| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,8 | +2,47 | 22,3 | 5969 | | Commonwealth Bank of Australia | 51,5 | +3,12 | 49,9 | 3762 | | National Australia Bank | 24,8 | +1,64 | 24,4 | 3696 | | Telstra Corporation | 3,3 | +1,23 | 3,2 | 38505 | | Westfield Group | 12,7 | +1,68 | 12,5 | 9253 | | Westpac Banking | 23,0 | +3,23 | 22,3 | 5041 | | Woodside Petroleum | 43,0 | +1,61 | 42,3 | 1189 | | Woolworths | 27,1 | +0,37 | 27,0 | 1953 | | Япония (JPY) | | Canon | 3580,0 | +3,47 | 3460,0 | 4037 | | Denso | 2713,0 | +2,07 | 2658,0 | 2771 | | East Japan Railway* | 5,9 | +1,03 | 5,8 | 907 | | Honda Motor | 2741,0 | +3,87 | 2639,0 | 6240 | | Japan Tobacco* | 282,0 | +3,68 | 272,0 | 23 | | JFE Holdings | 2727,0 | +0,85 | 2704,0 | 1752 | | Komatsu* | 1790,0 | +5,42 | 1698,0 | 13650 | | Matsushita Electric Industrial | 1199,0 | +1,70 | 1179,0 | 5739 | | Millea Holdings | 2476,0 | +1,27 | 2445,0 | 1782 | | Mitsubishi Corp | 2000,0 | +2,20 | 1957,0 | 6202 | | Mitsubishi Estate | 1281,0 | +0,39 | 1276,0 | 4890 | | Mitsubishi UFJ Financial Group | 423,0 | +0,71 | 420,0 | 86643 | | Mitsui | 1163,0 | +2,02 | 1140,0 | 10800 | | Mizuho Financial Group* | 0,1 | +2,96 | 0,1 | 892179 | | Nintendo* | 26,0 | -0,38 | 26,1 | 41 | | Nippon Steel | 306,0 | +1,66 | 301,0 | 17882 | | Nippon Telegraph and Telephone* | 3,8 | +0,53 | 3,7 | 1442 | | Nissan Motor | 670,0 | +3,88 | 645,0 | 16361 | | Nomura Holdings | 502,0 | +2,03 | 492,0 | 22230 | | NTT DoCoMo* | 140,9 | +0,64 | 140,0 | 52 | | Sony | 2592,0 | +1,81 | 2546,0 | 5577 | | Sumitomo Mitsui Financial Group* | 2,6 | +0,70 | 2,6 | 15419 | | Takeda Pharmaceutical* | 4020,0 | +1,01 | 3980,0 | 1300 | | Tokyo Electric Power | 2416,0 | +0,88 | 2395,0 | 2102 | | Toyota Motor | 3250,0 | +4,00 | 3125,0 | 11830 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 92,8 | +0,05 | 92,8 | 2211 | | China Communications Construction | 7,5 | +1,34 | 7,4 | 12834 | | China Mobile | 79,2 | -0,25 | 79,4 | 14340 | | China Telecom | 3,8 | - | 3,8 | 59598 | | CNOOC | 12,7 | -1,55 | 12,9 | 87489 | | Hang Seng Bank | 106,1 | +0,57 | 105,5 | 756 | | Hutchison Whampoa | 49,1 | +1,45 | 48,4 | 6322 | | Sun Hung Kai Properties | 113,0 | +0,98 | 111,9 | 3488 | | Китай (CHY) | | Aluminum Corporation of China | 9,1 | +1,79 | 8,9 | 8656 | | Bank of China | 3,5 | +0,57 | 3,5 | 34034 | | Bank of Communications | 6,2 | +1,13 | 6,2 | 51028 | | Baoshan Iron&Steel | 6,0 | +0,67 | 6,0 | 25508 | | China CITIC Bank | 5,8 | +1,39 | 5,8 | 58329 | | China Coal Energy | 8,8 | +1,50 | 8,7 | 9471 | | China Construction Bank | 4,8 | +1,05 | 4,8 | 34303 | | China COSCO Holdings | 9,1 | +0,67 | 9,0 | 21203 | | China Life Insurance | 22,8 | -0,91 | 23,0 | 52407 | | China Merchants Bank | 13,8 | +0,73 | 13,7 | 82216 | | China Pacific Insurance | 21,3 | -1,75 | 21,7 | 79824 | | China Petroleum and Chemical | 8,1 | +1,63 | 8,0 | 27163 | | China Shenhua Energy | 22,0 | +0,83 | 21,8 | 9807 | | CITIC Securities | 11,9 | +0,76 | 11,8 | 47694 | | Daqin Railway | 8,3 | +0,49 | 8,2 | 17660 | | Haitong Securities | 9,2 | +0,77 | 9,1 | 48667 | | ICBC | 4,3 | - | 4,3 | 65807 | | PetroChina | 10,4 | +0,48 | 10,4 | 18675 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 488,5 | -2,30 | 500,0 | 789 | | Samsung Electronics* | 824,0 | +3,52 | 796,0 | 664 | | Франция (EUR) | | Air Liquide | 86,6 | +0,52 | 86,2 | 793 | | Alstom | 38,9 | -0,85 | 39,2 | 1142 | | Axa | 13,8 | +0,99 | 13,6 | 5974 | | BNP Paribas | 50,7 | -1,38 | 51,5 | 4299 | | Carrefour | 35,3 | +0,54 | 35,1 | 2011 | | Saint Gobain | 32,6 | -0,11 | 32,7 | 1349 | | Credit Agricole | 9,6 | - | 9,6 | 5507 | | Electricite de France | 31,7 | +0,06 | 31,7 | 1035 | | France Telecom | 15,1 | -0,10 | 15,1 | 7627 | | Groupe Danone | 45,9 | +0,04 | 45,9 | 1989 | | Lafarge | 42,6 | -0,61 | 42,9 | 846 | | L'Oreal | 83,2 | +0,50 | 82,8 | 886 | | LVMH | 91,3 | -0,24 | 91,5 | 777 | | Sanofi-Aventis | 49,1 | +0,69 | 48,8 | 3085 | | Schneider Electric | 88,9 | +1,02 | 88,0 | 914 | | Societe Generale | 38,6 | -2,18 | 39,5 | 3979 | | Total | 39,0 | -0,22 | 39,1 | 4796 | | Vinci | 36,5 | +0,45 | 36,3 | 1713 | | Vivendi | 17,8 | -0,34 | 17,9 | 3593 | | Великобритания (GBp) | | BAE Systems | 320,9 | -2,92 | 328,5 | 11079 | | Barclays | 312,0 | +0,30 | 312,6 | 41375 | | BG Group | 1082,0 | -1,14 | 1094,5 | 4951 | | BHP Billiton | 1846,0 | -0,54 | 1856,0 | 4627 | | BP | 401,3 | -2,28 | 410,4 | 102909 | | British American Tobacco | 2266,1 | -0,46 | 2277,0 | 2237 | | Diageo | 1113,7 | +0,63 | 1111,0 | 2334 | | HSBC | 638,2 | -0,73 | 644,4 | 22445 | | Lloyds TSB | 63,1 | -1,39 | 63,9 | 163326 | | Rio Tinto | 3153,3 | -0,02 | 3135,0 | 4348 | | Standard Chartered | 1774,0 | +0,48 | 1765,5 | 3728 | | Tesco | 403,4 | -0,12 | 404,3 | 21681 | | Vodafone | 146,0 | - | 146,1 | 70204 | | Германия (EUR) | | Allianz | 87,2 | +1,82 | 85,6 | 2343 | | Финляндия (EUR) | | Nokia | 6,7 | +0,30 | 6,7 | 13110 | | Швейцария (CHF) | | Credit Suisse | 45,4 | -0,61 | 45,7 | 6121 | | Nestle | 53,4 | +0,76 | 53,0 | 5053 | | Novartis | 53,8 | +1,51 | 53,0 | 5178 | | Richemont | 39,8 | -1,17 | 40,3 | 1555 | | Roche Holding | 150,2 | +0,40 | 149,6 | 1649 | | Swiss Reinsurance | 48,3 | +0,44 | 48,1 | 1612 | | Syngenta | 243,5 | +0,16 | 243,1 | 408 | | UBS | 15,6 | +0,13 | 15,6 | 9326 | | Zurich Financial Services | 245,5 | +0,29 | 244,8 | 426 | | Швеция (SEK) | | Hennes & Mauritz | 225,2 | +1,53 | 221,8 | 3128 | | США ($) | | Abbott Labs | 47,65 | -0,04 | 47,67 | 402 | | Agilent Tech | 29,16 | +1,43 | 28,75 | 354 | | Alcoa | 11,02 | +0,18 | 11,00 | 1595 | | Allstate Corp | 29,32 | - | 29,32 | 455 | | Amer Electric Power | 34,86 | +0,26 | 34,77 | 227 | | Amer Express Co | 43,86 | -0,70 | 44,17 | 652 | | AIG | 37,40 | -1,55 | 37,99 | 380 | | Amgen | 52,76 | - | 52,76 | 1717 | | Analog Devices | 29,86 | -0,63 | 30,05 | 459 | | Time Warner Inc | 30,65 | -0,87 | 30,92 | 729 | | Apple Comp Inc | 255,34 | +1,41 | 251,80 | 15474 | | Applied Materials | 12,63 | +0,84 | 12,52 | 10531 | | Bank of America | 15,57 | -0,64 | 15,67 | 5746 | | Bank of New York | 26,76 | -0,34 | 26,85 | 536 | | Baxter Int | 43,02 | -1,67 | 43,75 | 545 | | BCE Inc | 30,82 | +0,42 | 30,69 | 85 | | Berkshire cl a* | 119,39 | -0,40 | 119,84 | 1 | | Berkshire cl b* | 0,08 | -0,38 | 0,08 | 597 | | Boeing Co | 65,13 | +1,09 | 64,43 | 391 | | Bristol Myers sq | 25,06 | -0,99 | 25,31 | 1217 | | Cardinal Health | 35,66 | +0,88 | 35,35 | 406 | | Carnival | 32,70 | -0,37 | 32,82 | 517 | | Caterpillar Inc | 66,58 | -0,31 | 66,79 | 1036 | | ChevronTexaco | 72,76 | -0,64 | 73,23 | 1188 | | Cigna | 31,52 | +0,48 | 31,37 | 335 | | Cisco | 23,81 | +3,12 | 23,09 | 28441 | | Citigroup | 4,25 | -1,16 | 4,30 | 22874 | | Coca-Cola Co | 52,81 | +0,17 | 52,72 | 600 | | Colgate Palmoliv | 83,07 | -0,10 | 83,15 | 199 | | Costco Wholesale | 56,17 | -0,60 | 56,51 | 1429 | | Dow Chemical Co | 27,14 | +1,61 | 26,71 | 1009 | | Du Pont Co | 37,18 | -0,35 | 37,31 | 466 | | Eastman Kodak | 4,74 | +0,42 | 4,72 | 379 | | Eli Lilly | 34,98 | -0,65 | 35,21 | 538 | | EMC Corp | 20,52 | +2,65 | 19,99 | 5153 | | Emerson Electric | 46,43 | -0,06 | 46,46 | 385 | | Exelon | 41,20 | +0,54 | 40,98 | 336 | | Exxon Mobil | 59,13 | -0,49 | 59,42 | 1998 | | Ford Motor Co | 11,86 | +1,72 | 11,66 | 4747 | | Gap Inc | 18,70 | -1,01 | 18,89 | 810 | | General Elec Co | 15,26 | +0,33 | 15,21 | 3380 | | Goldman Sachs Gr | 138,55 | -1,21 | 140,25 | 594 | | HJ Heinz Co | 45,31 | +0,24 | 45,20 | 171 | | Halliburton Co | 28,33 | +0,71 | 28,13 | 1269 | | Hewlett-Packard | 47,91 | +2,44 | 46,77 | 1350 | | Home Depot Inc | 28,40 | -0,84 | 28,64 | 1255 | | Honeywell Int | 41,94 | +0,22 | 41,85 | 316 | | Illinois Tool Works | 44,24 | +0,14 | 44,18 | 451 | | Intel Corp | 21,71 | +3,33 | 21,01 | 121410 | | IBM | 131,38 | +0,69 | 130,48 | 989 | | Intl Paper | 23,88 | -1,08 | 24,14 | 513 | | Johnson&Johnson | 60,46 | -0,07 | 60,50 | 1010 | | J P Morgan Chase | 40,21 | -0,67 | 40,48 | 2220 | | Kimberly-Clark | 62,32 | -0,08 | 62,37 | 231 | | Kohls | 47,21 | -1,40 | 47,88 | 335 | | Kroger | 20,79 | +0,10 | 20,77 | 636 | | Lockheed Martin | 75,98 | +0,60 | 75,53 | 251 | | Lowes Cos | 20,85 | -1,47 | 21,16 | 875 | | Marsh & McLennan | 23,17 | -0,39 | 23,26 | 235 | | McDonalds Corp | 70,78 | -0,08 | 70,84 | 667 | | Medtronic | 38,06 | +0,26 | 37,96 | 418 | | Merck & Co | 36,26 | -0,52 | 36,45 | 1095 | | Metlife Inc | 40,23 | -1,71 | 40,93 | 717 | | Microsoft | 25,48 | +1,37 | 25,13 | 30531 | | Minnesota Mining | 83,35 | -0,24 | 83,55 | 401 | | Motorola Inc | 7,47 | +3,61 | 7,21 | 2749 | | Occidental Petr | 82,32 | +0,02 | 82,30 | 325 | | Omnicom Group | 35,99 | +0,11 | 35,95 | 174 | | Oracle Corp | 24,01 | +1,27 | 23,71 | 15202 | | Pfizer Inc | 14,92 | +0,88 | 14,79 | 3180 | | Philip Morris | 21,27 | -0,33 | 21,34 | 952 | | Raytheon Co | 48,80 | +0,97 | 48,33 | 315 | | Tenet Healthcare | 4,60 | +0,88 | 4,56 | 628 | | Texas Instrument | 25,29 | -0,39 | 25,39 | 1598 | | Textron Inc | 18,40 | +0,05 | 18,39 | 370 | | Time Warner Inc | 30,65 | -0,87 | 30,92 | 729 | | Tyco Int | 37,19 | -0,32 | 37,31 | 501 | | Unisys Corp | 22,04 | +0,50 | 21,93 | 54 | | UPS | 62,16 | +1,40 | 61,30 | 598 | | United Tech | 68,19 | +0,63 | 67,76 | 368 | | Unitedhealth Gr | 30,33 | +0,63 | 30,14 | 481 | | US Bancorp | 24,25 | -0,74 | 24,43 | 786 | | Verizon Comm | 26,85 | -0,15 | 26,89 | 1267 | | Wal-Mart Stores | 50,32 | -0,44 | 50,54 | 1111 | | Walt Disney Co | 34,38 | -0,20 | 34,45 | 997 | | Wells Fargo | 27,64 | -1,07 | 27,94 | 2333 | | Xerox Corp | 8,64 | +0,12 | 8,63 | 1054 |
|
