| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,8 | +0,08 | 23,8 | 8622 | | Commonwealth Bank of Australia | 55,2 | +0,71 | 54,8 | 4723 | | National Australia Bank | 26,9 | +2,05 | 26,3 | 8026 | | Telstra Corporation | 2,9 | - | 2,9 | 50950 | | Westfield Group | 12,3 | +0,33 | 12,3 | 8616 | | Westpac Banking | 27,0 | +0,52 | 26,8 | 7783 | | Woodside Petroleum | 45,2 | -0,07 | 45,3 | 1439 | | Woolworths | 28,1 | +0,68 | 27,9 | 4647 | | Япония (JPY) | | Canon | 3965,0 | -0,38 | 3980,0 | 4399 | | Denso | 2553,0 | +0,24 | 2547,0 | 1640 | | East Japan Railway* | 6,1 | -1,93 | 6,2 | 914 | | Honda Motor | 3240,0 | +0,31 | 3230,0 | 6494 | | Japan Tobacco* | 334,5 | -0,59 | 336,5 | 13 | | JFE Holdings | 3545,0 | -0,70 | 3570,0 | 1831 | | Komatsu* | 1893,0 | -0,32 | 1899,0 | 4017 | | Matsushita Electric Industrial | 1334,0 | +2,07 | 1307,0 | 12289 | | Millea Holdings | 2519,0 | -0,75 | 2538,0 | 1718 | | Mitsubishi Corp | 2341,0 | -0,21 | 2346,0 | 5754 | | Mitsubishi Estate | 1457,0 | +1,39 | 1437,0 | 5242 | | Mitsubishi UFJ Financial Group | 461,0 | -0,22 | 462,0 | 43240 | | Mitsui | 1504,0 | -0,33 | 1509,0 | 9563 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 75576 | | Nintendo* | 27,1 | +0,59 | 26,9 | 34 | | Nippon Steel | 346,0 | -1,14 | 350,0 | 19889 | | Nippon Telegraph and Telephone* | 3,9 | -0,63 | 4,0 | 950 | | Nissan Motor | 738,0 | +0,68 | 733,0 | 21869 | | Nomura Holdings | 660,0 | -0,30 | 662,0 | 12974 | | NTT DoCoMo* | 138,8 | -0,43 | 139,4 | 37 | | Sony | 3330,0 | +1,06 | 3295,0 | 6185 | | Sumitomo Mitsui Financial Group* | 2,9 | -0,96 | 2,9 | 8331 | | Takeda Pharmaceutical* | 4020,0 | -0,62 | 4045,0 | 2211 | | Tokyo Electric Power | 2441,0 | -0,57 | 2455,0 | 2053 | | Toyota Motor | 3495,0 | -0,57 | 3515,0 | 9686 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,2 | +0,36 | 97,8 | 4675 | | China Communications Construction | 7,4 | -0,93 | 7,5 | 14868 | | China Mobile | 74,1 | +0,14 | 74,0 | 18462 | | China Telecom | 3,6 | -0,84 | 3,6 | 41738 | | CNOOC | 12,6 | -0,32 | 12,6 | 47228 | | Hang Seng Bank | 111,5 | +0,63 | 110,8 | 1746 | | Hutchison Whampoa | 56,7 | -0,09 | 56,8 | 2920 | | Sun Hung Kai Properties | 114,9 | +0,70 | 114,1 | 5705 | | Китай (CHY) | | Aluminum Corporation of China | 12,6 | +0,16 | 12,6 | 10500 | | Bank of China | 4,2 | +0,48 | 4,2 | 59438 | | Bank of Communications | 8,2 | +0,49 | 8,2 | 37282 | | Baoshan Iron&Steel | 8,4 | +0,12 | 8,4 | 52713 | | China CITIC Bank | 7,1 | +3,33 | 6,9 | 71008 | | China Coal Energy | 11,8 | +1,72 | 11,6 | 24708 | | China Construction Bank | 5,7 | +0,89 | 5,6 | 69368 | | China COSCO Holdings | 13,0 | -1,36 | 13,2 | 21319 | | China Life Insurance | 28,1 | +3,27 | 27,2 | 20186 | | China Merchants Bank | 0,0 | - | 16,1 | 0 | | China Pacific Insurance | 25,3 | +1,24 | 25,0 | 29208 | | China Petroleum and Chemical | 11,2 | +0,54 | 11,1 | 39626 | | China Shenhua Energy | 29,2 | +1,00 | 28,9 | 24552 | | CITIC Securities | 27,2 | +0,41 | 27,1 | 50166 | | Daqin Railway | 9,5 | +0,11 | 9,5 | 22351 | | Haitong Securities | 17,0 | +0,71 | 16,9 | 49880 | | ICBC | 4,9 | +1,03 | 4,9 | 122518 | | PetroChina | 12,9 | +0,23 | 12,9 | 16570 | | Ping An Insurance | 47,1 | +1,93 | 46,2 | 41913 | | Корея (KRW) | | POSCO* | 565,0 | +0,36 | 563,0 | 123 | | Samsung Electronics* | 786,0 | - | 786,0 | 244 | | Франция (EUR) | | Air Liquide | 89,0 | +0,24 | 88,8 | 700 | | Alstom | 49,8 | +0,50 | 49,6 | 837 | | Axa | 15,7 | +0,87 | 15,6 | 5934 | | BNP Paribas | 56,9 | -0,51 | 57,2 | 3798 | | Carrefour | 36,2 | +0,39 | 36,1 | 2211 | | Saint Gobain | 36,2 | -0,32 | 36,3 | 2142 | | Credit Agricole | 11,6 | -1,41 | 11,7 | 6623 | | Electricite de France | 38,3 | +1,13 | 37,9 | 1297 | | France Telecom | 17,7 | -0,17 | 17,8 | 5933 | | Groupe Danone | 44,3 | +0,41 | 44,1 | 2054 | | Lafarge | 52,5 | -0,57 | 52,8 | 1035 | | L'Oreal | 79,2 | +0,27 | 79,0 | 660 | | LVMH | 85,7 | -0,24 | 85,9 | 1114 | | Sanofi-Aventis | 56,2 | +0,75 | 55,8 | 2770 | | Schneider Electric | 82,7 | +0,45 | 82,3 | 725 | | Societe Generale | 43,6 | -1,49 | 44,3 | 4004 | | Total | 42,5 | +0,63 | 42,3 | 6091 | | Veolia Environnement | 23,5 | -1,20 | 23,8 | 3526 | | Vinci | 41,5 | -0,17 | 41,6 | 2354 | | Vivendi | 19,4 | +0,86 | 19,3 | 4193 | | Великобритания (GBp) | | Aviva | 390,5 | -0,08 | 392,4 | 7118 | | BAE Systems | 380,8 | -1,01 | 384,3 | 11727 | | Barclays | 347,5 | +0,23 | 345,0 | 57724 | | BG Group | 1185,5 | +0,13 | 1184,0 | 5417 | | BHP Billiton | 2206,5 | -0,47 | 2233,0 | 10616 | | BP | 615,6 | +0,55 | 616,2 | 35712 | | British American Tobacco | 2310,0 | -0,67 | 2322,0 | 4221 | | BT Group | 120,3 | -0,17 | 120,0 | 41191 | | Diageo | 1084,0 | +0,18 | 1084,0 | 4163 | | ENRC | 1103,5 | - | 1110,0 | 1312 | | GlaxoSmithKline | 1253,0 | +1,58 | 1236,0 | 9632 | | HSBC | 705,5 | -0,67 | 705,8 | 29120 | | Imperial Tobacco | 2108,2 | -2,52 | 2145,0 | 3949 | | National Grid | 661,0 | -0,38 | 662,5 | 3027 | | Prudential | 516,2 | +0,29 | 518,0 | 17018 | | Rio Tinto | 3645,1 | -0,71 | 3720,5 | 6723 | | Tesco | 438,2 | -0,22 | 440,3 | 10324 | | Xstrata | 1167,2 | - | 1179,0 | 13351 | | Германия (EUR) | | BASF | 43,3 | +0,12 | 43,2 | 2947 | | Daimler | 32,8 | -0,74 | 33,0 | 4742 | | Deutsche Post | 13,1 | +2,23 | 12,8 | 11728 | | SAP | 34,0 | +0,09 | 34,0 | 2381 | | ThyssenKrupp | 24,9 | +0,02 | 24,9 | 2472 | | Volkswagen | 69,9 | -1,92 | 71,2 | 248 | | Финляндия (EUR) | | Fortum | 19,4 | +0,36 | 19,3 | 1949 | | Nokia | 10,4 | +0,19 | 10,4 | 12621 | | Швейцария (CHF) | | Credit Suisse | 52,0 | +0,19 | 51,9 | 6679 | | Nestle | 53,6 | +1,23 | 52,9 | 11952 | | Novartis | 58,9 | +0,77 | 58,5 | 7648 | | Richemont | 39,4 | -0,71 | 39,7 | 2100 | | Roche Holding | 180,6 | +0,06 | 180,5 | 1878 | | Swiss Reinsurance | 50,2 | -0,89 | 50,7 | 1782 | | Syngenta | 299,0 | -1,19 | 302,6 | 378 | | UBS | 16,1 | -0,68 | 16,2 | 17364 | | Zurich Financial Services | 265,3 | -0,67 | 267,1 | 798 | | Швеция (SEK) | | ABB | 150,2 | - | 150,2 | 2007 | | Hennes & Mauritz | 454,0 | +0,22 | 453,0 | 1224 | | Nordea Bank | 72,9 | -2,86 | 75,1 | 18041 | | Ericsson | 75,5 | -0,26 | 75,7 | 10934 | | TeliaSonera | 51,8 | +1,17 | 51,2 | 6650 | | Volvo | 66,0 | +0,15 | 65,9 | 192 | | Италия (EUR) | | Assicurazioni Generali | 17,5 | - | 17,5 | 18 | | Enel | 4,1 | - | 4,1 | 224 | | ENI | 17,7 | - | 17,6 | 83 | | Intesa SanPaolo | 2,8 | - | 2,8 | 169 | | Telecom Italia | 1,1 | - | 1,1 | 140 | | США ($) | | Abbott Labs | 54,86 | +0,81 | 54,42 | 727 | | Agilent Tech | 33,22 | +0,67 | 33,00 | 296 | | Alcoa | 13,70 | -0,58 | 13,78 | 2002 | | Allstate Corp | 31,94 | -0,16 | 31,99 | 422 | | Amer Electric Power | 34,18 | - | 34,18 | 145 | | Amer Express Co | 39,84 | +0,33 | 39,71 | 745 | | AIG | 28,89 | -0,72 | 29,10 | 686 | | Amgen | 57,83 | +0,39 | 57,61 | 1502 | | Analog Devices | 29,24 | -0,95 | 29,52 | 402 | | Time Warner Inc | 30,58 | -0,20 | 30,64 | 571 | | Apple Comp Inc | 224,23 | +2,35 | 219,08 | 16975 | | Applied Materials | 12,33 | -0,24 | 12,36 | 11589 | | Bank of America | 16,97 | +1,50 | 16,72 | 11953 | | Bank of New York | 29,70 | +0,27 | 29,62 | 554 | | Baxter Int | 59,15 | +0,03 | 59,13 | 304 | | BCE Inc | 30,19 | +1,58 | 29,72 | 108 | | Berkshire cl a* | 123,75 | - | 123,80 | 1 | | Berkshire cl b* | 0,08 | -0,35 | 0,08 | 908 | | Boeing Co | 68,05 | +1,20 | 67,24 | 958 | | Bristol Myers sq | 25,15 | -0,63 | 25,31 | 910 | | Cardinal Health | 35,27 | -0,08 | 35,30 | 159 | | Carnival | 37,12 | +0,49 | 36,94 | 317 | | Caterpillar Inc | 59,45 | +0,92 | 58,91 | 532 | | ChevronTexaco | 74,82 | +0,24 | 74,64 | 1078 | | Cigna | 34,32 | -1,27 | 34,80 | 428 | | Cisco | 26,16 | +0,11 | 26,13 | 102553 | | Citigroup | 3,81 | +7,02 | 3,56 | 82956 | | Coca-Cola Co | 54,23 | -0,42 | 54,46 | 1599 | | Colgate Palmoliv | 84,81 | +1,02 | 83,95 | 275 | | Costco Wholesale | 60,50 | -0,28 | 60,67 | 1256 | | Dow Chemical Co | 29,55 | +0,17 | 29,50 | 528 | | Du Pont Co | 35,57 | +0,57 | 35,37 | 899 | | Eastman Kodak | 6,04 | +1,51 | 5,95 | 478 | | Eli Lilly | 35,06 | +0,37 | 34,93 | 591 | | EMC Corp | 18,66 | +1,30 | 18,42 | 2779 | | Emerson Electric | 48,00 | +0,04 | 47,98 | 409 | | Exelon | 44,89 | -0,97 | 45,33 | 263 | | Exxon Mobil | 66,97 | +0,74 | 66,48 | 2332 | | Fannie Mae | 1,00 | -0,99 | 1,01 | 1048 | | Ford Motor Co | 13,03 | +0,77 | 12,93 | 5144 | | Gap Inc | 22,23 | -0,45 | 22,33 | 614 | | General Elec Co | 16,50 | +1,41 | 16,27 | 4582 | | Goldman Sachs Gr | 171,64 | +1,06 | 169,84 | 1157 | | HJ Heinz Co | 46,36 | +0,35 | 46,20 | 157 | | Halliburton Co | 31,09 | -1,02 | 31,41 | 1415 | | Hewlett-Packard | 52,08 | +0,68 | 51,73 | 1359 | | Home Depot Inc | 31,85 | +0,41 | 31,96 | 1325 | | Honeywell Int | 42,24 | +1,81 | 41,49 | 531 | | Illinois Tool Works | 46,72 | +0,13 | 46,66 | 207 | | Intel Corp | 21,07 | +1,44 | 20,77 | 35618 | | IBM | 125,89 | -0,41 | 126,41 | 832 | | Intl Paper | 25,26 | +0,04 | 25,25 | 560 | | Johnson&Johnson | 64,31 | +0,17 | 64,20 | 1307 | | J P Morgan Chase | 42,61 | +0,05 | 42,59 | 3168 | | Kimberly-Clark | 60,21 | +0,15 | 60,12 | 184 | | Kohls | 54,21 | -0,46 | 54,46 | 220 | | Kroger | 22,56 | -1,48 | 22,90 | 1990 | | Lockheed Martin | 82,19 | +1,36 | 81,09 | 233 | | Lowes Cos | 24,10 | +0,63 | 23,95 | 971 | | Marsh & McLennan | 23,94 | +0,93 | 23,72 | 278 | | McDonalds Corp | 65,41 | +0,45 | 65,12 | 968 | | Medtronic | 44,85 | +0,09 | 44,81 | 391 | | Merck & Co | 37,01 | -0,91 | 37,35 | 1572 | | Metlife Inc | 41,30 | +0,98 | 40,90 | 972 | | Microsoft | 29,02 | +1,36 | 28,63 | 21379 | | Minnesota Mining | 81,71 | +0,49 | 81,31 | 490 | | Motorola Inc | 6,93 | +0,29 | 6,91 | 972 | | Occidental Petr | 82,20 | +0,87 | 81,49 | 401 | | Omnicom Group | 38,18 | +0,50 | 37,99 | 148 | | Oracle Corp | 25,00 | +1,21 | 24,70 | 11868 | | Pfizer Inc | 17,20 | -0,86 | 17,35 | 4400 | | Philip Morris | 20,80 | +0,29 | 20,74 | 1083 | | Raytheon Co | 57,08 | +0,02 | 57,07 | 134 | | Tenet Healthcare | 5,37 | -2,36 | 5,50 | 707 | | Texas Instrument | 24,14 | -2,23 | 24,69 | 2749 | | Textron Inc | 21,76 | +0,09 | 21,74 | 892 | | Time Warner Inc | 30,58 | -0,20 | 30,64 | 571 | | Tyco Int | 37,66 | +0,97 | 37,30 | 226 | | Unisys Corp | 39,74 | +2,58 | 38,74 | 193 | | UPS | 59,88 | +0,13 | 59,80 | 596 | | United Tech | 72,14 | +1,95 | 70,76 | 873 | | Unitedhealth Gr | 33,31 | +0,63 | 33,10 | 909 | | US Bancorp | 24,76 | -0,92 | 24,99 | 1365 | | Verizon Comm | 29,97 | +1,15 | 29,63 | 2145 | | Wal-Mart Stores | 54,33 | +0,33 | 54,15 | 1652 | | Walt Disney Co | 33,09 | -0,30 | 33,19 | 1058 | | Wells Fargo | 29,05 | +0,55 | 28,89 | 2884 | | Xerox Corp | 9,80 | -1,11 | 9,91 | 1336 |
|
