| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 25,2 | -0,12 | 25,2 | 6788 | | Commonwealth Bank of Australia | 58,2 | -0,09 | 58,2 | 3517 | | National Australia Bank | 28,5 | +0,71 | 28,3 | 8269 | | Telstra Corporation | 3,2 | +0,31 | 3,2 | 69278 | | Westfield Group | 12,5 | -0,08 | 12,5 | 13282 | | Westpac Banking | 27,2 | -0,44 | 27,3 | 9817 | | Woodside Petroleum | 46,5 | +0,30 | 46,3 | 1634 | | Woolworths | 26,9 | +0,34 | 26,8 | 3386 | | Япония (JPY) | | Canon | 4385,0 | -0,23 | 4395,0 | 4253 | | Denso | 2631,0 | -1,79 | 2679,0 | 3137 | | East Japan Railway* | 6,7 | - | 6,7 | 992 | | Honda Motor | 3335,0 | +0,76 | 3310,0 | 4910 | | Japan Tobacco* | 312,0 | -0,79 | 314,5 | 21 | | JFE Holdings | 3470,0 | +0,43 | 3455,0 | 2696 | | Komatsu* | 1904,0 | +1,17 | 1882,0 | 10885 | | Matsushita Electric Industrial | 1410,0 | +1,81 | 1385,0 | 7556 | | Millea Holdings | 2830,0 | -1,32 | 2868,0 | 3100 | | Mitsubishi Corp | 2302,0 | -0,35 | 2310,0 | 5874 | | Mitsubishi Estate | 1619,0 | -0,61 | 1629,0 | 4012 | | Mitsubishi UFJ Financial Group | 509,0 | -0,20 | 510,0 | 37245 | | Mitsui | 1475,0 | -1,93 | 1504,0 | 16343 | | Mizuho Financial Group* | 0,2 | -0,54 | 0,2 | 66444 | | Nintendo* | 31,6 | +0,16 | 31,6 | 9 | | Nippon Steel | 347,0 | - | 347,0 | 15959 | | Nippon Telegraph and Telephone* | 3,9 | -0,38 | 3,9 | 2049 | | Nissan Motor | 822,0 | +0,86 | 815,0 | 16432 | | Nomura Holdings | 669,0 | -1,04 | 676,0 | 29826 | | NTT DoCoMo* | 148,6 | -0,34 | 149,1 | 49 | | Sony | 3400,0 | +3,19 | 3295,0 | 7875 | | Sumitomo Mitsui Financial Group* | 3,2 | -1,52 | 3,3 | 10335 | | Takeda Pharmaceutical* | 4000,0 | - | 4000,0 | 2108 | | Tokyo Electric Power | 2394,0 | -0,79 | 2413,0 | 2459 | | Toyota Motor | 3695,0 | +0,14 | 3690,0 | 6877 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,3 | -0,66 | 99,0 | 2824 | | China Communications Construction | 7,4 | -2,11 | 7,6 | 18346 | | China Mobile | 78,7 | -0,76 | 79,3 | 17479 | | China Telecom | 3,8 | -1,83 | 3,8 | 98782 | | CNOOC | 13,7 | -1,72 | 14,0 | 45741 | | Hang Seng Bank | 107,2 | -0,37 | 107,6 | 2360 | | Hutchison Whampoa | 54,7 | -0,27 | 54,9 | 4511 | | Sun Hung Kai Properties | 110,7 | -2,47 | 113,5 | 7153 | | Китай (CHY) | | Aluminum Corporation of China | 11,6 | -4,35 | 12,2 | 24579 | | Bank of China | 4,0 | - | 4,0 | 60926 | | Bank of Communications | 7,0 | -1,96 | 7,1 | 69949 | | Baoshan Iron&Steel | 6,4 | -2,89 | 6,6 | 85679 | | China CITIC Bank | 5,9 | -3,44 | 6,1 | 37177 | | China Coal Energy | 10,9 | -3,10 | 11,3 | 25000 | | China Construction Bank | 5,1 | -0,78 | 5,1 | 84195 | | China COSCO Holdings | 11,7 | -3,31 | 12,1 | 27895 | | China Life Insurance | 26,4 | -1,12 | 26,7 | 17150 | | China Merchants Bank | 13,8 | -1,78 | 14,1 | 93759 | | China Pacific Insurance | 24,9 | -3,48 | 25,8 | 58570 | | China Petroleum and Chemical | 10,0 | -2,44 | 10,2 | 79557 | | China Shenhua Energy | 26,6 | -2,99 | 27,4 | 28743 | | CITIC Securities | 0,0 | - | 28,9 | 0 | | Daqin Railway | 9,1 | -2,16 | 9,3 | 41926 | | Haitong Securities | 13,1 | -3,89 | 13,6 | 72722 | | ICBC | 4,5 | -1,55 | 4,5 | 149980 | | PetroChina | 11,9 | -2,30 | 12,2 | 26716 | | Ping An Insurance | 49,6 | -2,07 | 50,7 | 38529 | | Корея (KRW) | | POSCO* | 530,0 | -0,93 | 535,0 | 224 | | Samsung Electronics* | 835,0 | +0,12 | 834,0 | 261 | | Франция (EUR) | | Air Liquide | 87,3 | -2,88 | 89,9 | 1244 | | Alstom | 45,1 | -2,00 | 46,1 | 2220 | | Axa | 15,6 | -6,32 | 16,7 | 12359 | | BNP Paribas | 50,7 | -7,02 | 54,6 | 8244 | | Carrefour | 37,1 | -3,47 | 38,5 | 2800 | | Saint Gobain | 37,8 | -4,79 | 39,7 | 3286 | | Credit Agricole | 11,4 | -6,42 | 12,2 | 15239 | | Electricite de France | 39,8 | -1,67 | 40,4 | 1014 | | France Telecom | 16,5 | -2,97 | 17,0 | 11503 | | Groupe Danone | 44,0 | -2,97 | 45,4 | 2493 | | Lafarge | 55,9 | -4,84 | 58,7 | 1357 | | L'Oreal | 80,5 | -3,20 | 83,2 | 1234 | | LVMH | 86,3 | -4,50 | 90,4 | 1349 | | Sanofi-Aventis | 52,1 | -3,66 | 54,1 | 4618 | | Schneider Electric | 85,5 | -4,21 | 89,2 | 1248 | | Societe Generale | 41,0 | -6,02 | 43,7 | 5891 | | Total | 41,6 | -2,64 | 42,7 | 9427 | | Veolia Environnement | 24,2 | -1,38 | 24,6 | 1950 | | Vinci | 42,0 | -4,43 | 44,0 | 2569 | | Vivendi | 20,0 | -3,22 | 20,7 | 7064 | | Великобритания (GBp) | | Aviva | 356,0 | -4,46 | 372,6 | 12585 | | BAE Systems | 355,2 | -1,72 | 361,4 | 10811 | | Barclays | 357,2 | -3,69 | 370,9 | 86324 | | BG Group | 1109,0 | -4,09 | 1113,5 | 12483 | | BHP Billiton | 2061,0 | -4,18 | 2151,0 | 10226 | | BP | 610,0 | -2,68 | 626,8 | 67997 | | British American Tobacco | 2201,5 | -2,48 | 2194,5 | 4481 | | BT Group | 129,1 | -3,73 | 131,5 | 33448 | | Diageo | 1109,0 | -2,46 | 1137,0 | 3389 | | ENRC | 1208,0 | -3,90 | 1257,0 | 1643 | | GlaxoSmithKline | 1214,0 | -2,65 | 1247,0 | 10942 | | HSBC | 681,8 | -2,93 | 685,8 | 37801 | | Imperial Tobacco | 1953,0 | +0,31 | 1947,0 | 5120 | | Lloyds TSB | 68,2 | -2,95 | 70,2 | 347026 | | National Grid | 640,0 | -1,01 | 646,5 | 5786 | | Prudential | 540,0 | -1,10 | 546,0 | 19425 | | Reckitt Benckiser | 3647,5 | -4,32 | 3655,0 | 5130 | | Rio Tinto | 3719,4 | -5,18 | 3804,0 | 7494 | | Royal Bank of Scotland | 57,5 | -3,53 | 58,1 | 247427 | | Standard Chartered | 1759,8 | -2,31 | 1772,0 | 6115 | | Tesco | 448,7 | -1,27 | 454,4 | 21847 | | Vodafone | 148,1 | -3,64 | 148,3 | 171993 | | Xstrata | 1155,5 | -4,65 | 1194,0 | 12855 | | Германия (EUR) | | Allianz | 86,6 | -2,42 | 88,7 | 4045 | | BASF | 47,1 | -2,97 | 48,5 | 6550 | | BMW | 37,1 | -2,01 | 37,8 | 3197 | | Daimler | 37,9 | -3,90 | 39,5 | 9374 | | Deutsche Bank | 52,6 | -4,99 | 55,4 | 11106 | | Deutsche Post | 13,2 | -2,70 | 13,5 | 9675 | | Deutsche Telekom | 9,7 | -1,91 | 9,9 | 26037 | | Munchener Ruckversicherungs Gesellschaft | 113,8 | -4,45 | 119,1 | 8989 | | RWE | 61,0 | -1,93 | 62,2 | 3421 | | SAP | 36,9 | -1,31 | 37,3 | 4696 | | Siemens | 73,0 | -3,55 | 75,7 | 4981 | | ThyssenKrupp | 24,8 | -2,09 | 25,3 | 3351 | | Volkswagen | 71,7 | -2,78 | 73,8 | 326 | | Финляндия (EUR) | | Fortum | 18,9 | -2,93 | 19,5 | 3541 | | Nokia | 9,2 | -1,34 | 9,4 | 30865 | | Швейцария (CHF) | | Credit Suisse | 50,5 | -2,51 | 51,8 | 11836 | | Nestle | 53,0 | -1,03 | 53,6 | 9890 | | Novartis | 55,3 | -1,34 | 56,1 | 5567 | | Richemont | 40,5 | -4,08 | 42,2 | 2054 | | Roche Holding | 169,7 | -1,22 | 171,8 | 1420 | | Swiss Reinsurance | 49,1 | -3,29 | 50,8 | 1862 | | Syngenta | 267,3 | -0,67 | 269,1 | 730 | | UBS | 16,9 | -3,98 | 17,6 | 17904 | | Zurich Financial Services | 243,0 | -2,72 | 249,8 | 840 | | Швеция (SEK) | | ABB | 144,9 | -2,75 | 149,0 | 3451 | | Hennes & Mauritz | 486,9 | -0,81 | 490,9 | 2228 | | Nordea Bank | 67,3 | -3,17 | 69,5 | 13503 | | Ericsson | 84,1 | -3,22 | 86,9 | 24588 | | TeliaSonera | 49,4 | -1,10 | 49,9 | 13617 | | Volvo | 86,5 | -4,68 | 90,8 | 1682 | | Италия (EUR) | | Assicurazioni Generali | 16,4 | -3,19 | 16,9 | 8877 | | Enel | 4,1 | -1,69 | 4,1 | 54478 | | ENI | 17,3 | -2,60 | 17,7 | 20888 | | Intesa SanPaolo | 2,5 | -5,66 | 2,7 | 108143 | | Telecom Italia | 1,0 | -4,43 | 1,1 | 167906 | | Tenaris | 15,5 | -3,01 | 16,0 | 5356 | | UniCredit | 2,1 | -4,40 | 2,2 | 381819 | | Канада (CAD) | | Manulife Financial | 19,2 | -0,67 | 19,3 | 3273 | | Potash Corp of Saskatchewan | 108,3 | -1,47 | 109,9 | 403 | | Research In Motion | 73,3 | +0,56 | 72,9 | 1905 | | Royal Bank of Canada | 61,8 | -0,64 | 62,2 | 1633 | | Suncor Energy | 34,1 | -1,07 | 34,4 | 2296 | | Toronto-Dominion Bank | 76,0 | -0,82 | 76,6 | 1200 | | По данным агентства Reuters/ | | США ($) | | Abbott Labs | 49,97 | -0,79 | 50,37 | 845 | | Agilent Tech | 36,54 | -0,76 | 36,82 | 290 | | Alcoa | 13,60 | -3,20 | 14,05 | 2660 | | Allstate Corp | 33,57 | -3,53 | 34,80 | 699 | | Amer Electric Power | 33,72 | -0,12 | 33,76 | 353 | | Amer Express Co | 46,46 | -1,44 | 47,14 | 1067 | | AIG | 40,52 | -8,96 | 44,51 | 1909 | | Amgen | 58,24 | -0,33 | 58,43 | 2306 | | Analog Devices | 30,33 | -2,57 | 31,13 | 405 | | Time Warner Inc | 32,96 | -1,64 | 33,51 | 926 | | Apple Comp Inc | 262,70 | -2,52 | 269,50 | 11080 | | Applied Materials | 14,10 | -1,81 | 14,36 | 10457 | | Bank of America | 17,75 | -1,66 | 18,05 | 15641 | | Bank of New York | 31,14 | -1,61 | 31,65 | 815 | | Baxter Int | 47,54 | -0,11 | 47,59 | 1163 | | BCE Inc | 30,36 | -1,62 | 30,86 | 164 | | Berkshire cl a* | 116,84 | -1,60 | 118,76 | 1 | | Berkshire cl b* | 0,08 | -1,75 | 0,08 | 785 | | Boeing Co | 73,11 | -1,65 | 74,34 | 725 | | Bristol Myers sq | 24,33 | -0,69 | 24,50 | 877 | | Cardinal Health | 35,92 | -0,91 | 36,25 | 313 | | Carnival | 42,78 | -2,44 | 43,85 | 751 | | Caterpillar Inc | 69,53 | -2,96 | 71,65 | 1944 | | ChevronTexaco | 81,15 | -1,74 | 82,59 | 1363 | | Cigna | 32,78 | -0,30 | 32,88 | 686 | | Cisco | 27,13 | -1,60 | 27,57 | 19229 | | Citigroup | 4,45 | -3,47 | 4,61 | 85733 | | Coca-Cola Co | 53,39 | -0,63 | 53,73 | 1172 | | Colgate Palmoliv | 83,87 | -0,39 | 84,20 | 280 | | Costco Wholesale | 59,61 | -0,77 | 60,07 | 1586 | | Dow Chemical Co | 30,65 | -2,17 | 31,33 | 1013 | | Du Pont Co | 39,96 | -2,42 | 40,95 | 1414 | | Eastman Kodak | 8,35 | -6,18 | 8,90 | 1137 | | Eli Lilly | 35,06 | -0,74 | 35,32 | 610 | | EMC Corp | 19,58 | -2,00 | 19,98 | 1499 | | Emerson Electric | 51,83 | -1,48 | 52,61 | 487 | | Exelon | 43,17 | -1,03 | 43,62 | 399 | | Exxon Mobil | 69,22 | -0,10 | 69,29 | 4185 | | Fannie Mae | 1,23 | -1,60 | 1,25 | 2252 | | Ford Motor Co | 13,58 | -6,09 | 14,46 | 21207 | | Gap Inc | 25,40 | -3,09 | 26,21 | 627 | | General Elec Co | 19,07 | -1,19 | 19,30 | 7631 | | Goldman Sachs Gr | 152,89 | +0,57 | 152,03 | 3615 | | HJ Heinz Co | 45,54 | -1,83 | 46,39 | 414 | | Halliburton Co | 33,02 | -4,21 | 34,47 | 1109 | | Hewlett-Packard | 53,64 | -1,14 | 54,26 | 1426 | | Home Depot Inc | 35,44 | -2,88 | 36,49 | 1900 | | Honeywell Int | 47,41 | -1,78 | 48,27 | 746 | | Illinois Tool Works | 51,58 | -1,75 | 52,50 | 405 | | Intel Corp | 23,52 | -1,26 | 23,82 | 33615 | | IBM | 129,79 | -0,72 | 130,73 | 1488 | | Intl Paper | 27,52 | -3,13 | 28,41 | 480 | | Johnson&Johnson | 64,55 | -0,32 | 64,76 | 1353 | | J P Morgan Chase | 42,97 | -2,10 | 43,89 | 5029 | | Kimberly-Clark | 61,05 | +0,18 | 60,94 | 306 | | Kohls | 57,37 | -0,85 | 57,86 | 362 | | Kroger | 23,17 | -1,78 | 23,59 | 515 | | Lockheed Martin | 84,64 | -1,68 | 86,09 | 271 | | Lowes Cos | 27,10 | -3,76 | 28,16 | 1778 | | Marsh & McLennan | 24,55 | -0,73 | 24,73 | 377 | | McDonalds Corp | 70,59 | -0,61 | 71,02 | 960 | | Medtronic | 43,71 | -0,79 | 44,06 | 429 | | Merck & Co | 34,91 | -0,26 | 35,00 | 1721 | | Metlife Inc | 45,07 | -3,78 | 46,84 | 950 | | Microsoft | 30,87 | -0,77 | 31,11 | 28200 | | Minnesota Mining | 88,82 | +1,58 | 87,44 | 1613 | | Motorola Inc | 7,00 | -2,23 | 7,16 | 1519 | | Occidental Petr | 85,50 | -2,19 | 87,41 | 568 | | Omnicom Group | 42,33 | -1,65 | 43,04 | 404 | | Oracle Corp | 26,11 | -1,36 | 26,47 | 9175 | | Pfizer Inc | 16,63 | -1,13 | 16,82 | 4455 | | Philip Morris | 21,05 | -0,94 | 21,25 | 1049 | | Raytheon Co | 58,08 | -2,14 | 59,35 | 359 | | Tenet Healthcare | 6,22 | +1,14 | 6,15 | 1034 | | Texas Instrument | 26,77 | -1,44 | 27,16 | 2877 | | Textron Inc | 23,66 | -3,63 | 24,55 | 647 | | Time Warner Inc | 32,96 | -1,64 | 33,51 | 926 | | Tyco Int | 39,75 | -1,61 | 40,40 | 794 | | Unisys Corp | 33,47 | -13,38 | 38,64 | 317 | | UPS | 67,31 | -1,77 | 68,52 | 688 | | United Tech | 74,97 | -1,87 | 76,40 | 746 | | Unitedhealth Gr | 30,07 | +0,74 | 29,85 | 1458 | | US Bancorp | 26,39 | -1,79 | 26,87 | 1211 | | Walt Disney Co | 36,35 | -1,86 | 37,04 | 834 | | Wells Fargo | 32,26 | -1,41 | 32,72 | 3726 |
|
