| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,2 | -1,33 | 22,5 | 9576 | | Commonwealth Bank of Australia | 54,0 | -0,68 | 54,3 | 3373 | | National Australia Bank | 28,5 | -1,35 | 28,9 | 9779 | | Telstra Corporation | 3,4 | +1,52 | 3,3 | 37268 | | Westfield Group | 12,3 | -0,57 | 12,4 | 8768 | | Westpac Banking | 25,3 | -2,05 | 25,8 | 9496 | | Woodside Petroleum | 50,1 | +2,33 | 49,0 | 1074 | | Woolworths | 28,4 | +1,11 | 28,0 | 1855 | | Япония (JPY) | | Canon | 3370,0 | -1,46 | 3420,0 | 5970 | | Denso | 2505,0 | +0,60 | 2490,0 | 2082 | | East Japan Railway* | 5,7 | +0,18 | 5,7 | 851 | | Honda Motor | 2880,0 | -0,69 | 2900,0 | 5375 | | Japan Tobacco* | 250,0 | +0,16 | 249,6 | 23 | | JFE Holdings | 3060,0 | - | 3060,0 | 1506 | | Komatsu* | 1799,0 | -0,88 | 1815,0 | 5630 | | Matsushita Electric Industrial | 1205,0 | -0,74 | 1214,0 | 5914 | | Millea Holdings | 2420,0 | +0,41 | 2410,0 | 2389 | | Mitsubishi Corp | 1969,0 | -1,80 | 2005,0 | 9798 | | Mitsubishi Estate | 1342,0 | +0,37 | 1337,0 | 6313 | | Mitsubishi UFJ Financial Group | 480,0 | -5,51 | 508,0 | 167867 | | Mitsui | 1165,0 | -1,60 | 1184,0 | 7712 | | Mizuho Financial Group* | 0,2 | -3,91 | 0,2 | 152230 | | Nintendo* | 23,0 | +0,22 | 23,0 | 9 | | Nippon Steel | 334,0 | -0,30 | 335,0 | 18657 | | Nippon Telegraph and Telephone* | 3,7 | -0,53 | 3,8 | 1574 | | Nissan Motor | 654,0 | -1,06 | 661,0 | 11203 | | Nomura Holdings | 625,0 | -1,26 | 633,0 | 30026 | | NTT DoCoMo* | 130,4 | +0,23 | 130,1 | 49 | | Sony | 2530,0 | -0,78 | 2550,0 | 4812 | | Sumitomo Mitsui Financial Group* | 3,1 | -5,86 | 3,2 | 15073 | | Takeda Pharmaceutical* | 3530,0 | +0,28 | 3520,0 | 1050 | | Tokyo Electric Power | 2195,0 | +2,09 | 2150,0 | 3319 | | Toyota Motor | 3550,0 | +1,14 | 3510,0 | 5877 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,3 | +0,36 | 97,9 | 4919 | | China Communications Construction | 8,2 | - | 8,2 | 35224 | | China Mobile | 74,1 | +0,47 | 73,8 | 26074 | | China Telecom | 3,6 | +1,69 | 3,5 | 77464 | | CNOOC | 12,7 | +1,59 | 12,5 | 66345 | | Hang Seng Bank | 116,8 | +1,57 | 115,0 | 2307 | | Hutchison Whampoa | 55,3 | +1,47 | 54,5 | 6945 | | Sun Hung Kai Properties | 118,3 | +1,46 | 116,6 | 4360 | | Китай (CHY) | | Aluminum Corporation of China | 15,6 | +2,57 | 15,2 | 70575 | | Bank of China | 4,3 | +2,15 | 4,2 | 112517 | | Bank of Communications | 9,1 | +2,82 | 8,9 | 153334 | | Baoshan Iron & Steel | 8,0 | +4,74 | 7,6 | 147396 | | China CITIC Bank | 6,7 | +3,88 | 6,4 | 61658 | | China Coal Energy | 14,7 | +6,90 | 13,8 | 109217 | | China Construction Bank | 6,1 | +2,50 | 6,0 | 211417 | | China COSCO Holdings | 15,7 | +4,47 | 15,0 | 101381 | | China Life Insurance | 31,9 | +2,97 | 30,9 | 23900 | | China Merchants Bank | 18,9 | +2,67 | 18,4 | 94915 | | China Pacific Insurance | 26,9 | +3,90 | 25,9 | 32007 | | China Petroleum and Chemical | 12,2 | +2,52 | 11,9 | 164171 | | China Shenhua Energy | 37,6 | +5,89 | 35,5 | 43371 | | CITIC Securities | 30,7 | +5,25 | 29,1 | 160966 | | Daqin Railway | 11,0 | +1,29 | 10,8 | 107397 | | Haitong Securities | 0,0 | - | 15,6 | 0 | | ICBC | 5,5 | +2,63 | 5,3 | 245164 | | PetroChina | 13,8 | +1,92 | 13,5 | 70163 | | Ping An Insurance | 62,0 | +2,46 | 60,5 | 24752 | | Корея (KRW) | | POSCO* | 554,0 | +2,03 | 543,0 | 270 | | Samsung Electronics* | 733,0 | +2,66 | 714,0 | 401 | | Франция (EUR) | | Air Liquide | 80,0 | +1,86 | 78,5 | 805 | | Alstom | 48,1 | +0,26 | 48,0 | 2001 | | Axa | 16,5 | +1,16 | 16,4 | 14382 | | BNP Paribas | 58,1 | +0,87 | 57,6 | 3067 | | Carrefour | 32,2 | +1,10 | 31,8 | 2306 | | Saint Gobain | 39,1 | +3,09 | 37,9 | 2027 | | Credit Agricole | 15,2 | +0,60 | 15,1 | 3852 | | Electricite de France | 38,5 | +2,31 | 38,2 | 1423 | | France Telecom | 17,4 | +0,14 | 17,4 | 8177 | | Groupe Danone | 43,6 | +2,36 | 42,6 | 2272 | | Lafarge | 59,8 | +2,89 | 58,1 | 1104 | | L'Oreal | 74,3 | +2,17 | 72,7 | 666 | | LVMH | 76,2 | +1,33 | 75,2 | 1002 | | Sanofi-Aventis | 51,9 | +1,37 | 51,2 | 2462 | | Schneider Electric | 76,7 | +2,71 | 74,6 | 961 | | Societe Generale | 50,7 | +1,60 | 49,9 | 2116 | | Total | 42,8 | +1,60 | 42,2 | 5752 | | Veolia Environnement | 23,1 | +0,70 | 22,9 | 1131 | | Vinci | 39,5 | +2,43 | 38,6 | 1780 | | Vivendi | 19,3 | -2,57 | 19,8 | 12758 | | Великобритания (GBp) | | Aviva | 409,9 | +1,14 | 405,1 | 8084 | | BAE Systems | 319,9 | +1,15 | 320,8 | 10820 | | Barclays | 326,1 | +1,25 | 320,0 | 42999 | | BG Group | 1110,2 | +2,40 | 1105,5 | 6517 | | BHP Billiton | 1841,1 | +2,64 | 1818,0 | 9592 | | BP | 587,1 | +1,24 | 581,1 | 22304 | | British American Tobacco | 1986,7 | -0,18 | 1990,5 | 3156 | | BT Group | 150,3 | +1,98 | 146,7 | 21016 | | Diageo | 1023,5 | +0,20 | 1018,0 | 2816 | | ENRC | 913,1 | +2,66 | 883,0 | 1848 | | GlaxoSmithKline | 1245,1 | - | 1251,0 | 4962 | | HSBC | 764,9 | +2,64 | 741,6 | 37326 | | Imperial Tobacco | 1891,1 | -0,32 | 1898,0 | 2181 | | Lloyds TSB | 89,9 | +0,71 | 89,9 | 54946 | | National Grid | 637,3 | +1,43 | 629,0 | 5252 | | Prudential | 619,0 | +2,05 | 609,0 | 4139 | | Reckitt Benckiser | 3070,0 | +0,99 | 3035,0 | 980 | | Rio Tinto | 3302,0 | +5,49 | 3133,0 | 7171 | | Royal Bank of Scotland | 37,4 | +0,05 | 37,4 | 54650 | | Standard Chartered | 1687,6 | +1,47 | 1665,0 | 3418 | | Tesco | 429,4 | +0,76 | 425,8 | 15539 | | Vodafone | 138,8 | +1,17 | 137,1 | 92941 | | Xstrata | 1087,0 | +7,79 | 1014,0 | 16838 | | Германия (EUR) | | Allianz | 85,8 | +2,07 | 84,1 | 2328 | | BASF | 41,0 | +3,17 | 39,8 | 5061 | | BMW | 34,6 | +3,36 | 33,5 | 2430 | | Daimler | 35,8 | +4,40 | 34,3 | 9362 | | Deutsche Bank | 52,0 | +3,09 | 50,4 | 4454 | | Deutsche Post | 12,8 | +2,27 | 12,6 | 3300 | | Deutsche Telekom | 9,8 | +0,93 | 9,7 | 12705 | | Munchener Ruckversicherungs Gesellschaft | 107,9 | +0,73 | 107,1 | 1186 | | RWE | 62,6 | +1,26 | 61,8 | 1998 | | SAP | 32,8 | +1,70 | 32,3 | 4081 | | Siemens | 65,8 | +3,04 | 63,9 | 4020 | | ThyssenKrupp | 24,9 | +4,45 | 23,8 | 5847 | | Volkswagen | 97,5 | +1,14 | 96,4 | 320 | | Финляндия (EUR) | | Fortum | 17,1 | +1,12 | 16,9 | 1350 | | Nokia | 9,2 | +0,33 | 9,2 | 11792 | | Швейцария (CHF) | | Credit Suisse | 57,7 | +1,59 | 56,8 | 5716 | | Nestle | 47,9 | +0,65 | 47,6 | 7511 | | Novartis | 54,5 | +0,83 | 54,1 | 5851 | | Richemont | 33,5 | +4,82 | 32,0 | 4995 | | Roche Holding | 162,4 | +0,68 | 161,3 | 1680 | | Swiss Reinsurance | 49,9 | +2,00 | 48,9 | 2409 | | Syngenta | 260,0 | +0,78 | 258,0 | 232 | | UBS | 17,5 | +2,22 | 17,1 | 13565 | | Zurich Financial Services | 238,0 | +3,34 | 230,3 | 938 | | Швеция (SEK) | | ABB | 133,7 | -0,07 | 133,8 | 4774 | | Hennes & Mauritz | 420,5 | -3,56 | 436,0 | 5316 | | Nordea Bank | 77,9 | +2,84 | 75,7 | 6529 | | Ericsson | 72,5 | +0,42 | 72,2 | 19556 | | TeliaSonera | 50,1 | +0,20 | 50,0 | 14354 | | Volvo | 71,5 | +2,88 | 69,5 | 342 | | Италия (EUR) | | Assicurazioni Generali | 18,2 | +1,17 | 18,0 | 5332 | | Enel | 4,3 | +1,52 | 4,3 | 179899 | | ENI | 17,5 | +0,80 | 17,4 | 12208 | | Intesa SanPaolo | 3,1 | +2,45 | 3,1 | 66144 | | Telecom Italia | 1,1 | +0,53 | 1,1 | 38013 | | Tenaris | 14,1 | +3,83 | 13,6 | 6231 | | UniCredit | 2,6 | +1,78 | 2,5 | 133219 | | Испания (EUR) | | Banco Bilbao | 13,1 | +1,67 | 12,9 | 24129 | | Banco Santander | 11,8 | +1,42 | 11,6 | 45921 | | Endesa | 22,1 | +0,73 | 22,0 | 656 | | Iberdrola Renovables | 3,2 | -0,16 | 3,2 | 5771 | | Iberdrola | 6,5 | +0,86 | 6,4 | 23211 | | Inditex | 42,3 | -1,61 | 43,0 | 1962 | | США ($) | | Abbott Labs | 53,37 | +0,79 | 52,95 | 678 | | Agilent Tech | 29,06 | +1,57 | 28,61 | 495 | | Alcoa | 13,58 | +3,03 | 13,18 | 1332 | | Allstate Corp | 29,31 | +1,38 | 28,91 | 229 | | Amer Electric Power | 31,92 | +0,95 | 31,62 | 258 | | Amer Express Co | 41,40 | +2,60 | 40,35 | 1161 | | AIG | 36,24 | -0,41 | 36,39 | 477 | | Amgen | 56,00 | +1,06 | 55,41 | 2035 | | Analog Devices | 28,21 | +3,11 | 27,36 | 362 | | Time Warner Inc | 32,33 | +1,19 | 31,95 | 403 | | Apple Comp Inc | 207,32 | +1,40 | 204,45 | 7857 | | Applied Materials | 12,93 | +1,65 | 12,72 | 9021 | | Bank of America | 16,13 | +0,94 | 15,98 | 7017 | | Bank of New York | 27,46 | +0,04 | 27,45 | 938 | | Baxter Int | 54,95 | +0,24 | 54,82 | 452 | | BCE Inc | 25,65 | -0,66 | 25,82 | 75 | | Berkshire cl a* | 103,00 | +0,93 | 102,06 | 1 | | Berkshire cl b* | 3,43 | +0,67 | 3,41 | 10 | | Boeing Co | 52,20 | +3,00 | 50,68 | 428 | | Bristol Myers sq | 24,50 | +5,69 | 23,18 | 3961 | | Cardinal Health | 31,40 | +1,03 | 31,08 | 295 | | Carnival | 32,92 | +1,98 | 32,28 | 476 | | Caterpillar Inc | 60,10 | +2,25 | 58,78 | 820 | | ChevronTexaco | 78,68 | +1,84 | 77,94 | 873 | | Cigna | 31,19 | +1,96 | 30,59 | 345 | | Cisco | 23,97 | +1,10 | 23,71 | 11124 | | Citigroup | 4,23 | +4,44 | 4,05 | 27343 | | Coca-Cola Co | 56,92 | +0,81 | 56,46 | 1097 | | Colgate Palmoliv | 82,06 | +0,70 | 81,49 | 220 | | Costco Wholesale | 60,93 | +0,76 | 60,47 | 961 | | Dow Chemical Co | 28,76 | +1,02 | 28,47 | 920 | | Du Pont Co | 35,05 | +2,16 | 34,31 | 654 | | Eastman Kodak | 4,19 | +3,71 | 4,04 | 442 | | Eli Lilly | 35,98 | +1,75 | 35,36 | 724 | | EMC Corp | 17,16 | +1,66 | 16,88 | 901 | | Emerson Electric | 42,81 | +2,49 | 41,77 | 519 | | Exelon | 47,38 | +1,65 | 46,61 | 294 | | Exxon Mobil | 74,36 | +2,61 | 72,47 | 1903 | | Fannie Mae | 1,02 | +2,00 | 1,00 | 1351 | | Ford Motor Co | 8,69 | +3,33 | 8,41 | 8957 | | Gap Inc | 22,55 | +0,58 | 22,42 | 1200 | | General Elec Co | 16,01 | +2,23 | 15,66 | 5547 | | Goldman Sachs Gr | 178,46 | +0,96 | 176,76 | 639 | | HJ Heinz Co | 42,24 | +0,91 | 41,86 | 246 | | Halliburton Co | 31,79 | +3,52 | 30,71 | 944 | | Hewlett-Packard | 50,58 | +1,34 | 49,91 | 3831 | | Home Depot Inc | 27,74 | +1,46 | 27,34 | 1479 | | Honeywell Int | 40,09 | +2,14 | 39,25 | 645 | | Illinois Tool Works | 50,93 | +3,98 | 48,98 | 498 | | Intel Corp | 20,23 | +2,07 | 19,82 | 27656 | | IBM | 127,89 | +0,68 | 127,03 | 763 | | Intl Paper | 25,48 | +2,70 | 24,81 | 530 | | Johnson & Johnson | 61,99 | +0,91 | 61,43 | 1435 | | JP Morgan Chase | 43,49 | +1,38 | 42,90 | 3131 | | Kimberly-Clark | 64,18 | +0,22 | 64,04 | 255 | | Kohls | 56,04 | +0,94 | 55,52 | 461 | | Kroger | 23,44 | +0,64 | 23,29 | 634 | | Lockheed Martin | 77,09 | +1,34 | 76,07 | 336 | | Lowes Cos | 21,78 | -0,32 | 21,85 | 2401 | | Marsh & McLennan | 24,24 | +1,25 | 23,94 | 266 | | McDonalds Corp | 64,25 | +1,05 | 63,58 | 1227 | | Medtronic | 40,17 | +1,80 | 39,46 | 523 | | Merck & Co | 34,24 | +3,44 | 33,10 | 2345 | | Metlife Inc | 35,20 | +2,86 | 34,22 | 290 | | Micron Tech | 7,70 | +2,53 | 7,51 | 1154 | | Microsoft | 29,70 | +0,24 | 29,63 | 16866 | | Minnesota Mining | 78,18 | +1,11 | 77,32 | 269 | | Motorola Inc | 8,69 | -1,03 | 8,78 | 2016 | | Occidental Petr | 84,73 | +2,77 | 82,45 | 509 | | Omnicom Group | 37,25 | +1,86 | 36,57 | 181 | | Oracle Corp | 22,73 | +1,75 | 22,34 | 9018 | | Pfizer Inc | 17,94 | +1,99 | 17,59 | 2432 | | Philip Morris | 19,43 | +0,88 | 19,26 | 1119 | | Raytheon Co | 49,93 | +1,84 | 49,03 | 214 | | Tenet Healthcare | 5,64 | +1,44 | 5,56 | 212 | | Texas Instrument | 25,93 | +1,93 | 25,44 | 807 | | Textron Inc | 20,38 | +2,88 | 19,81 | 289 | | Time Warner Inc | 32,33 | +1,19 | 31,95 | 403 | | Tyco Int | 37,00 | +1,37 | 36,50 | 418 | | Unisys Corp | 34,02 | +3,59 | 32,84 | 44 | | UPS | 58,04 | +2,38 | 56,69 | 454 | | United Tech | 68,76 | +1,13 | 67,99 | 411 | | Unitedhealth Gr | 29,25 | +0,58 | 29,08 | 868 | | US Bancorp | 23,52 | +0,17 | 23,48 | 1276 | | Verizon Comm | 30,29 | +0,53 | 30,13 | 912 | | Wal-Mart Stores | 52,97 | -0,43 | 53,20 | 1505 | | Walt Disney Co | 30,72 | +0,92 | 30,44 | 1584 | | Wells Fargo | 28,44 | +2,75 | 27,68 | 1940 | | Xerox Corp | 8,02 | +2,04 | 7,86 | 1592 |
|
