| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,5 | +1,95 | 22,1 | 12911 | | Commonwealth Bank of Australia | 52,1 | +2,74 | 50,7 | 8370 | | National Australia Bank | 24,8 | +2,61 | 24,2 | 11971 | | Telstra Corporation | 3,0 | +0,68 | 2,9 | 38767 | | Westfield Group | 12,8 | +3,90 | 12,3 | 18000 | | Westpac Banking | 23,4 | +2,99 | 22,7 | 16057 | | Woodside Petroleum | 43,5 | +1,95 | 42,6 | 3354 | | Woolworths | 26,4 | -0,45 | 26,5 | 8382 | | Япония (JPY) | | Canon | 3740,0 | +1,63 | 3680,0 | 8453 | | Denso | 2454,0 | +0,20 | 2449,0 | 2448 | | East Japan Railway* | 5,8 | +0,87 | 5,8 | 1804 | | Honda Motor | 2778,0 | +0,11 | 2775,0 | 8362 | | Japan Tobacco* | 287,3 | +0,52 | 285,8 | 29 | | JFE Holdings | 3025,0 | +0,90 | 2998,0 | 3281 | | Komatsu* | 1714,0 | +2,88 | 1666,0 | 7568 | | Matsushita Electric Industrial | 1170,0 | +1,65 | 1151,0 | 10409 | | Millea Holdings | 2534,0 | +2,63 | 2469,0 | 3812 | | Mitsubishi Corp | 2074,0 | +1,37 | 2046,0 | 9302 | | Mitsubishi Estate | 1408,0 | +0,07 | 1407,0 | 10091 | | Mitsubishi UFJ Financial Group | 444,0 | -0,22 | 445,0 | 69076 | | Mitsui | 1321,0 | +1,38 | 1303,0 | 13463 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 91205 | | Nintendo* | 26,9 | +3,30 | 26,1 | 41 | | Nippon Steel | 317,0 | +0,96 | 314,0 | 26645 | | Nippon Telegraph and Telephone* | 3,7 | -0,13 | 3,7 | 2623 | | Nissan Motor | 662,0 | +1,07 | 655,0 | 29751 | | Nomura Holdings | 567,0 | -0,35 | 569,0 | 39417 | | NTT DoCoMo* | 136,5 | -0,51 | 137,2 | 85 | | Sony | 2838,0 | +1,79 | 2788,0 | 7248 | | Sumitomo Mitsui Financial Group* | 2,7 | +0,40 | 2,7 | 11781 | | Takeda Pharmaceutical* | 3750,0 | +0,81 | 3720,0 | 3308 | | Tokyo Electric Power | 2254,0 | +0,63 | 2240,0 | 4513 | | Toyota Motor | 3300,0 | +0,76 | 3275,0 | 10772 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 88,5 | +1,09 | 87,5 | 6142 | | China Communications Construction | 6,7 | +2,61 | 6,5 | 25550 | | China Mobile | 73,1 | +1,04 | 72,4 | 21734 | | China Telecom | 3,6 | +1,98 | 3,5 | 82465 | | CNOOC | 12,3 | +2,66 | 12,0 | 132218 | | Hang Seng Bank | 104,6 | +1,65 | 102,9 | 2219 | | Hutchison Whampoa | 48,8 | +1,67 | 48,0 | 7971 | | Sun Hung Kai Properties | 103,7 | +1,67 | 102,0 | 6667 | | Китай (CHY) | | Aluminum Corporation of China | 10,7 | +0,95 | 10,6 | 25451 | | Bank of China | 4,0 | +2,30 | 3,9 | 95950 | | Bank of Communications | 6,8 | -0,88 | 6,8 | 50326 | | Baoshan Iron&Steel | 6,5 | -0,92 | 6,5 | 45407 | | China CITIC Bank | 5,4 | -0,74 | 5,4 | 22192 | | China Coal Energy | 9,9 | -0,10 | 9,9 | 14267 | | China Construction Bank | 5,0 | -0,40 | 5,0 | 44835 | | China COSCO Holdings | 10,2 | -0,87 | 10,3 | 24849 | | China Life Insurance | 24,7 | +0,41 | 24,6 | 8356 | | China Merchants Bank | 13,6 | -0,95 | 13,8 | 65287 | | China Pacific Insurance | 22,3 | +0,45 | 22,2 | 30484 | | China Petroleum and Chemical | 8,9 | -0,23 | 8,9 | 59009 | | China Shenhua Energy | 24,3 | -0,41 | 24,4 | 15233 | | CITIC Securities | 20,6 | -1,10 | 20,9 | 45323 | | Daqin Railway | 8,6 | -0,69 | 8,7 | 22940 | | Haitong Securities | 11,2 | -1,41 | 11,3 | 56875 | | ICBC | 4,3 | -0,92 | 4,4 | 69013 | | PetroChina | 11,0 | +0,37 | 10,9 | 15843 | | Ping An Insurance | 46,0 | -0,30 | 46,1 | 19439 | | Корея (KRW) | | POSCO* | 472,0 | +1,61 | 464,5 | 292 | | Samsung Electronics* | 778,0 | +0,78 | 772,0 | 449 | | Франция (EUR) | | Air Liquide | 79,5 | -1,29 | 86,1 | 1741 | | Alstom | 38,9 | -0,88 | 39,2 | 1779 | | Axa | 13,5 | -0,26 | 13,6 | 8784 | | BNP Paribas | 47,0 | -0,76 | 47,3 | 5445 | | Carrefour | 33,8 | +0,31 | 33,7 | 2625 | | Saint Gobain | 31,4 | -0,55 | 31,6 | 4065 | | Credit Agricole | 8,9 | -0,24 | 8,9 | 10063 | | Electricite de France | 36,1 | +0,70 | 35,8 | 1854 | | France Telecom | 15,6 | -0,19 | 15,6 | 11445 | | Groupe Danone | 42,0 | +0,66 | 41,7 | 2693 | | Lafarge | 46,9 | -0,15 | 46,9 | 1268 | | L'Oreal | 76,2 | +0,26 | 76,0 | 947 | | LVMH | 85,9 | -1,09 | 86,9 | 1258 | | Sanofi-Aventis | 49,0 | -0,06 | 49,0 | 4334 | | Schneider Electric | 81,5 | -1,14 | 82,4 | 1506 | | Societe Generale | 35,6 | -1,06 | 35,9 | 4561 | | Total | 38,1 | -0,46 | 38,3 | 7293 | | Veolia Environnement | 21,0 | +1,08 | 20,8 | 2268 | | Vinci | 36,8 | -0,73 | 37,1 | 3325 | | Vivendi | 17,7 | +0,34 | 17,7 | 5324 | | Великобритания (GBp) | | Aviva | 322,5 | -0,44 | 321,3 | 15485 | | BAE Systems | 319,6 | +1,38 | 318,3 | 12655 | | Barclays | 307,6 | -1,23 | 308,9 | 49159 | | BG Group | 1064,8 | -0,05 | 1061,5 | 8473 | | BHP Billiton | 1924,7 | -1,32 | 1938,5 | 11206 | | BP | 501,2 | -4,99 | 520,8 | 71928 | | British American Tobacco | 2036,1 | +0,67 | 2029,0 | 5352 | | BT Group | 127,9 | +1,68 | 124,9 | 27912 | | Diageo | 1057,0 | +0,67 | 1048,0 | 3479 | | ENRC | 1008,0 | +0,50 | 999,0 | 2590 | | GlaxoSmithKline | 1158,3 | +1,76 | 1137,0 | 11894 | | HSBC | 627,5 | -1,02 | 634,3 | 35777 | | Imperial Tobacco | 1800,5 | +0,84 | 1785,0 | 3700 | | Lloyds TSB | 57,7 | -0,49 | 56,9 | 286272 | | National Grid | 499,3 | +0,18 | 498,4 | 40088 | | Prudential | 554,0 | -1,10 | 547,5 | 19152 | | Reckitt Benckiser | 3246,8 | +0,37 | 3233,0 | 1937 | | Rio Tinto | 3238,0 | +0,02 | 3188,5 | 8466 | | Royal Bank of Scotland | 47,0 | -0,09 | 46,8 | 152758 | | Standard Chartered | 1655,1 | -2,68 | 1682,0 | 10760 | | Vodafone | 139,8 | +1,13 | 136,6 | 119095 | | Xstrata | 1001,5 | +0,45 | 1011,0 | 14537 | | Германия (EUR) | | BASF | 42,9 | -1,05 | 43,3 | 4257 | | BMW | 37,7 | +1,26 | 37,2 | 1987 | | Deutsche Bank | 48,5 | -1,81 | 49,4 | 5615 | | Deutsche Telekom | 9,2 | +0,45 | 9,1 | 17454 | | Munchener Ruckversicherungs Gesellschaft | 103,4 | -0,82 | 104,2 | 840 | | Siemens | 73,5 | - | 73,5 | 3475 | | ThyssenKrupp | 22,0 | +0,14 | 22,0 | 3583 | | Volkswagen | 69,2 | +0,23 | 69,0 | 196 | | Финляндия (EUR) | | Fortum | 18,4 | +0,99 | 18,2 | 1632 | | Nokia | 8,3 | -0,95 | 8,4 | 19818 | | Швейцария (CHF) | | Credit Suisse | 45,2 | -0,11 | 45,2 | 6502 | | Nestle | 52,5 | +0,38 | 52,3 | 6382 | | Novartis | 52,6 | +1,45 | 51,9 | 7980 | | Richemont | 37,9 | -2,47 | 38,8 | 3252 | | Roche Holding | 159,3 | +0,95 | 157,8 | 1899 | | Swiss Reinsurance | 47,2 | -0,36 | 47,4 | 1169 | | Syngenta | 256,9 | -1,91 | 261,9 | 479 | | UBS | 15,4 | -1,22 | 15,6 | 12713 | | Zurich Financial Services | 236,7 | +0,72 | 235,0 | 599 | | Швеция (SEK) | | ABB | 134,3 | -1,25 | 136,0 | 3077 | | Hennes & Mauritz | 442,5 | +0,34 | 441,0 | 1296 | | Nordea Bank | 64,6 | -0,31 | 64,8 | 8813 | | Ericsson | 79,3 | -0,75 | 79,9 | 12054 | | TeliaSonera | 47,5 | +1,24 | 46,9 | 8623 | | Volvo | 78,5 | +3,43 | 75,9 | 1953 | | Италия (EUR) | | Assicurazioni Generali | 14,8 | -0,40 | 15,1 | 66 | | Enel | 3,7 | -0,20 | 3,8 | 304 | | ENI | 15,3 | -0,33 | 15,5 | 177 | | Intesa SanPaolo | 2,1 | -0,35 | 2,2 | 1008 | | Telecom Italia | 1,0 | -0,52 | 1,0 | 561 | | Tenaris | 15,2 | -0,79 | 15,5 | 268 | | UniCredit | 1,7 | -0,41 | 1,7 | 3215 | | Испания (EUR) | | Banco Bilbao | 8,6 | +1,59 | 8,5 | 33780 | | Banco Santander | 8,4 | +2,28 | 8,2 | 70515 | | Endesa | 18,8 | +0,67 | 18,7 | 761 | | Iberdrola Renovables | 2,5 | -0,44 | 2,5 | 8730 | | Iberdrola | 5,5 | +0,15 | 5,5 | 31591 | | Inditex | 45,6 | +2,30 | 44,5 | 2061 | | Repsol | 16,8 | +0,09 | 16,8 | 7672 | | США ($) | | Abbott Labs | 48,12 | +0,52 | 47,87 | 1384 | | Agilent Tech | 32,36 | -1,19 | 32,75 | 351 | | Alcoa | 11,62 | -1,69 | 11,82 | 1892 | | Allstate Corp | 30,74 | -0,10 | 30,77 | 682 | | Amer Electric Power | 31,97 | -0,06 | 31,99 | 512 | | Amer Express Co | 39,94 | -0,97 | 40,33 | 1732 | | AIG | 35,34 | -3,07 | 36,46 | 582 | | Amgen | 51,87 | +0,86 | 51,43 | 4392 | | Analog Devices | 29,20 | -1,75 | 29,72 | 758 | | Time Warner Inc | 31,31 | +1,20 | 30,94 | 1984 | | Apple Comp Inc | 255,24 | +0,75 | 253,35 | 17973 | | Applied Materials | 12,90 | -1,30 | 13,07 | 10208 | | Bank of America | 15,92 | -1,61 | 16,18 | 12995 | | Bank of New York | 27,31 | -2,57 | 28,03 | 1285 | | Baxter Int | 42,52 | +1,07 | 42,07 | 885 | | BCE Inc | 29,20 | -0,41 | 29,32 | 156 | | Berkshire cl a* | 107,84 | -1,60 | 109,63 | 1 | | Berkshire cl b* | 0,07 | -1,95 | 0,07 | 1114 | | Boeing Co | 64,05 | -1,66 | 65,13 | 607 | | Bristol Myers sq | 23,28 | -0,26 | 23,34 | 1208 | | Cardinal Health | 34,36 | +2,08 | 33,66 | 602 | | Carnival | 36,34 | -1,20 | 36,78 | 803 | | Caterpillar Inc | 60,76 | -2,09 | 62,06 | 1072 | | ChevronTexaco | 73,61 | -1,01 | 74,36 | 1413 | | Cigna | 33,63 | -0,15 | 33,68 | 360 | | Cisco | 23,13 | -2,28 | 23,67 | 29619 | | Citigroup | 3,97 | -1,24 | 4,02 | 59217 | | Coca-Cola Co | 51,64 | +0,80 | 51,23 | 1616 | | Colgate Palmoliv | 78,55 | -0,28 | 78,77 | 497 | | Costco Wholesale | 58,34 | -0,68 | 58,74 | 1760 | | Dow Chemical Co | 26,98 | -3,88 | 28,07 | 1338 | | Du Pont Co | 36,18 | -1,66 | 36,79 | 738 | | Eastman Kodak | 5,68 | -3,57 | 5,89 | 569 | | Eli Lilly | 32,77 | -0,15 | 32,82 | 815 | | EMC Corp | 18,58 | -1,06 | 18,78 | 2775 | | Emerson Electric | 46,44 | -1,94 | 47,36 | 732 | | Exelon | 38,71 | -0,51 | 38,91 | 406 | | Exxon Mobil | 60,91 | -0,89 | 61,46 | 3125 | | Fannie Mae | 0,94 | -2,42 | 0,96 | 1414 | | Ford Motor Co | 11,74 | -2,09 | 11,99 | 6302 | | Gap Inc | 21,81 | -0,82 | 21,99 | 1209 | | General Elec Co | 16,44 | -1,32 | 16,66 | 6975 | | Goldman Sachs Gr | 144,05 | -0,62 | 144,95 | 1497 | | HJ Heinz Co | 44,44 | -0,80 | 44,80 | 340 | | Halliburton Co | 25,09 | -7,04 | 26,99 | 4905 | | Hewlett-Packard | 46,22 | -1,53 | 46,94 | 2182 | | Home Depot Inc | 34,21 | -0,98 | 34,55 | 1990 | | Honeywell Int | 42,79 | -1,45 | 43,42 | 743 | | Illinois Tool Works | 46,53 | -0,85 | 46,93 | 459 | | Intel Corp | 21,49 | -1,24 | 21,76 | 45461 | | IBM | 125,11 | -1,01 | 126,39 | 1536 | | Intl Paper | 23,39 | -1,56 | 23,76 | 654 | | Johnson&Johnson | 58,62 | -0,69 | 59,03 | 3466 | | J P Morgan Chase | 39,75 | -1,66 | 40,42 | 4639 | | Kimberly-Clark | 60,97 | -0,34 | 61,18 | 335 | | Kohls | 51,17 | +1,29 | 50,52 | 944 | | Kroger | 20,18 | +1,66 | 19,85 | 1436 | | Lockheed Martin | 80,16 | -0,50 | 80,56 | 353 | | Lowes Cos | 24,83 | -1,15 | 25,12 | 1378 | | Marsh & McLennan | 21,71 | -0,55 | 21,83 | 361 | | McDonalds Corp | 67,04 | -0,24 | 67,20 | 1264 | | Medtronic | 39,61 | +0,51 | 39,41 | 1139 | | Merck & Co | 33,75 | +0,39 | 33,62 | 2619 | | Metlife Inc | 40,65 | -1,81 | 41,40 | 613 | | Microsoft | 25,74 | -1,00 | 26,00 | 39961 | | Minnesota Mining | 79,50 | -2,37 | 81,43 | 1117 | | Motorola Inc | 6,84 | -1,16 | 6,92 | 1156 | | Occidental Petr | 82,58 | +0,18 | 82,43 | 1003 | | Omnicom Group | 38,21 | -1,47 | 38,78 | 549 | | Oracle Corp | 22,56 | -0,11 | 22,58 | 17075 | | Pfizer Inc | 15,34 | -0,20 | 15,37 | 6828 | | Philip Morris | 20,34 | -0,97 | 20,54 | 2675 | | Raytheon Co | 52,53 | -0,21 | 52,64 | 441 | | Tenet Healthcare | 5,69 | -1,90 | 5,80 | 1073 | | Texas Instrument | 24,48 | -1,49 | 24,85 | 2038 | | Textron Inc | 20,79 | -2,21 | 21,26 | 423 | | Time Warner Inc | 31,31 | +1,20 | 30,94 | 1984 | | Tyco Int | 36,34 | -0,98 | 36,70 | 569 | | Unisys Corp | 23,16 | -2,28 | 23,70 | 97 | | UPS | 62,63 | -1,48 | 63,57 | 638 | | United Tech | 67,50 | -0,90 | 68,11 | 954 | | Unitedhealth Gr | 29,14 | -0,61 | 29,32 | 736 | | US Bancorp | 24,09 | -1,39 | 24,43 | 1474 | | Verizon Comm | 27,49 | -0,33 | 27,58 | 1453 | | Wal-Mart Stores | 50,65 | -0,10 | 50,70 | 1917 | | Walt Disney Co | 33,56 | -2,36 | 34,37 | 2779 | | Wells Fargo | 28,87 | -1,84 | 29,41 | 4487 | | Xerox Corp | 9,34 | -1,27 | 9,46 | 2261 |
|
