| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,0 | -1,83 | 21,3 | 5528 | | Commonwealth Bank of Australia | 52,2 | -1,34 | 52,9 | 2082 | | National Australia Bank | 26,0 | +0,04 | 26,0 | 5728 | | Telstra Corporation | 3,3 | -4,08 | 3,4 | 69793 | | Westfield Group | 11,8 | - | 11,8 | 6069 | | Westpac Banking | 23,4 | -0,60 | 23,5 | 5762 | | Woodside Petroleum | 47,2 | -0,99 | 47,6 | 1720 | | Woolworths | 26,7 | -1,59 | 27,1 | 2700 | | Япония (JPY) | | Canon | 3720,0 | -0,53 | 3740,0 | 2167 | | Denso | 2670,0 | +1,14 | 2640,0 | 1820 | | East Japan Railway* | 6,0 | -2,13 | 6,1 | 1016 | | Honda Motor | 3020,0 | -1,31 | 3060,0 | 3090 | | Japan Tobacco* | 292,6 | -0,98 | 295,5 | 16 | | JFE Holdings | 3450,0 | -1,99 | 3520,0 | 2056 | | Komatsu* | 1823,0 | -0,82 | 1838,0 | 2555 | | Matsushita Electric Industrial | 1281,0 | -0,31 | 1285,0 | 3381 | | Millea Holdings | 2545,0 | -1,17 | 2575,0 | 1387 | | Mitsubishi Corp | 2135,0 | -0,23 | 2140,0 | 4833 | | Mitsubishi Estate | 1469,0 | -1,74 | 1495,0 | 4670 | | Mitsubishi UFJ Financial Group | 473,0 | +2,38 | 462,0 | 304761 | | Mitsui | 1246,0 | - | 1246,0 | 5727 | | Mizuho Financial Group* | 0,2 | -2,23 | 0,2 | 92544 | | Nintendo* | 21,4 | +0,19 | 21,4 | 21 | | Nippon Steel | 355,0 | -1,66 | 361,0 | 12892 | | Nippon Telegraph and Telephone* | 3,7 | -0,82 | 3,7 | 1001 | | Nissan Motor | 725,0 | -0,14 | 726,0 | 7052 | | Nomura Holdings | 670,0 | -0,30 | 672,0 | 15206 | | NTT DoCoMo* | 129,7 | -0,54 | 130,4 | 26 | | Sony | 2580,0 | +1,18 | 2550,0 | 4567 | | Sumitomo Mitsui Financial Group* | 2,8 | - | 2,8 | 8485 | | Takeda Pharmaceutical* | 3750,0 | -0,53 | 3770,0 | 1001 | | Tokyo Electric Power | 2335,0 | -0,85 | 2355,0 | 2404 | | Toyota Motor | 3720,0 | -0,53 | 3740,0 | 3793 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,0 | -1,09 | 96,1 | 4511 | | China Communications Construction | 7,1 | +1,43 | 7,0 | 31955 | | China Mobile | 70,1 | -1,75 | 71,3 | 14863 | | China Telecom | 3,2 | -0,32 | 3,2 | 50665 | | CNOOC | 11,7 | -0,84 | 11,8 | 43794 | | Hang Seng Bank | 111,1 | -0,89 | 112,1 | 2008 | | Hutchison Whampoa | 50,3 | +0,30 | 50,2 | 7374 | | Sun Hung Kai Properties | 112,0 | -1,50 | 113,7 | 3585 | | Китай (CHY) | | Aluminum Corporation of China | 14,1 | +1,51 | 13,9 | 43735 | | Bank of China | 4,1 | - | 4,1 | 58249 | | Bank of Communications | 8,5 | +0,12 | 8,5 | 51660 | | Baoshan Iron&Steel | 8,5 | -0,82 | 8,6 | 75248 | | China CITIC Bank | 7,6 | -2,70 | 7,8 | 80443 | | China Coal Energy | 13,1 | -2,89 | 13,5 | 27119 | | China Construction Bank | 5,8 | -0,34 | 5,9 | 87553 | | China COSCO Holdings | 13,7 | +0,59 | 13,6 | 24737 | | China Life Insurance | 29,6 | +0,44 | 29,5 | 16762 | | China Merchants Bank | 16,8 | -2,10 | 17,2 | 81248 | | China Pacific Insurance | 23,2 | -2,03 | 23,7 | 42550 | | China Petroleum and Chemical | 13,0 | -0,15 | 13,0 | 83810 | | China Shenhua Energy | 33,0 | -0,87 | 33,3 | 25209 | | CITIC Securities | 29,2 | +2,28 | 28,5 | 69875 | | Daqin Railway | 10,2 | +0,39 | 10,2 | 24900 | | Haitong Securities | 17,9 | +3,41 | 17,3 | 172170 | | ICBC | 5,1 | +0,19 | 5,1 | 93113 | | PetroChina | 13,4 | +0,53 | 13,3 | 25569 | | Ping An Insurance | 52,5 | -3,79 | 54,6 | 54279 | | Корея (KRW) | | POSCO* | 586,0 | -0,85 | 591,0 | 145 | | Samsung Electronics* | 771,0 | -0,26 | 773,0 | 292 | | Франция (EUR) | | Air Liquide | 83,4 | +2,05 | 81,8 | 836 | | Alstom | 49,2 | +1,86 | 48,3 | 739 | | Axa | 16,3 | +1,78 | 16,0 | 5464 | | BNP Paribas | 55,9 | +2,72 | 54,4 | 3343 | | Carrefour | 33,0 | +1,14 | 32,6 | 2423 | | Saint Gobain | 37,4 | +1,42 | 36,9 | 1599 | | Credit Agricole | 12,2 | +1,71 | 12,0 | 11406 | | Electricite de France | 40,5 | +1,18 | 40,0 | 1138 | | France Telecom | 17,3 | +2,15 | 17,0 | 7497 | | Groupe Danone | 42,5 | +1,86 | 41,7 | 1910 | | Lafarge | 57,0 | +2,19 | 55,8 | 604 | | L'Oreal | 76,1 | +3,76 | 73,4 | 1257 | | LVMH | 77,4 | +2,98 | 75,2 | 964 | | Sanofi-Aventis | 54,8 | +0,20 | 54,7 | 2948 | | Schneider Electric | 77,8 | +1,09 | 76,9 | 990 | | Societe Generale | 47,6 | +2,81 | 46,3 | 2110 | | Total | 43,9 | +3,13 | 42,5 | 5860 | | Veolia Environnement | 22,5 | +1,46 | 22,2 | 1223 | | Vinci | 39,6 | +2,68 | 38,6 | 1629 | | Vivendi | 20,8 | +2,82 | 20,2 | 3795 | | Великобритания (GBp) | | Aviva | 384,7 | +4,06 | 369,7 | 11507 | | BAE Systems | 346,1 | +0,93 | 342,9 | 13177 | | Barclays | 273,0 | +3,31 | 264,3 | 39934 | | BG Group | 1105,0 | +1,66 | 1087,0 | 3666 | | BHP Billiton | 1909,0 | +1,38 | 1883,0 | 4745 | | BP | 591,1 | +2,53 | 576,5 | 22584 | | British American Tobacco | 1949,5 | +0,62 | 1937,5 | 2698 | | BT Group | 140,8 | +1,81 | 138,3 | 20234 | | Diageo | 1063,0 | +0,47 | 1058,0 | 2762 | | ENRC | 865,5 | +0,64 | 860,0 | 876 | | GlaxoSmithKline | 1301,0 | +0,42 | 1295,5 | 5658 | | HSBC | 702,5 | +3,31 | 680,0 | 18037 | | Imperial Tobacco | 1910,0 | +2,08 | 1871,0 | 2703 | | Lloyds TSB | 49,2 | +1,12 | 48,7 | 219724 | | National Grid | 648,5 | +0,46 | 645,5 | 3595 | | Prudential | 622,9 | +4,52 | 598,0 | 5007 | | Reckitt Benckiser | 3286,7 | +1,51 | 3242,0 | 1081 | | Rio Tinto | 3203,0 | +2,27 | 3132,0 | 2869 | | Royal Bank of Scotland | 30,0 | -0,07 | 29,8 | 71792 | | Standard Chartered | 1542,8 | +3,25 | 1494,5 | 2873 | | Tesco | 416,7 | +2,42 | 406,7 | 9511 | | Vodafone | 141,8 | +1,14 | 140,0 | 117948 | | Xstrata | 1053,5 | +3,39 | 1019,0 | 6048 | | Германия (EUR) | | Allianz | 86,3 | +2,71 | 84,0 | 1712 | | BASF | 43,5 | +1,19 | 43,0 | 2766 | | BMW | 31,8 | -0,41 | 31,9 | 1827 | | Daimler | 37,0 | +0,68 | 36,7 | 3928 | | Deutsche Bank | 50,8 | +1,78 | 49,9 | 4144 | | Deutsche Post | 13,6 | +1,23 | 13,4 | 2127 | | Deutsche Telekom | 10,3 | +2,64 | 10,0 | 15222 | | Munchener Ruckversicherungs Gesellschaft | 108,0 | +1,41 | 106,5 | 755 | | RWE | 66,8 | +1,97 | 65,5 | 1733 | | SAP | 32,9 | +2,16 | 32,2 | 5011 | | Siemens | 63,4 | +2,79 | 61,7 | 3436 | | ThyssenKrupp | 25,9 | +2,01 | 25,4 | 3733 | | Volkswagen | 73,9 | -3,04 | 76,3 | 769 | | Финляндия (EUR) | | Fortum | 18,0 | +0,84 | 17,9 | 1494 | | Nokia | 8,7 | -0,46 | 8,7 | 15013 | | Швейцария (CHF) | | Credit Suisse | 51,2 | +1,89 | 50,3 | 3478 | | Nestle | 50,4 | +0,72 | 50,0 | 6261 | | Novartis | 56,3 | -0,44 | 56,5 | 4744 | | Richemont | 34,1 | +0,98 | 33,7 | 1567 | | Roche Holding | 175,6 | +0,40 | 174,9 | 1462 | | Swiss Reinsurance | 49,4 | +0,04 | 49,4 | 1102 | | Syngenta | 289,4 | +0,45 | 288,1 | 204 | | UBS | 16,0 | +1,59 | 15,7 | 13298 | | Zurich Financial Services | 219,6 | +0,69 | 218,1 | 597 | | Швеция (SEK) | | ABB | 134,9 | +1,58 | 132,8 | 3757 | | Hennes & Mauritz | 397,9 | +2,29 | 389,0 | 2242 | | Nordea Bank | 73,1 | +0,27 | 72,9 | 6301 | | Ericsson | 66,1 | +0,92 | 65,5 | 12030 | | TeliaSonera | 51,8 | +1,67 | 51,0 | 10112 | | Volvo | 62,1 | +0,98 | 61,5 | 331 | | Испания (EUR) | | Banco Bilbao | 12,6 | +1,78 | 12,3 | 16693 | | Banco Santander | 11,4 | +1,74 | 11,2 | 34691 | | Endesa | 22,6 | +0,45 | 22,5 | 281 | | Iberdrola Renovables | 3,2 | +0,47 | 3,2 | 7173 | | Iberdrola | 6,6 | +2,08 | 6,5 | 29223 | | США ($) | | Abbott Labs | 54,00 | +1,24 | 53,34 | 755 | | Agilent Tech | 29,89 | +1,67 | 29,40 | 251 | | Alcoa | 15,79 | +8,30 | 14,58 | 8401 | | Allstate Corp | 29,20 | +1,32 | 28,82 | 635 | | Amer Electric Power | 35,34 | +0,74 | 35,08 | 277 | | Amer Express Co | 41,02 | +1,26 | 40,51 | 638 | | AIG | 28,02 | -0,60 | 28,19 | 308 | | Amgen | 56,91 | +1,99 | 55,80 | 2950 | | Analog Devices | 31,19 | +1,00 | 30,88 | 439 | | Time Warner Inc | 30,20 | +2,55 | 29,45 | 676 | | Apple Comp Inc | 198,28 | +1,46 | 195,43 | 9523 | | Applied Materials | 13,79 | +1,27 | 13,62 | 6535 | | Bank of America | 15,30 | +1,80 | 15,03 | 18217 | | Bank of New York | 27,04 | +1,01 | 26,77 | 629 | | Baxter Int | 58,19 | +1,02 | 57,60 | 666 | | BCE Inc | 26,50 | +2,12 | 25,95 | 138 | | Berkshire cl a* | 99,16 | -1,72 | 100,90 | 1 | | Berkshire cl b* | 3,30 | -0,08 | 3,30 | 14 | | Boeing Co | 54,15 | +1,33 | 53,44 | 454 | | Bristol Myers sq | 26,35 | +2,21 | 25,78 | 3542 | | Cardinal Health | 32,44 | +0,93 | 32,14 | 204 | | Carnival | 32,40 | +0,56 | 32,22 | 361 | | Caterpillar Inc | 57,51 | +0,56 | 57,19 | 535 | | ChevronTexaco | 77,49 | +0,77 | 76,90 | 973 | | Cigna | 37,38 | +4,41 | 35,80 | 619 | | Cisco | 23,69 | +1,54 | 23,33 | 24171 | | Citigroup | 3,40 | - | 3,40 | 61610 | | Coca-Cola Co | 57,32 | +0,70 | 56,92 | 952 | | Colgate Palmoliv | 83,62 | +1,21 | 82,62 | 291 | | Costco Wholesale | 59,25 | +1,40 | 58,43 | 1067 | | Dow Chemical Co | 26,85 | +2,40 | 26,22 | 906 | | Du Pont Co | 32,33 | +1,44 | 31,87 | 627 | | Eastman Kodak | 4,29 | +4,38 | 4,11 | 758 | | Eli Lilly | 36,26 | +1,51 | 35,72 | 721 | | EMC Corp | 17,63 | +1,67 | 17,34 | 3180 | | Emerson Electric | 42,33 | +1,32 | 41,78 | 420 | | Exelon | 49,73 | -0,02 | 49,74 | 565 | | Exxon Mobil | 68,49 | +0,41 | 68,21 | 4462 | | Fannie Mae | 1,09 | -0,91 | 1,10 | 1731 | | Ford Motor Co | 9,73 | +0,52 | 9,68 | 3713 | | Gap Inc | 20,92 | +0,14 | 20,89 | 1854 | | General Elec Co | 15,71 | +0,77 | 15,59 | 4918 | | Goldman Sachs Gr | 166,18 | +1,83 | 163,19 | 751 | | HJ Heinz Co | 42,37 | +0,81 | 42,03 | 201 | | Halliburton Co | 30,26 | +2,16 | 29,62 | 1138 | | Hewlett-Packard | 52,14 | +1,24 | 51,50 | 3201 | | Home Depot Inc | 29,07 | +1,47 | 28,65 | 1103 | | Honeywell Int | 39,71 | +1,43 | 39,15 | 488 | | Illinois Tool Works | 47,75 | +0,38 | 47,57 | 294 | | Intel Corp | 20,23 | +3,06 | 19,63 | 33050 | | IBM | 128,79 | +0,69 | 127,91 | 693 | | Intl Paper | 27,01 | +1,31 | 26,66 | 546 | | Johnson&Johnson | 64,50 | +0,20 | 64,37 | 1549 | | J P Morgan Chase | 41,84 | +2,17 | 40,95 | 4389 | | Kimberly-Clark | 64,64 | +2,07 | 63,33 | 266 | | Kohls | 54,50 | +2,08 | 53,39 | 476 | | Kroger | 20,47 | +1,69 | 20,13 | 931 | | Lockheed Martin | 76,30 | -0,05 | 76,34 | 258 | | Lowes Cos | 23,86 | +1,02 | 23,62 | 684 | | Marsh & McLennan | 21,75 | +0,28 | 21,69 | 269 | | McDonalds Corp | 62,69 | +0,84 | 62,17 | 676 | | Medtronic | 43,45 | +0,53 | 43,22 | 541 | | Merck & Co | 38,10 | +1,87 | 37,40 | 1509 | | Metlife Inc | 35,45 | +0,08 | 35,42 | 708 | | Micron Tech | 9,25 | +5,35 | 8,78 | 4143 | | Microsoft | 30,71 | +1,14 | 30,36 | 25150 | | Minnesota Mining | 81,60 | +0,78 | 80,97 | 382 | | Motorola Inc | 8,47 | -0,70 | 8,53 | 2545 | | Occidental Petr | 80,94 | +1,20 | 79,98 | 362 | | Omnicom Group | 38,83 | +1,12 | 38,40 | 265 | | Oracle Corp | 24,37 | +0,12 | 24,34 | 15382 | | Pfizer Inc | 18,84 | +2,95 | 18,30 | 4206 | | Philip Morris | 19,76 | +0,56 | 19,65 | 988 | | Raytheon Co | 52,95 | +0,95 | 52,45 | 209 | | Tenet Healthcare | 5,09 | +3,67 | 4,91 | 1158 | | Texas Instrument | 25,81 | +1,37 | 25,46 | 683 | | Textron Inc | 19,20 | +2,84 | 18,67 | 676 | | Time Warner Inc | 30,20 | +2,55 | 29,45 | 676 | | Tyco Int | 35,37 | -0,28 | 35,47 | 308 | | Unisys Corp | 38,28 | -0,34 | 38,41 | 64 | | UPS | 58,51 | +0,91 | 57,98 | 313 | | United Tech | 69,56 | +0,14 | 69,46 | 693 | | Unitedhealth Gr | 32,02 | +1,52 | 31,54 | 2830 | | US Bancorp | 22,67 | +1,66 | 22,30 | 1474 | | Verizon Comm | 33,14 | +1,04 | 32,80 | 1245 | | Wal-Mart Stores | 53,37 | +0,98 | 52,85 | 1606 | | Walt Disney Co | 32,43 | +1,50 | 31,95 | 1269 | | Wells Fargo | 27,32 | +2,02 | 26,78 | 5747 | | Xerox Corp | 8,49 | +1,43 | 8,37 | 824 |
|
