| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,6 | -2,04 | 23,1 | 11506 | | Commonwealth Bank of Australia | 50,9 | -2,56 | 52,3 | 4212 | | National Australia Bank | 28,9 | -3,18 | 29,9 | 6660 | | Telstra Corporation | 3,2 | -2,41 | 3,3 | 39229 | | Westfield Group | 12,3 | +0,57 | 12,3 | 7977 | | Westpac Banking | 25,6 | -2,96 | 26,4 | 6387 | | Woodside Petroleum | 48,2 | +1,13 | 47,7 | 1987 | | Woolworths | 28,3 | -1,33 | 28,6 | 3499 | | Япония (JPY) | | Canon | 3420,0 | -3,12 | 3530,0 | 4196 | | Denso | 2475,0 | -3,13 | 2555,0 | 3604 | | East Japan Railway* | 5,7 | -1,89 | 5,8 | 2155 | | Honda Motor | 2820,0 | -2,08 | 2880,0 | 6007 | | Japan Tobacco* | 254,3 | -0,93 | 256,7 | 43 | | JFE Holdings | 2945,0 | -2,81 | 3030,0 | 3558 | | Komatsu* | 1770,0 | -2,64 | 1818,0 | 5917 | | Matsushita Electric Industrial | 1262,0 | -2,32 | 1292,0 | 10074 | | Millea Holdings | 2320,0 | -2,73 | 2385,0 | 2383 | | Mitsubishi Corp | 1915,0 | -3,14 | 1977,0 | 7913 | | Mitsubishi Estate | 1377,0 | -1,92 | 1404,0 | 7951 | | Mitsubishi UFJ Financial Group | 489,0 | -1,21 | 495,0 | 66923 | | Mitsui | 1185,0 | -3,11 | 1223,0 | 7370 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 110730 | | Nintendo* | 23,2 | +0,87 | 23,0 | 30 | | Nippon Steel | 340,0 | -3,68 | 353,0 | 26231 | | Nippon Telegraph and Telephone* | 3,8 | +0,53 | 3,8 | 1875 | | Nissan Motor | 650,0 | -3,27 | 672,0 | 13376 | | Nomura Holdings | 641,0 | -2,14 | 655,0 | 34904 | | NTT DoCoMo* | 130,3 | -1,21 | 131,9 | 65 | | Sony | 2625,0 | -5,75 | 2785,0 | 8483 | | Sumitomo Mitsui Financial Group* | 3,1 | -1,58 | 3,2 | 6146 | | Takeda Pharmaceutical* | 3600,0 | -1,37 | 3650,0 | 2955 | | Tokyo Electric Power | 2240,0 | +0,67 | 2225,0 | 4453 | | Toyota Motor | 3570,0 | -2,46 | 3660,0 | 6317 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 99,0 | -1,35 | 100,3 | 4242 | | China Communications Construction | 8,4 | -1,40 | 8,6 | 17756 | | China Mobile | 73,8 | -0,27 | 74,0 | 26111 | | China Telecom | 3,5 | -0,85 | 3,5 | 59721 | | CNOOC | 11,9 | -1,16 | 12,0 | 84700 | | Hang Seng Bank | 111,0 | -0,45 | 111,5 | 2301 | | Hutchison Whampoa | 54,7 | -1,26 | 55,4 | 5069 | | Sun Hung Kai Properties | 117,8 | -1,59 | 119,7 | 6456 | | Китай (CHY) | | Aluminum Corporation of China | 13,9 | +2,13 | 13,6 | 38261 | | Bank of China | 4,1 | +1,97 | 4,1 | 106236 | | Bank of Communications | 8,8 | +2,94 | 8,5 | 103192 | | Baoshan Iron&Steel | 7,0 | +2,34 | 6,8 | 72568 | | China CITIC Bank | 6,4 | +2,23 | 6,3 | 32278 | | China Coal Energy | 13,3 | +2,08 | 13,0 | 43148 | | China Construction Bank | 6,0 | +1,71 | 5,9 | 162732 | | China COSCO Holdings | 13,4 | +2,05 | 13,2 | 42874 | | China Life Insurance | 30,8 | +2,95 | 29,9 | 39977 | | China Merchants Bank | 18,7 | +5,18 | 17,8 | 193315 | | China Pacific Insurance | 25,8 | +5,44 | 24,5 | 34733 | | China Petroleum and Chemical | 11,7 | +1,21 | 11,6 | 89138 | | China Shenhua Energy | 35,7 | +3,45 | 34,5 | 20351 | | CITIC Securities | 27,6 | +2,00 | 27,0 | 105308 | | Daqin Railway | 9,9 | +1,85 | 9,8 | 35579 | | Haitong Securities | 14,5 | +2,12 | 14,2 | 69270 | | ICBC | 5,2 | +2,77 | 5,1 | 316463 | | PetroChina | 13,4 | +0,90 | 13,3 | 37637 | | Ping An Insurance | 59,7 | +6,70 | 56,0 | 35842 | | Корея (KRW) | | POSCO* | 498,0 | -1,19 | 504,0 | 266 | | Samsung Electronics* | 718,0 | -0,69 | 723,0 | 463 | | Франция (EUR) | | Air Liquide | 74,5 | +1,50 | 73,4 | 827 | | Alstom | 47,9 | +1,22 | 47,3 | 1329 | | Axa | 16,9 | -0,73 | 17,0 | 8590 | | BNP Paribas | 53,2 | +3,32 | 51,5 | 4851 | | Carrefour | 29,5 | +0,65 | 29,3 | 2525 | | Saint Gobain | 34,3 | +2,99 | 33,3 | 3014 | | Credit Agricole | 13,4 | +2,02 | 13,1 | 4884 | | Electricite de France | 38,3 | +0,68 | 38,0 | 1003 | | France Telecom | 17,1 | +1,69 | 16,9 | 10803 | | Groupe Danone | 41,4 | +1,04 | 41,0 | 1783 | | Lafarge | 56,3 | +1,51 | 55,5 | 987 | | L'Oreal | 70,7 | +1,45 | 69,7 | 966 | | LVMH | 70,2 | -0,71 | 70,7 | 992 | | Sanofi-Aventis | 49,5 | -0,47 | 49,7 | 4039 | | Schneider Electric | 71,7 | +0,92 | 71,0 | 950 | | Societe Generale | 45,6 | +0,46 | 45,4 | 3656 | | Total | 41,2 | +1,27 | 40,6 | 6429 | | Veolia Environnement | 22,1 | -0,61 | 22,3 | 2149 | | Vinci | 36,0 | +0,90 | 35,6 | 1844 | | Vivendi | 18,8 | -0,53 | 18,9 | 5184 | | Великобритания (GBp) | | Aviva | 389,0 | +1,43 | 383,6 | 7618 | | BAE Systems | 318,8 | +1,34 | 314,5 | 8611 | | Barclays | 329,3 | +2,48 | 322,0 | 46448 | | BG Group | 1075,9 | +1,85 | 1055,0 | 7025 | | BHP Billiton | 1688,9 | +2,83 | 1643,5 | 9940 | | BP | 584,8 | +2,17 | 572,3 | 26172 | | British American Tobacco | 1934,4 | -0,33 | 1943,0 | 3594 | | BT Group | 133,8 | +1,98 | 131,3 | 18310 | | Diageo | 1011,1 | +1,41 | 996,0 | 6929 | | ENRC | 871,8 | +5,46 | 833,5 | 2247 | | GlaxoSmithKline | 1245,3 | -0,24 | 1250,0 | 8622 | | HSBC | 689,0 | +2,42 | 673,7 | 26804 | | Imperial Tobacco | 1799,5 | - | 1800,0 | 2399 | | Lloyds TSB | 84,7 | -2,33 | 87,0 | 111834 | | National Grid | 604,5 | -0,33 | 606,5 | 4736 | | Prudential | 565,9 | +1,80 | 556,5 | 8042 | | Reckitt Benckiser | 3060,7 | +0,86 | 3035,0 | 1305 | | Rio Tinto | 2809,8 | +4,46 | 2693,0 | 7763 | | Royal Bank of Scotland | 38,7 | -7,80 | 41,9 | 246782 | | Standard Chartered | 1522,2 | +1,50 | 1500,5 | 3866 | | Tesco | 407,6 | +0,39 | 407,4 | 23865 | | Vodafone | 136,0 | +1,23 | 134,6 | 111171 | | Xstrata | 920,7 | +4,42 | 882,5 | 11579 | | Германия (EUR) | | Allianz | 78,7 | +0,86 | 78,0 | 2402 | | BASF | 36,4 | -0,16 | 36,5 | 4962 | | BMW | 33,6 | +0,93 | 33,3 | 2228 | | Daimler | 33,0 | -0,12 | 33,1 | 5839 | | Deutsche Bank | 49,5 | -0,19 | 49,6 | 4948 | | Deutsche Post | 11,5 | -0,13 | 11,5 | 5665 | | Deutsche Telekom | 9,3 | +0,38 | 9,3 | 15914 | | Munchener Ruckversicherungs Gesellschaft | 108,0 | +0,32 | 107,6 | 1081 | | RWE | 59,8 | +0,22 | 59,7 | 1758 | | SAP | 31,3 | +1,61 | 30,8 | 6002 | | Siemens | 61,7 | +0,44 | 61,5 | 3939 | | ThyssenKrupp | 22,1 | +0,91 | 21,9 | 3782 | | Volkswagen | 109,9 | -0,71 | 110,6 | 177 | | Финляндия (EUR) | | Fortum | 16,1 | - | 16,1 | 1997 | | Nokia | 8,7 | +1,04 | 8,6 | 19011 | | Швейцария (CHF) | | Credit Suisse | 55,8 | +0,63 | 55,5 | 5915 | | Nestle | 48,3 | +0,96 | 47,8 | 8962 | | Novartis | 53,7 | -0,19 | 53,8 | 6740 | | Richemont | 28,7 | -0,55 | 28,9 | 1633 | | Roche Holding | 162,5 | -1,34 | 164,7 | 1671 | | Swiss Reinsurance | 42,4 | +0,90 | 42,0 | 3022 | | Syngenta | 244,8 | +0,41 | 243,8 | 267 | | UBS | 17,4 | +0,29 | 17,3 | 13630 | | Zurich Financial Services | 232,9 | -1,27 | 235,9 | 979 | | Швеция (SEK) | | ABB | 133,9 | +0,15 | 133,7 | 4297 | | Hennes & Mauritz | 404,5 | -0,86 | 408,0 | 1919 | | Nordea Bank | 75,8 | -2,63 | 77,9 | 12680 | | Ericsson | 74,9 | -1,58 | 76,1 | 17748 | | TeliaSonera | 47,3 | -0,46 | 47,5 | 10198 | | Volvo | 65,9 | -1,64 | 67,0 | 425 | | США ($) | | Abbott Labs | 50,75 | +0,36 | 50,57 | 664 | | Agilent Tech | 24,98 | +0,97 | 24,74 | 376 | | Alcoa | 12,60 | +1,45 | 12,42 | 2585 | | Allstate Corp | 29,57 | - | 29,57 | 309 | | Amer Electric Power | 30,78 | +1,85 | 30,22 | 786 | | Amer Express Co | 35,39 | +1,58 | 34,84 | 1177 | | AIG | 35,08 | +4,34 | 33,62 | 1297 | | Amgen | 53,39 | -0,43 | 53,62 | 4207 | | Analog Devices | 25,85 | +0,86 | 25,63 | 342 | | Time Warner Inc | 29,98 | -0,46 | 30,12 | 716 | | Apple Comp Inc | 190,36 | +0,99 | 188,50 | 13974 | | Applied Materials | 12,39 | +1,56 | 12,20 | 7624 | | Bank of America | 14,79 | +1,44 | 14,58 | 16101 | | Bank of New York | 26,72 | +0,23 | 26,66 | 895 | | Baxter Int | 54,63 | +1,05 | 54,06 | 331 | | BCE Inc | 23,81 | -0,71 | 23,98 | 79 | | Berkshire cl a* | 99,25 | +0,25 | 99,00 | 1 | | Berkshire cl b* | 3,27 | -0,30 | 3,28 | 9 | | Boeing Co | 48,25 | +0,94 | 47,80 | 586 | | Bristol Myers sq | 21,88 | +0,37 | 21,80 | 1127 | | Cardinal Health | 28,79 | +1,59 | 28,34 | 259 | | Carnival | 29,66 | +1,85 | 29,12 | 494 | | Caterpillar Inc | 55,64 | +1,05 | 55,06 | 1007 | | ChevronTexaco | 77,06 | +0,68 | 76,54 | 1184 | | Cigna | 28,27 | +1,54 | 27,84 | 522 | | Cisco | 23,02 | +0,92 | 22,81 | 25717 | | Citigroup | 3,94 | -3,67 | 4,09 | 43171 | | Coca-Cola Co | 53,68 | +0,69 | 53,31 | 866 | | Colgate Palmoliv | 78,46 | -0,22 | 78,63 | 503 | | Costco Wholesale | 57,55 | +1,23 | 56,85 | 1728 | | Dow Chemical Co | 23,79 | +1,32 | 23,48 | 937 | | Du Pont Co | 32,47 | +2,04 | 31,82 | 1032 | | Eastman Kodak | 3,70 | -1,33 | 3,75 | 1189 | | Eli Lilly | 34,08 | +0,21 | 34,01 | 785 | | EMC Corp | 16,52 | +0,30 | 16,47 | 1860 | | Emerson Electric | 38,04 | +0,77 | 37,75 | 1025 | | Exelon | 46,53 | -0,92 | 46,96 | 404 | | Exxon Mobil | 72,12 | +0,63 | 71,67 | 1785 | | Fannie Mae | 1,03 | -4,63 | 1,08 | 2557 | | Ford Motor Co | 7,61 | +8,71 | 7,00 | 16633 | | Gap Inc | 21,65 | +1,45 | 21,34 | 900 | | General Elec Co | 14,44 | +1,26 | 14,26 | 8647 | | Goldman Sachs Gr | 170,18 | +0,01 | 170,17 | 1334 | | HJ Heinz Co | 40,32 | +0,20 | 40,24 | 236 | | Halliburton Co | 29,55 | +1,16 | 29,21 | 1083 | | Hewlett-Packard | 48,03 | +1,20 | 47,46 | 1199 | | Home Depot Inc | 25,14 | +0,20 | 25,09 | 1183 | | Honeywell Int | 36,19 | +0,84 | 35,89 | 538 | | Illinois Tool Works | 46,57 | +1,42 | 45,92 | 397 | | Intel Corp | 18,99 | -0,63 | 19,11 | 30012 | | IBM | 120,95 | +0,28 | 120,61 | 648 | | Intl Paper | 22,62 | +1,39 | 22,31 | 610 | | Johnson&Johnson | 59,56 | +0,86 | 59,05 | 1102 | | J P Morgan Chase | 42,47 | +1,68 | 41,77 | 2936 | | Kimberly-Clark | 62,37 | +1,98 | 61,16 | 491 | | Kohls | 57,60 | +0,66 | 57,22 | 544 | | Kroger | 23,15 | +0,09 | 23,13 | 771 | | Lockheed Martin | 69,07 | +0,41 | 68,79 | 380 | | Lowes Cos | 19,57 | - | 19,57 | 1191 | | Marsh & McLennan | 23,30 | -0,68 | 23,46 | 531 | | McDonalds Corp | 59,51 | +1,54 | 58,61 | 940 | | Medtronic | 36,08 | +1,06 | 35,70 | 661 | | Merck & Co | 31,34 | +1,33 | 30,93 | 1414 | | Metlife Inc | 33,73 | -0,88 | 34,03 | 797 | | Micron Tech | 6,82 | +0,44 | 6,79 | 1751 | | Microsoft | 27,90 | +0,61 | 27,73 | 26653 | | Minnesota Mining | 74,30 | +0,99 | 73,57 | 393 | | Motorola Inc | 8,93 | +4,20 | 8,57 | 7424 | | Occidental Petr | 76,96 | +1,42 | 75,88 | 789 | | Omnicom Group | 34,84 | +1,63 | 34,28 | 318 | | Oracle Corp | 21,00 | -0,47 | 21,10 | 10951 | | Pfizer Inc | 16,99 | -0,23 | 17,03 | 5153 | | Philip Morris | 18,24 | +0,72 | 18,11 | 1110 | | Raytheon Co | 45,81 | +1,17 | 45,28 | 312 | | Schering-plough | 28,46 | +0,92 | 28,20 | 1731 | | Tenet Healthcare | 5,27 | +2,93 | 5,12 | 1039 | | Texas Instrument | 23,52 | +0,30 | 23,45 | 1410 | | Textron Inc | 18,30 | +2,92 | 17,78 | 532 | | Time Warner Inc | 29,98 | -0,46 | 30,12 | 716 | | Tyco Int | 33,49 | -0,18 | 33,55 | 298 | | Unisys Corp | 29,59 | +1,54 | 29,14 | 170 | | UPS | 53,84 | +0,30 | 53,68 | 323 | | United Tech | 62,65 | +1,95 | 61,45 | 459 | | Unitedhealth Gr | 26,45 | +1,93 | 25,95 | 1059 | | US Bancorp | 23,68 | +1,98 | 23,22 | 1955 | | Verizon Comm | 29,46 | -0,44 | 29,59 | 1747 | | Wal-Mart Stores | 50,26 | +1,17 | 49,68 | 1405 | | Walt Disney Co | 27,55 | +0,66 | 27,37 | 917 | | Wells Fargo | 27,62 | +0,36 | 27,52 | 2878 | | Xerox Corp | 7,49 | -0,40 | 7,52 | 1752 |
|
