| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,8 | +1,15 | 23,5 | 6323 | | Commonwealth Bank of Australia | 52,5 | +1,37 | 51,8 | 4708 | | National Australia Bank | 24,8 | +3,72 | 24,0 | 11430 | | Telstra Corporation | 2,8 | -1,05 | 2,9 | 48682 | | Westfield Group | 12,7 | +0,56 | 12,6 | 7096 | | Westpac Banking | 23,0 | +1,23 | 22,7 | 6771 | | Woodside Petroleum | 42,9 | +0,52 | 42,7 | 1748 | | Woolworths | 29,1 | +0,07 | 29,0 | 3245 | | Япония (JPY) | | Canon | 3550,0 | +1,14 | 3510,0 | 3066 | | Denso | 2309,0 | +0,09 | 2307,0 | 2091 | | East Japan Railway* | 5,6 | +0,54 | 5,5 | 621 | | Honda Motor | 2778,0 | +1,24 | 2744,0 | 4589 | | Japan Tobacco* | 267,0 | +0,87 | 264,7 | 15 | | JFE Holdings | 2725,0 | +1,76 | 2678,0 | 2730 | | Komatsu* | 1790,0 | +0,73 | 1777,0 | 3105 | | Matsushita Electric Industrial | 1083,0 | +0,46 | 1078,0 | 3665 | | Millea Holdings | 2356,0 | +1,03 | 2332,0 | 1985 | | Mitsubishi Corp | 1877,0 | +2,01 | 1840,0 | 5688 | | Mitsubishi Estate | 1295,0 | -1,89 | 1320,0 | 9945 | | Mitsubishi UFJ Financial Group | 402,0 | +0,25 | 401,0 | 21132 | | Mitsui | 1137,0 | +2,25 | 1112,0 | 11712 | | Mizuho Financial Group* | 0,1 | +0,77 | 0,1 | 40705 | | Nintendo* | 22,9 | -0,74 | 23,1 | 8 | | Nippon Steel | 296,0 | +2,07 | 290,0 | 28923 | | Nippon Telegraph and Telephone* | 3,7 | +0,54 | 3,7 | 1915 | | Nissan Motor | 659,0 | +0,76 | 654,0 | 11687 | | Nomura Holdings | 463,0 | -0,22 | 464,0 | 19369 | | NTT DoCoMo* | 143,6 | -0,21 | 143,9 | 39 | | Sony | 2482,0 | +0,98 | 2458,0 | 4803 | | Sumitomo Mitsui Financial Group* | 2,5 | +0,20 | 2,5 | 6242 | | Takeda Pharmaceutical* | 3980,0 | +0,63 | 3955,0 | 1671 | | Tokyo Electric Power | 2446,0 | -0,61 | 2461,0 | 2908 | | Toyota Motor | 2930,0 | +1,91 | 2875,0 | 8998 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 102,3 | +0,49 | 101,8 | 1770 | | China Communications Construction | 7,1 | -1,25 | 7,2 | 19282 | | China Mobile | 77,5 | -0,04 | 77,5 | 52781 | | China Telecom | 4,0 | +0,50 | 4,0 | 61449 | | CNOOC | 13,7 | +1,63 | 13,5 | 57091 | | Hang Seng Bank | 111,4 | +0,81 | 110,5 | 1734 | | Hutchison Whampoa | 61,2 | +0,74 | 60,7 | 7226 | | Sun Hung Kai Properties | 115,5 | +0,43 | 115,0 | 4795 | | Китай (CHY) | | Aluminum Corporation of China | 10,3 | -3,83 | 10,7 | 24402 | | Bank of China | 3,3 | -0,89 | 3,4 | 35643 | | Bank of Communications | 6,0 | -0,67 | 6,0 | 64540 | | Baoshan Iron&Steel | 6,7 | -3,31 | 6,9 | 48360 | | China CITIC Bank | 5,5 | -2,50 | 5,6 | 34750 | | China Coal Energy | 9,9 | -1,79 | 10,1 | 19791 | | China Construction Bank | 4,7 | -0,64 | 4,7 | 50758 | | China COSCO Holdings | 10,0 | -2,92 | 10,3 | 37928 | | China Life Insurance | 22,2 | -0,81 | 22,3 | 18293 | | China Merchants Bank | 13,2 | -2,43 | 13,6 | 106962 | | China Pacific Insurance | 22,9 | -1,55 | 23,2 | 25353 | | China Petroleum and Chemical | 8,2 | -2,25 | 8,4 | 43581 | | China Shenhua Energy | 23,7 | -2,10 | 24,2 | 17819 | | CITIC Securities | 11,6 | -1,28 | 11,7 | 74821 | | Daqin Railway | 8,7 | -2,68 | 9,0 | 44532 | | Haitong Securities | 9,5 | -1,76 | 9,7 | 60055 | | ICBC | 4,1 | -0,73 | 4,1 | 90028 | | PetroChina | 10,2 | -0,97 | 10,3 | 24068 | | Ping An Insurance | 48,5 | -2,55 | 49,8 | 22986 | | Корея (KRW) | | POSCO* | 503,0 | +0,20 | 502,0 | 270 | | Samsung Electronics* | 756,0 | -1,95 | 771,0 | 617 | | Франция (EUR) | | Air Liquide | 87,8 | +0,65 | 87,2 | 419 | | Alstom | 39,0 | +0,48 | 38,8 | 1161 | | Axa | 12,9 | -0,85 | 13,0 | 10895 | | BNP Paribas | 54,5 | +1,83 | 53,5 | 2747 | | Carrefour | 37,7 | +0,51 | 37,5 | 1152 | | Saint Gobain | 32,0 | +1,55 | 31,5 | 2102 | | Credit Agricole | 11,0 | +5,16 | 10,5 | 10156 | | Electricite de France | 33,0 | +0,27 | 32,9 | 748 | | France Telecom | 16,3 | +0,03 | 16,3 | 4365 | | Groupe Danone | 44,4 | +1,07 | 44,0 | 1359 | | Lafarge | 39,8 | +1,47 | 39,2 | 986 | | L'Oreal | 82,5 | -0,15 | 82,7 | 489 | | LVMH | 98,4 | -0,03 | 98,4 | 438 | | Sanofi-Aventis | 48,5 | +1,50 | 47,8 | 2137 | | Schneider Electric | 88,2 | +2,08 | 86,4 | 654 | | Societe Generale | 43,9 | +4,13 | 42,1 | 3970 | | Total | 38,9 | +0,62 | 38,7 | 3101 | | США ($) | | Abbott Labs | 51,12 | +1,33 | 50,45 | 439 | | Agilent Tech | 29,04 | +0,69 | 28,84 | 111 | | Alcoa | 11,25 | +1,63 | 11,07 | 1411 | | Allstate Corp | 29,54 | +1,51 | 29,10 | 199 | | Amer Electric Power | 36,45 | +1,03 | 36,08 | 155 | | Amer Express Co | 40,82 | +1,87 | 40,07 | 451 | | AIG | 36,60 | +0,88 | 36,28 | 172 | | Amgen | 53,53 | +1,11 | 52,94 | 1054 | | Analog Devices | 28,75 | -0,24 | 28,82 | 176 | | Time Warner Inc | 31,07 | +0,23 | 31,00 | 257 | | Apple Comp Inc | 265,81 | +1,10 | 262,92 | 6131 | | Applied Materials | 10,77 | +1,80 | 10,58 | 5950 | | Bank of America | 13,76 | +2,92 | 13,37 | 8547 | | Bank of New York | 25,73 | +0,43 | 25,62 | 541 | | Baxter Int | 42,97 | - | 42,97 | 335 | | BCE Inc | 31,76 | +0,57 | 31,58 | 28 | | Berkshire cl a* | 122,84 | +0,40 | 122,41 | 1 | | Berkshire cl b* | 0,08 | +0,24 | 0,08 | 454 | | Boeing Co | 64,20 | -0,47 | 64,50 | 248 | | Bristol Myers sq | 26,85 | +0,37 | 26,75 | 396 | | Cardinal Health | 31,79 | +0,67 | 31,58 | 95 | | Carnival | 35,26 | +2,00 | 34,57 | 489 | | Caterpillar Inc | 70,90 | +0,23 | 70,74 | 594 | | ChevronTexaco | 77,89 | +0,83 | 77,25 | 322 | | Cigna | 34,45 | +2,38 | 33,65 | 210 | | Cisco | 20,81 | +0,81 | 20,64 | 13099 | | Citigroup | 3,94 | +2,60 | 3,84 | 18464 | | Coca-Cola Co | 58,00 | +0,29 | 57,83 | 456 | | Colgate Palmoliv | 74,83 | +0,32 | 74,59 | 144 | | Costco Wholesale | 58,97 | -0,41 | 59,21 | 576 | | Dow Chemical Co | 25,74 | -0,08 | 25,76 | 373 | | Du Pont Co | 42,39 | - | 42,39 | 454 | | Eastman Kodak | 3,76 | +0,53 | 3,74 | 289 | | Eli Lilly | 34,99 | +0,52 | 34,81 | 297 | | EMC Corp | 20,24 | +0,75 | 20,09 | 948 | | Emerson Electric | 50,33 | +0,64 | 50,01 | 169 | | Exelon | 42,42 | +1,12 | 41,95 | 217 | | Exxon Mobil | 61,31 | +0,92 | 60,75 | 1099 | | Ford Motor Co | 11,85 | +0,42 | 11,80 | 1881 | | Gap Inc | 17,45 | +1,22 | 17,24 | 437 | | General Elec Co | 15,91 | +1,40 | 15,69 | 3105 | | Goldman Sachs Gr | 150,20 | +1,80 | 147,54 | 453 | | HJ Heinz Co | 46,59 | +0,37 | 46,42 | 150 | | Halliburton Co | 30,79 | +1,92 | 30,21 | 746 | | Hewlett-Packard | 38,69 | -0,31 | 38,81 | 1209 | | Home Depot Inc | 29,63 | +0,61 | 29,45 | 614 | | Honeywell Int | 42,15 | -0,09 | 42,19 | 276 | | Illinois Tool Works | 45,12 | -0,35 | 45,28 | 283 | | Intel Corp | 18,00 | +0,56 | 17,90 | 20623 | | IBM | 127,01 | +0,74 | 126,08 | 318 | | Intl Paper | 21,79 | +0,97 | 21,58 | 418 | | Johnson&Johnson | 59,93 | +1,84 | 58,85 | 969 | | J P Morgan Chase | 40,12 | +2,56 | 39,12 | 2372 | | Kimberly-Clark | 66,07 | -0,02 | 66,08 | 139 | | Kohls | 48,31 | -1,21 | 48,90 | 253 | | Kroger | 21,05 | +1,69 | 20,70 | 486 | | Lockheed Martin | 69,49 | +0,91 | 68,86 | 95 | | Lowes Cos | 21,57 | +0,14 | 21,54 | 378 | | Marsh & McLennan | 24,33 | +0,70 | 24,16 | 188 | | McDonalds Corp | 73,78 | -3,02 | 76,08 | 1523 | | Medtronic | 32,66 | +0,71 | 32,43 | 326 | | Merck & Co | 35,97 | +0,45 | 35,81 | 608 | | Metlife Inc | 41,15 | +1,30 | 40,62 | 365 | | Microsoft | 24,10 | +0,72 | 23,93 | 13708 | | Minnesota Mining | 83,53 | +0,94 | 82,75 | 183 | | Motorola Inc | 8,02 | +0,50 | 7,98 | 864 | | Occidental Petr | 78,29 | +1,39 | 77,22 | 209 | | Omnicom Group | 37,09 | +0,57 | 36,88 | 145 | | Oracle Corp | 24,45 | +1,28 | 24,14 | 9167 | | Pfizer Inc | 16,70 | +0,85 | 16,56 | 1930 | | Philip Morris | 23,57 | +0,51 | 23,45 | 674 | | Raytheon Co | 45,59 | +0,60 | 45,32 | 193 | | Tenet Healthcare | 4,25 | +1,43 | 4,19 | 191 | | Texas Instrument | 23,84 | +0,68 | 23,68 | 545 | | Textron Inc | 18,59 | -0,38 | 18,66 | 109 | | Time Warner Inc | 31,07 | +0,23 | 31,00 | 257 | | Tyco Int | 39,70 | +0,30 | 39,58 | 227 | | Unisys Corp | 24,54 | +0,86 | 24,33 | 16 | | UPS | 67,57 | +0,01 | 67,56 | 289 | | United Tech | 68,97 | +0,73 | 68,47 | 232 | | Unitedhealth Gr | 34,14 | +0,86 | 33,85 | 402 | | US Bancorp | 22,96 | +2,87 | 22,32 | 908 | | Verizon Comm | 30,76 | +0,98 | 30,46 | 783 | | Wal-Mart Stores | 51,88 | +0,10 | 51,83 | 470 | | Walt Disney Co | 34,33 | +1,45 | 33,84 | 613 | | Wells Fargo | 25,85 | +2,50 | 25,22 | 1337 | | Xerox Corp | 9,07 | +1,34 | 8,95 | 691 |
|
