 28,88 | 21066 | | Minnesota Mining | 86,09 | +1,23 | 85,04 | 401 | | Motorola Inc | 7,07 | +1,14 | 6,99 | 2141 | | Occidental Petr | 84,60 | +1,89 | 83,03 | 524 | | Omnicom Group | 41,85 | +0,82 | 41,51 | 259 | | Oracle Corp | 24,61 | +1,74 | 24,19 | 11025 | | Pfizer Inc | 16,81 | -1,18 | 17,01 | 4831 | | Philip Morris | 21,59 | - | 21,59 | 1253 | | Raytheon Co | 57,63 | +0,30 | 57,46 | 315 | | Tenet Healthcare | 5,58 | -1,76 | 5,68 | 902 | | Texas Instrument | 25,98 | +1,29 | 25,65 | 1326 | | Textron Inc | 23,76 | +4,95 | 22,64 | 423 | | Time Warner Inc | 31,61 | +0,41 | 31,48 | 1010 | | Tyco Int | 39,50 | +3,08 | 38,32 | 887 | | Unisys Corp | 25,48 | +1,68 | 25,06 | 70 | | UPS | 68,40 | +2,10 | 66,99 | 583 | | United Tech | 73,14 | +0,61 | 73,13 | 724 | | Unitedhealth Gr | 30,03 | +0,60 | 29,85 | 690 | | US Bancorp | 26,77 | +0,34 | 26,68 | 846 | | Verizon Comm | 28,66 | +0,92 | 28,40 | 1464 | | Wal-Mart Stores | 52,46 | +0,58 | 52,46 | 1930 | | Walt Disney Co | 35,62 | -0,39 | 35,76 | 2576 | | Wells Fargo | 33,51 | +1,82 | 32,91 | 3222 | | Xerox Corp | 10,20 | +0,99 | 10,10 | 677 |
|
