| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,7 | +1,64 | 24,3 | 10582 | | Commonwealth Bank of Australia | 52,1 | +2,08 | 51,0 | 3793 | | National Australia Bank | 31,2 | +2,03 | 30,6 | 4599 | | Telstra Corporation | 3,3 | +0,93 | 3,2 | 36614 | | Westfield Group | 14,1 | +3,68 | 13,6 | 10494 | | Westpac Banking | 26,4 | +1,26 | 26,1 | 4631 | | Woodside Petroleum | 51,9 | +0,19 | 51,8 | 1035 | | Woolworths | 29,3 | +1,28 | 29,0 | 1842 | | Япония (JPY) | | Canon | 3640,0 | +1,39 | 3590,0 | 3616 | | Denso | 2565,0 | -0,39 | 2575,0 | 1533 | | East Japan Railway* | 6,2 | -3,15 | 6,4 | 919 | | Honda Motor | 2705,0 | +1,12 | 2675,0 | 5022 | | Japan Tobacco* | 298,8 | -2,99 | 308,0 | 27 | | JFE Holdings | 3070,0 | -0,32 | 3080,0 | 2399 | | Komatsu* | 1678,0 | +0,54 | 1669,0 | 4549 | | Matsushita Electric Industrial | 1315,0 | -1,50 | 1335,0 | 6679 | | Millea Holdings | 2585,0 | -0,58 | 2600,0 | 2037 | | Mitsubishi Corp | 1821,0 | +1,73 | 1790,0 | 7107 | | Mitsubishi Estate | 1432,0 | +0,99 | 1418,0 | 8574 | | Mitsubishi UFJ Financial Group | 481,0 | -0,62 | 484,0 | 92356 | | Mitsui | 1186,0 | +2,95 | 1152,0 | 7402 | | Mizuho Financial Group* | 0,2 | +2,33 | 0,2 | 190552 | | Nintendo* | 23,0 | -0,35 | 23,1 | 29 | | Nippon Steel | 328,0 | +0,92 | 325,0 | 27136 | | Nippon Telegraph and Telephone* | 4,2 | -2,35 | 4,3 | 2065 | | Nissan Motor | 599,0 | +3,28 | 580,0 | 23148 | | Nomura Holdings | 564,0 | +4,44 | 540,0 | 108621 | | NTT DoCoMo* | 140,3 | -1,47 | 142,4 | 61 | | Sony | 2655,0 | - | 2655,0 | 6763 | | Sumitomo Mitsui Financial Group* | 3,1 | +2,18 | 3,0 | 10583 | | Takeda Pharmaceutical* | 3710,0 | -1,07 | 3750,0 | 2949 | | Tokyo Electric Power | 2355,0 | -1,26 | 2385,0 | 2364 | | Toyota Motor | 3570,0 | - | 3570,0 | 8458 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,9 | +2,89 | 95,2 | 3620 | | China Communications Construction | 8,5 | +1,19 | 8,4 | 24229 | | China Mobile | 76,4 | +0,73 | 75,8 | 23683 | | China Telecom | 3,7 | +1,92 | 3,6 | 60661 | | CNOOC | 10,6 | +2,72 | 10,3 | 98292 | | Hang Seng Bank | 110,0 | +0,27 | 109,7 | 1873 | | Hutchison Whampoa | 55,8 | +1,36 | 55,0 | 3155 | | Sun Hung Kai Properties | 114,4 | +3,72 | 110,3 | 3414 | | Китай (CHY) | | Aluminum Corporation of China | 12,4 | -0,08 | 12,4 | 19763 | | Bank of China | 3,9 | +0,26 | 3,8 | 59921 | | Bank of Communications | 8,3 | +1,47 | 8,2 | 55148 | | Baoshan Iron&Steel | 6,4 | -0,31 | 6,5 | 61453 | | China CITIC Bank | 5,6 | +1,26 | 5,5 | 21944 | | China Coal Energy | 11,3 | -1,05 | 11,4 | 16840 | | China Construction Bank | 5,6 | +0,36 | 5,5 | 60141 | | China COSCO Holdings | 11,9 | -2,45 | 12,2 | 44751 | | China Life Insurance | 27,8 | +0,62 | 27,6 | 12101 | | China Merchants Bank | 14,6 | +0,83 | 14,5 | 82213 | | China Pacific Insurance | 22,3 | +4,11 | 21,4 | 52689 | | China Petroleum and Chemical | 11,3 | +0,71 | 11,2 | 35929 | | China Shenhua Energy | 29,9 | -0,20 | 30,0 | 19417 | | CITIC Securities | 24,4 | -1,13 | 24,7 | 60010 | | Daqin Railway | 9,4 | +3,99 | 9,0 | 69586 | | Haitong Securities | 12,7 | -1,47 | 12,9 | 45110 | | ICBC | 4,7 | +0,42 | 4,7 | 111617 | | PetroChina | 12,6 | -0,40 | 12,6 | 18430 | | Ping An Insurance | 50,2 | +1,60 | 49,4 | 18958 | | Корея (KRW) | | POSCO* | 481,0 | -0,31 | 482,5 | 314 | | Samsung Electronics* | 812,0 | +2,01 | 796,0 | 408 | | Франция (EUR) | | Air Liquide | 78,8 | -0,45 | 79,2 | 435 | | Alstom | 50,7 | -1,46 | 51,4 | 880 | | Axa | 18,0 | +0,92 | 17,8 | 5287 | | BNP Paribas | 57,6 | +1,89 | 56,6 | 8805 | | Carrefour | 31,3 | -1,64 | 31,8 | 2156 | | Saint Gobain | 35,0 | -0,06 | 35,0 | 1735 | | Credit Agricole | 14,5 | +1,05 | 14,3 | 4136 | | Electricite de France | 40,4 | +1,33 | 39,9 | 1063 | | France Telecom | 18,5 | -1,15 | 18,7 | 4567 | | Groupe Danone | 41,4 | -0,01 | 41,4 | 1187 | | Lafarge | 61,1 | -0,67 | 61,5 | 875 | | L'Oreal | 67,8 | -0,73 | 68,3 | 499 | | LVMH | 69,1 | -0,22 | 69,3 | 602 | | Sanofi-Aventis | 50,5 | -0,69 | 50,8 | 2762 | | Schneider Electric | 70,1 | -1,43 | 71,1 | 729 | | Societe Generale | 56,4 | +1,75 | 55,5 | 3651 | | Total | 40,8 | -0,22 | 40,9 | 5726 | | Veolia Environnement | 26,2 | -0,21 | 26,2 | 1278 | | Vinci | 38,9 | -1,29 | 39,5 | 1105 | | Vivendi | 21,2 | -0,38 | 21,2 | 3698 | | Великобритания (GBp) | | Aviva | 431,5 | +2,96 | 418,8 | 9208 | | BAE Systems | 343,7 | +0,12 | 343,3 | 7388 | | Barclays | 371,5 | +1,78 | 365,0 | 34610 | | BG Group | 1093,0 | +0,28 | 1090,0 | 4120 | | BHP Billiton | 1722,0 | -0,92 | 1738,0 | 6628 | | BP | 558,1 | -0,16 | 559,0 | 15032 | | British American Tobacco | 1984,0 | -0,05 | 1985,0 | 1663 | | BT Group | 130,8 | -0,04 | 130,9 | 37332 | | Diageo | 966,0 | -0,62 | 972,0 | 2493 | | ENRC | 861,0 | -0,86 | 868,5 | 1135 | | GlaxoSmithKline | 1241,5 | -0,80 | 1251,5 | 6340 | | HSBC | 725,5 | +0,30 | 723,3 | 32019 | | Imperial Tobacco | 1794,0 | -0,61 | 1805,0 | 824 | | Lloyds TSB | 104,6 | +0,82 | 103,8 | 46161 | | National Grid | 601,0 | -0,66 | 605,0 | 2608 | | Prudential | 597,6 | +2,05 | 586,0 | 6088 | | Reckitt Benckiser | 3054,0 | +0,30 | 3045,0 | 760 | | Rio Tinto | 2653,5 | -1,23 | 2686,5 | 3250 | | Royal Bank of Scotland | 52,2 | +1,26 | 51,6 | 96817 | | Standard Chartered | 1531,0 | +1,46 | 1509,0 | 5100 | | Tesco | 395,8 | +0,79 | 392,7 | 13308 | | Vodafone | 141,6 | -2,01 | 144,5 | 74009 | | Xstrata | 916,0 | -1,29 | 928,0 | 8899 | | Германия (EUR) | | Allianz | 83,9 | +0,24 | 83,7 | 1859 | | BASF | 36,1 | -0,83 | 36,4 | 2429 | | BMW | 33,6 | -1,19 | 34,0 | 1437 | | Daimler | 34,2 | -0,62 | 34,4 | 2938 | | Deutsche Bank | 53,5 | +0,68 | 53,1 | 3781 | | Deutsche Post | 12,9 | -0,27 | 12,9 | 2589 | | Deutsche Telekom | 9,4 | -0,58 | 9,5 | 11396 | | Munchener Ruckversicherungs Gesellschaft | 108,4 | +0,44 | 108,0 | 772 | | RWE | 63,7 | -1,65 | 64,8 | 2253 | | SAP | 33,2 | -0,06 | 33,2 | 4328 | | Siemens | 64,9 | -1,68 | 66,0 | 5189 | | ThyssenKrupp | 23,5 | -2,45 | 24,1 | 3228 | | Volkswagen | 114,5 | +1,23 | 113,1 | 361 | | Финляндия (EUR) | | Fortum | 17,4 | -0,51 | 17,5 | 1465 | | Nokia | 10,2 | -3,23 | 10,5 | 19091 | | Швейцария (CHF) | | Credit Suisse | 57,9 | +1,31 | 57,1 | 3961 | | Nestle | 43,9 | +0,09 | 43,9 | 6785 | | Novartis | 51,5 | +1,38 | 50,8 | 5224 | | Richemont | 29,3 | +0,97 | 29,0 | 1384 | | Roche Holding | 168,9 | +0,30 | 168,4 | 1387 | | Swiss Reinsurance | 46,5 | +0,35 | 46,4 | 1565 | | Syngenta | 235,5 | +0,21 | 235,0 | 248 | | UBS | 19,2 | -0,10 | 19,2 | 9710 | | Zurich Financial Services | 243,4 | +0,70 | 241,7 | 453 | | Швеция (SEK) | | ABB | 141,0 | - | 141,0 | 2542 | | Hennes & Mauritz | 391,0 | -1,26 | 396,0 | 2468 | | Nordea Bank | 70,9 | -1,66 | 72,1 | 6490 | | Ericsson | 70,6 | -1,26 | 71,5 | 17167 | | TeliaSonera | 45,9 | -1,50 | 46,6 | 7100 | | Volvo | 63,8 | -1,16 | 64,5 | 234 | | Италия (EUR) | | Assicurazioni Generali | 18,7 | +3,08 | 18,2 | 23708 | | Enel | 4,3 | -0,63 | 4,4 | 26905 | | ENI | 17,1 | -0,58 | 17,2 | 24892 | | Intesa SanPaolo | 3,0 | - | 3,0 | 44466 | | Telecom Italia | 1,2 | -1,37 | 1,2 | 56417 | | Tenaris | 12,2 | -0,65 | 12,3 | 3315 | | UniCredit | 2,7 | +2,06 | 2,7 | 344625 | | Испания (EUR) | | Banco Bilbao | 12,3 | -0,73 | 12,4 | 20573 | | Banco Santander | 11,1 | -0,89 | 11,2 | 35371 | | Endesa | 22,7 | +0,98 | 22,5 | 909 | | Iberdrola Renovables | 3,3 | -0,59 | 3,4 | 4614 | | Iberdrola | 6,7 | - | 6,7 | 21836 | | Inditex | 39,9 | -0,97 | 40,3 | 634 | | США ($) | | Abbott Labs | 49,42 | +1,73 | 48,58 | 930 | | Agilent Tech | 27,83 | -0,22 | 27,89 | 144 | | Alcoa | 13,29 | -1,04 | 13,43 | 1710 | | Allstate Corp | 31,30 | +1,23 | 30,92 | 510 | | Amer Electric Power | 30,90 | -0,90 | 31,18 | 203 | | Amer Express Co | 34,23 | -0,52 | 34,41 | 660 | | AIG | 45,79 | -0,76 | 46,14 | 1593 | | Amgen | 60,81 | +0,60 | 60,45 | 2112 | | Analog Devices | 27,58 | -1,57 | 28,02 | 380 | | Time Warner Inc | 29,26 | -0,37 | 29,37 | 398 | | Apple Comp Inc | 184,59 | -0,84 | 186,15 | 6227 | | Applied Materials | 13,32 | -1,33 | 13,50 | 6308 | | Bank of America | 17,18 | -0,23 | 17,22 | 7315 | | Bank of New York | 29,31 | -2,17 | 29,96 | 563 | | Baxter Int | 57,29 | -0,28 | 57,45 | 186 | | BCE Inc | 24,15 | +0,50 | 24,03 | 47 | | Berkshire cl a* | 100,80 | +0,54 | 100,26 | 1 | | Berkshire cl b* | 3,31 | +0,72 | 3,29 | 10 | | Boeing Co | 54,97 | +3,58 | 53,07 | 942 | | Bristol Myers sq | 22,84 | +0,66 | 22,69 | 587 | | Cardinal Health | 27,01 | -1,85 | 27,70 | 315 | | Carnival | 33,44 | -0,54 | 33,62 | 363 | | Caterpillar Inc | 51,70 | -0,92 | 52,18 | 825 | | ChevronTexaco | 70,96 | -1,03 | 71,70 | 608 | | Cigna | 28,34 | -2,41 | 29,04 | 287 | | Cisco | 23,37 | -1,02 | 23,61 | 19063 | | Citigroup | 4,68 | +2,41 | 4,57 | 43406 | | Coca-Cola Co | 53,41 | +0,53 | 53,13 | 908 | | Colgate Palmoliv | 76,49 | +0,14 | 76,38 | 264 | | Costco Wholesale | 56,29 | -0,48 | 56,56 | 1890 | | Dow Chemical Co | 26,27 | -0,45 | 26,39 | 688 | | Du Pont Co | 32,57 | -0,34 | 32,68 | 396 | | Eastman Kodak | 5,00 | +1,21 | 4,94 | 557 | | Eli Lilly | 33,36 | +0,97 | 33,04 | 568 | | EMC Corp | 17,15 | +0,12 | 17,13 | 1158 | | Emerson Electric | 39,94 | +0,83 | 39,61 | 324 | | Exelon | 49,99 | -0,46 | 50,22 | 178 | | Exxon Mobil | 69,03 | -0,80 | 69,59 | 1030 | | Fannie Mae | 1,57 | -1,88 | 1,60 | 2928 | | Ford Motor Co | 7,43 | -0,80 | 7,49 | 2747 | | Gap Inc | 21,49 | -1,78 | 21,88 | 810 | | General Elec Co | 16,84 | +0,48 | 16,76 | 6959 | | Goldman Sachs Gr | 182,74 | +0,13 | 182,50 | 587 | | HJ Heinz Co | 39,89 | -0,37 | 40,04 | 110 | | Halliburton Co | 27,09 | -0,73 | 27,29 | 627 | | Hewlett-Packard | 47,54 | -0,71 | 47,88 | 1383 | | Home Depot Inc | 26,85 | -1,50 | 27,26 | 890 | | Honeywell Int | 37,27 | -0,19 | 37,34 | 484 | | Illinois Tool Works | 43,13 | +0,05 | 43,11 | 248 | | Intel Corp | 19,57 | -0,86 | 19,74 | 15335 | | IBM | 118,89 | -0,37 | 119,33 | 857 | | Intl Paper | 22,72 | +2,48 | 22,17 | 612 | | Johnson&Johnson | 60,99 | -0,46 | 61,27 | 601 | | J P Morgan Chase | 44,64 | -0,38 | 44,81 | 1664 | | Kimberly-Clark | 58,00 | -0,80 | 58,47 | 127 | | Kohls | 55,72 | +1,48 | 54,91 | 391 | | Kroger | 20,37 | -1,02 | 20,58 | 755 | | Lockheed Martin | 78,61 | +0,27 | 78,40 | 141 | | Lowes Cos | 21,39 | +0,66 | 21,25 | 639 | | Marsh & McLennan | 24,70 | -0,16 | 24,74 | 222 | | McDonalds Corp | 57,29 | +0,21 | 57,17 | 758 | | Medtronic | 37,27 | -0,56 | 37,48 | 311 | | Merck & Co | 31,99 | -0,12 | 32,03 | 763 | | Metlife Inc | 38,63 | -0,54 | 38,84 | 494 | | Micron Tech | 8,33 | -1,30 | 8,44 | 1380 | | Microsoft | 25,75 | -0,30 | 25,83 | 13520 | | Minnesota Mining | 73,89 | -1,49 | 75,01 | 223 | | Motorola Inc | 8,39 | +0,24 | 8,37 | 2712 | | Occidental Petr | 78,45 | -0,88 | 79,15 | 468 | | Omnicom Group | 37,77 | +0,88 | 37,44 | 147 | | Oracle Corp | 21,22 | +0,24 | 21,17 | 8831 | | Pfizer Inc | 16,85 | +1,69 | 16,57 | 5820 | | Philip Morris | 17,96 | +1,64 | 17,67 | 1138 | | Raytheon Co | 48,07 | +0,15 | 48,00 | 167 | | Schering-plough | 28,13 | +0,18 | 28,08 | 546 | | Tenet Healthcare | 5,82 | -0,17 | 5,83 | 552 | | Texas Instrument | 23,82 | -0,38 | 23,91 | 971 | | Textron Inc | 18,60 | +0,05 | 18,59 | 462 | | Time Warner Inc | 29,26 | -0,37 | 29,37 | 398 | | Tyco Int | 34,32 | -0,15 | 34,37 | 194 | | Unisys Corp | 2,84 | +3,27 | 2,75 | 613 | | UPS | 57,19 | -0,76 | 57,63 | 214 | | United Tech | 61,50 | -0,23 | 61,64 | 427 | | Unitedhealth Gr | 25,25 | -2,13 | 25,80 | 916 | | US Bancorp | 22,09 | -0,63 | 22,23 | 855 | | Verizon Comm | 30,01 | -1,12 | 30,35 | 1080 | | Wal-Mart Stores | 49,26 | -0,48 | 49,50 | 1114 | | Walt Disney Co | 28,13 | -0,35 | 28,23 | 611 | | Wells Fargo | 28,62 | -0,97 | 28,90 | 1739 | | Xerox Corp | 7,81 | +1,69 | 7,68 | 6037 |
|
