| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,3 | +3,23 | 14,9 | 6863 | | Commonwealth Bank of Australia | 28,4 | +0,11 | 28,4 | 2510 | | National Australia Bank | 20,7 | +1,57 | 20,4 | 2984 | | Telstra Corporation | 3,7 | -0,27 | 3,7 | 34164 | | Westfield Group | 12,6 | -3,74 | 13,1 | 8325 | | Westpac Banking | 16,8 | +1,21 | 16,6 | 3685 | | Woodside Petroleum | 35,7 | +2,53 | 34,8 | 1131 | | Woolworths | 26,9 | +2,12 | 26,4 | 2167 | | Япония (JPY) | | Canon | 2945,0 | +1,38 | 2905,0 | 5963 | | Denso | 1649,0 | +4,57 | 1577,0 | 3451 | | East Japan Railway* | 6,5 | +0,16 | 6,4 | 1021 | | Honda Motor | 1945,0 | +0,36 | 1938,0 | 9286 | | Japan Tobacco* | 290,0 | -2,06 | 296,1 | 20 | | JFE Holdings | 2380,0 | +2,81 | 2315,0 | 2613 | | Komatsu* | 1140,0 | +0,80 | 1131,0 | 10646 | | Matsushita Electric Industrial | 1134,0 | +2,16 | 1110,0 | 9468 | | Millea Holdings | 2235,0 | +0,90 | 2215,0 | 3326 | | Mitsubishi Corp | 1269,0 | +2,50 | 1238,0 | 13540 | | Mitsubishi Estate | 1248,0 | -3,33 | 1291,0 | 9964 | | Mitsubishi UFJ Financial Group | 524,0 | -0,38 | 526,0 | 64937 | | Mitsui | 902,0 | - | 902,0 | 22310 | | Mizuho Financial Group* | 0,3 | +0,79 | 0,3 | 81288 | | Nintendo* | 33,3 | -2,35 | 34,1 | 21 | | Nippon Steel | 286,0 | -0,35 | 287,0 | 33064 | | Nippon Telegraph and Telephone* | 4,7 | +1,97 | 4,6 | 3599 | | Nissan Motor | 325,0 | +3,50 | 314,0 | 21330 | | Nomura Holdings | 679,0 | +2,57 | 662,0 | 12938 | | NTT DoCoMo* | 158,0 | -2,41 | 161,9 | 126 | | Sony | 2090,0 | +4,50 | 2000,0 | 11886 | | Sumitomo Mitsui Financial Group* | 3,8 | +0,54 | 3,7 | 4816 | | Takeda Pharmaceutical* | 4410,0 | +0,23 | 4400,0 | 2339 | | Tokyo Electric Power | 2720,0 | -0,18 | 2725,0 | 4104 | | Toyota Motor | 2920,0 | +1,57 | 2875,0 | 13858 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 74,0 | +1,37 | 73,0 | 2607 | | China Communications Construction | 8,2 | - | 8,2 | 75214 | | China Mobile | 72,8 | +0,83 | 72,2 | 19034 | | China Telecom | 2,6 | -0,75 | 2,7 | 109580 | | CNOOC | 7,1 | +3,05 | 6,9 | 82658 | | Hang Seng Bank | 94,0 | -3,98 | 97,9 | 3419 | | Hutchison Whampoa | 40,0 | -1,60 | 40,7 | 5275 | | Sun Hung Kai Properties | 66,5 | +0,68 | 66,0 | 3886 | | Китай (CHY) | | Aluminum Corporation of China | 6,7 | +3,26 | 6,4 | 20964 | | Bank of China | 3,0 | +2,40 | 2,9 | 36631 | | Bank of Communications | 5,2 | +3,56 | 5,1 | 84834 | | Baoshan Iron & Steel | 5,1 | +3,43 | 5,0 | 103366 | | China CITIC Bank | 3,9 | +3,15 | 3,8 | 12368 | | China Coal Energy | 7,4 | +5,58 | 7,0 | 27184 | | China Construction Bank | 3,8 | +2,99 | 3,7 | 81718 | | China COSCO Holdings | 8,5 | +7,19 | 7,9 | 71622 | | China Life Insurance | 19,6 | +5,03 | 18,7 | 31390 | | China Merchants Bank | 12,8 | +6,24 | 12,0 | 82343 | | China Pacific Insurance | 13,7 | +10,01 | 12,5 | 78029 | | China Petroleum and Chemical | 7,2 | +2,55 | 7,1 | 53292 | | China Shenhua Energy | 19,2 | +4,25 | 18,4 | 13303 | | CITIC Securities | 20,1 | +9,22 | 18,4 | 129380 | | Daqin Railway | 8,7 | +3,09 | 8,4 | 28017 | | Haitong Securities | 9,8 | +9,97 | 8,9 | 247815 | | ICBC | 3,6 | +2,59 | 3,5 | 112609 | | PetroChina | 10,2 | +2,20 | 10,0 | 20320 | | Ping An Insurance | 29,9 | +8,15 | 27,6 | 41931 | | Корея (KRW) | | POSCO* | 379,0 | +0,53 | 377,0 | 439 | | Samsung Electronics* | 489,5 | -0,41 | 491,5 | 386 | | Франция (EUR) | | Air Liquide | 62,3 | -2,78 | 64,1 | 1454 | | Alstom | 34,7 | -6,06 | 36,9 | 2798 | | Axa | 12,9 | -10,82 | 14,5 | 13363 | | BNP Paribas | 32,1 | -5,66 | 34,0 | 8161 | | Carrefour | 26,4 | -2,37 | 27,0 | 3463 | | Saint Gobain | 30,0 | -10,51 | 33,5 | 3827 | | Credit Agricole | 8,1 | -7,52 | 8,7 | 7238 | | Electricite de France | 38,7 | -4,69 | 40,6 | 1486 | | France Telecom | 19,0 | -1,53 | 19,3 | 11249 | | Groupe Danone | 41,9 | -3,40 | 43,4 | 2090 | | Lafarge | 41,8 | -9,06 | 46,0 | 2387 | | L'Oreal | 57,2 | -4,43 | 59,9 | 1757 | | LVMH | 40,9 | -10,53 | 45,7 | 3807 | | Sanofi-Aventis | 48,7 | +2,03 | 47,7 | 6782 | | Schneider Electric | 48,5 | -7,35 | 52,4 | 2112 | | Societe Generale | 31,7 | -10,94 | 35,6 | 6811 | | Total | 37,6 | -3,95 | 39,1 | 8893 | | Veolia Environnement | 20,4 | -3,59 | 21,2 | 2282 | | Vinci | 28,0 | -5,03 | 29,4 | 2528 | | Vivendi | 20,7 | -3,05 | 21,3 | 6990 | | Великобритания (GBp) | | Aviva | 367,0 | -8,25 | 400,0 | 7255 | | BAE Systems | 363,8 | -5,27 | 384,0 | 16410 | | Barclays | 151,8 | -14,35 | 165,9 | 70100 | | BG Group | 878,5 | -7,14 | 946,0 | 15338 | | BHP Billiton | 1155,0 | -8,55 | 1263,0 | 17914 | | BP | 488,8 | -5,19 | 515,5 | 76810 | | British American Tobacco | 1739,0 | -3,44 | 1801,0 | 7003 | | BT Group | 127,7 | -2,52 | 131,0 | 26481 | | Diageo | 911,0 | -2,25 | 932,0 | 10425 | | ENRC | 314,5 | -6,61 | 336,8 | 1998 | | GlaxoSmithKline | 1248,4 | -3,48 | 1294,0 | 18844 | | HBOS | 76,1 | -13,46 | 81,0 | 51464 | | HSBC | 588,8 | -8,01 | 640,0 | 81968 | | Imperial Tobacco | 1815,0 | -2,42 | 1860,0 | 5073 | | Lloyds TSB | 125,9 | -11,88 | 133,0 | 71718 | | National Grid | 631,0 | -3,81 | 656,0 | 9875 | | Prudential | 334,0 | -9,97 | 371,0 | 9594 | | Reckitt Benckiser | 2652,0 | -3,77 | 2756,0 | 3302 | | Rio Tinto | 1380,0 | -11,25 | 1555,0 | 11678 | | Royal Bank of Scotland | 41,7 | -18,40 | 51,1 | 130843 | | Standard Chartered | 745,5 | -10,72 | 835,0 | 6906 | | Tesco | 346,6 | -1,42 | 351,6 | 25627 | | Vodafone | 135,4 | -2,05 | 138,9 | 162174 | | Xstrata | 688,0 | -11,68 | 779,0 | 10481 | | Германия (EUR) | | Allianz | 67,1 | -4,40 | 70,2 | 2956 | | BASF | 24,1 | -5,42 | 25,4 | 6464 | | Bayer | 43,5 | -0,96 | 43,9 | 5534 | | BMW | 20,1 | -5,48 | 21,2 | 4700 | | Daimler | 24,8 | -4,77 | 26,1 | 9366 | | Deutsche Bank | 22,1 | -9,00 | 24,3 | 19400 | | Deutsche Post | 9,5 | -2,47 | 9,7 | 13773 | | Deutsche Telekom | 10,2 | -2,85 | 10,5 | 28730 | | Munchener Ruckversicherungs Gesellschaft | 112,4 | -1,16 | 113,7 | 1671 | | RWE | 60,1 | -2,20 | 61,5 | 3290 | | SAP | 26,0 | -5,44 | 27,5 | 8682 | | Siemens | 42,3 | -12,04 | 48,1 | 19016 | | ThyssenKrupp | 16,6 | -4,97 | 17,5 | 4906 | | Volkswagen | 239,0 | -0,41 | 240,0 | 687 | | Финляндия (EUR) | | Fortum | 15,4 | -0,06 | 15,4 | 2839 | | Nokia | 10,3 | -5,05 | 10,9 | 26432 | | Швейцария (CHF) | | Credit Suisse | 25,7 | -8,61 | 28,1 | 8902 | | Nestle | 39,3 | -2,72 | 40,4 | 15360 | | Novartis | 52,2 | -1,60 | 53,1 | 7946 | | Richemont | 18,0 | -6,36 | 19,2 | 3102 | | Roche Holding | 169,2 | +0,36 | 168,6 | 2262 | | Swiss Reinsurance | 47,0 | -5,51 | 49,7 | 1228 | | Syngenta | 221,9 | -1,03 | 224,2 | 594 | | UBS | 13,6 | -9,20 | 15,0 | 17213 | | Zurich Financial Services | 228,2 | -0,78 | 230,0 | 718 | | Швеция (SEK) | | ABB | 102,0 | -4,67 | 107,0 | 6374 | | Hennes & Mauritz | 312,0 | -1,58 | 317,0 | 6359 | | Nordea Bank | 50,2 | -9,22 | 55,3 | 20600 | | США ($) | | Abbott Labs | 49,18 | -1,76 | 50,06 | 499 | | Agilent Tech | 18,15 | -4,77 | 19,06 | 776 | | Alcoa | 9,02 | -5,55 | 9,55 | 3592 | | Allstate Corp | 28,21 | -4,76 | 29,62 | 653 | | Amer Electric Power | 31,22 | -2,83 | 32,13 | 418 | | Amer Express Co | 17,88 | -5,85 | 18,99 | 1999 | | AIG | 1,50 | -5,06 | 1,58 | 2501 | | Amgen | 56,24 | -2,55 | 57,71 | 2901 | | Analog Devices | 18,72 | -3,26 | 19,35 | 440 | | Time Warner Inc | 9,29 | -5,30 | 9,81 | 2965 | | Apple Comp Inc | 85,60 | -2,41 | 87,71 | 13325 | | Applied Materials | 9,68 | -5,00 | 10,19 | 6457 | | Bank of America | 10,19 | -4,32 | 10,65 | 14928 | | Bank of New York | 23,63 | -6,45 | 25,26 | 752 | | Baxter Int | 53,64 | +1,38 | 52,91 | 701 | | BCE Inc | 19,55 | -3,27 | 20,21 | 137 | | Berkshire cl a* | 93,80 | -1,57 | 95,30 | 1 | | Berkshire cl b* | 3,13 | -2,28 | 3,20 | 10 | | Boeing Co | 41,15 | -3,09 | 42,46 | 1482 | | Bristol Myers sq | 22,20 | +0,86 | 22,01 | 2330 | | Cardinal Health | 37,02 | -2,35 | 37,91 | 249 | | Carnival | 21,56 | -5,02 | 22,70 | 527 | | Caterpillar Inc | 39,42 | -4,78 | 41,40 | 1626 | | ChevronTexaco | 69,29 | -3,52 | 71,82 | 1180 | | Cigna | 14,64 | -5,06 | 15,42 | 447 | | Cisco | 15,79 | -4,01 | 16,45 | 23937 | | Citigroup | 4,72 | -20,00 | 5,90 | 40992 | | Coca-Cola Co | 42,61 | -3,20 | 44,02 | 1739 | | Colgate Palmoliv | 62,72 | -2,68 | 64,45 | 413 | | Costco Wholesale | 47,90 | -2,13 | 48,94 | 3232 | | Dow Chemical Co | 15,16 | -2,51 | 15,55 | 1524 | | Du Pont Co | 24,19 | -4,05 | 25,21 | 897 | | Eastman Kodak | 7,04 | -5,63 | 7,46 | 667 | | Eli Lilly | 37,42 | -2,86 | 38,52 | 445 | | EMC Corp | 11,17 | -0,98 | 11,28 | 2347 | | Emerson Electric | 32,97 | -3,99 | 34,34 | 658 | | Exelon | 51,71 | -2,89 | 53,25 | 599 | | Exxon Mobil | 75,83 | -2,68 | 77,92 | 4261 | | Fannie Mae | 0,71 | -4,05 | 0,74 | 1110 | | Ford Motor Co | 2,29 | -7,66 | 2,48 | 3415 | | Gap Inc | 11,59 | -3,90 | 12,06 | 1388 | | Genentech | 85,92 | -0,95 | 86,74 | 356 | | General Elec Co | 14,15 | -5,29 | 14,94 | 13295 | | General Motors | 3,82 | -4,98 | 4,02 | 1219 | | Goldman Sachs Gr | 75,00 | -3,75 | 77,92 | 1119 | | HJ Heinz Co | 35,00 | -3,85 | 36,40 | 597 | | Halliburton Co | 17,24 | -5,79 | 18,30 | 1168 | | Hewlett-Packard | 35,24 | -1,65 | 35,83 | 2309 | | Home Depot Inc | 21,96 | -2,44 | 22,51 | 2204 | | Honeywell Int | 32,03 | -4,04 | 33,38 | 438 | | Illinois Tool Works | 34,53 | -1,85 | 35,18 | 435 | | Intel Corp | 13,17 | -3,66 | 13,67 | 40075 | | IBM | 82,74 | -3,05 | 85,34 | 1355 | | Intl Paper | 10,75 | -4,27 | 11,23 | 622 | | Johnson & Johnson | 57,58 | -2,14 | 58,84 | 1983 | | J P Morgan Chase | 25,31 | -3,95 | 26,35 | 4384 | | Kimberly-Clark | 51,17 | -2,03 | 52,23 | 299 | | Kohls | 35,56 | -2,44 | 36,45 | 444 | | Kroger | 24,52 | -0,81 | 24,72 | 893 | | Lockheed Martin | 78,87 | -1,72 | 80,25 | 538 | | Lowes Cos | 19,71 | -2,52 | 20,30 | 1229 | | Marsh & McLennan | 21,99 | -3,68 | 22,83 | 330 | | McDonalds Corp | 57,47 | -3,12 | 59,32 | 1504 | | Medtronic | 32,08 | -1,14 | 32,45 | 1128 | | Merck & Co | 27,64 | -2,81 | 28,44 | 1112 | | Metlife Inc | 27,48 | -6,28 | 29,32 | 1150 | | Micron Tech | 2,96 | -6,03 | 3,15 | 2494 | | Microsoft | 19,02 | -4,06 | 19,82 | 36573 | | Minnesota Mining | 55,08 | -2,08 | 56,25 | 468 | | Motorola Inc | 4,12 | -4,63 | 4,32 | 2383 | | Occidental Petr | 54,01 | -4,08 | 56,31 | 798 | | Omnicom Group | 25,79 | -3,37 | 26,69 | 415 | | Oracle Corp | 16,26 | -5,13 | 17,14 | 15955 | | Pfizer Inc | 17,12 | -2,67 | 17,59 | 5243 | | Philip Morris | 16,11 | -0,68 | 16,22 | 3247 | | Raytheon Co | 51,00 | +3,47 | 49,29 | 742 | | Schering-plough | 18,05 | -1,90 | 18,40 | 1503 | | Tenet Healthcare | 1,19 | -1,65 | 1,21 | 503 | | Texas Instrument | 14,26 | -3,91 | 14,84 | 1368 | | Textron Inc | 13,24 | -4,47 | 13,86 | 528 | | Time Warner Inc | 9,29 | -5,30 | 9,81 | 2965 | | Tyco Int | 21,99 | -4,81 | 23,10 | 495 | | Unisys Corp | 0,90 | -8,16 | 0,98 | 370 | | UPS | 48,11 | -3,28 | 49,74 | 572 | | United Tech | 49,93 | -1,71 | 50,80 | 939 | | Unitedhealth Gr | 24,09 | -5,01 | 25,36 | 649 | | US Bancorp | 21,44 | -3,38 | 22,19 | 1821 | | Verizon Comm | 30,69 | -2,57 | 31,50 | 2165 | | Wal-Mart Stores | 51,61 | -0,98 | 52,12 | 2255 | | Walt Disney Co | 20,66 | -2,55 | 21,20 | 1904 | | Wells Fargo | 23,44 | -3,86 | 24,38 | 6509 | | Xerox Corp | 7,92 | -5,83 | 8,41 | 889 |
|
