| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,1 | -0,94 | 22,3 | 5971 | | Commonwealth Bank of Australia | 50,3 | -1,29 | 51,0 | 4275 | | National Australia Bank | 24,2 | -0,66 | 24,3 | 6918 | | Telstra Corporation | 3,0 | +3,05 | 3,0 | 73606 | | Westfield Group | 12,7 | +0,40 | 12,7 | 11261 | | Westpac Banking | 22,4 | -1,49 | 22,8 | 8279 | | Woodside Petroleum | 43,4 | -0,37 | 43,6 | 1709 | | Woolworths | 27,1 | +1,57 | 26,7 | 6839 | | Япония (JPY) | | Canon | 3730,0 | -0,13 | 3735,0 | 5498 | | Denso | 2416,0 | -2,03 | 2466,0 | 2501 | | East Japan Railway* | 5,8 | -1,02 | 5,9 | 1404 | | Honda Motor | 2713,0 | -1,85 | 2764,0 | 6288 | | Japan Tobacco* | 287,9 | -0,21 | 288,5 | 16 | | JFE Holdings | 2990,0 | -2,76 | 3075,0 | 4520 | | Komatsu* | 1655,0 | -1,72 | 1684,0 | 6604 | | Matsushita Electric Industrial | 1145,0 | -2,05 | 1169,0 | 7552 | | Millea Holdings | 2526,0 | -1,60 | 2567,0 | 2134 | | Mitsubishi Corp | 1954,0 | -3,84 | 2032,0 | 17212 | | Mitsubishi Estate | 1374,0 | -0,22 | 1377,0 | 7134 | | Mitsubishi UFJ Financial Group | 440,0 | -1,35 | 446,0 | 70691 | | Mitsui | 1167,0 | -8,25 | 1272,0 | 64164 | | Mizuho Financial Group* | 0,2 | -0,61 | 0,2 | 70325 | | Nintendo* | 26,5 | -2,07 | 27,0 | 43 | | Nippon Steel | 313,0 | -2,19 | 320,0 | 29587 | | Nippon Telegraph and Telephone* | 3,7 | +0,41 | 3,7 | 3129 | | Nissan Motor | 642,0 | -1,98 | 655,0 | 24232 | | Nomura Holdings | 561,0 | -1,41 | 569,0 | 29635 | | NTT DoCoMo* | 135,9 | -0,07 | 136,0 | 59 | | Sony | 2711,0 | -2,76 | 2788,0 | 7555 | | Sumitomo Mitsui Financial Group* | 2,7 | -0,80 | 2,7 | 10475 | | Takeda Pharmaceutical* | 3785,0 | -0,53 | 3805,0 | 2504 | | Tokyo Electric Power | 2374,0 | +0,89 | 2353,0 | 4607 | | Toyota Motor | 3235,0 | -0,92 | 3265,0 | 9748 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 87,6 | -0,74 | 88,2 | 2373 | | China Communications Construction | 6,5 | +1,57 | 6,4 | 21985 | | China Mobile | 73,2 | +0,07 | 73,1 | 14514 | | China Telecom | 3,5 | -0,57 | 3,5 | 61848 | | CNOOC | 12,1 | -0,49 | 12,2 | 68060 | | Hang Seng Bank | 102,6 | - | 102,6 | 1335 | | Hutchison Whampoa | 47,3 | -0,42 | 47,5 | 4691 | | Sun Hung Kai Properties | 101,6 | +0,49 | 101,1 | 3807 | | Китай (CHY) | | Aluminum Corporation of China | 10,2 | -0,39 | 10,3 | 11295 | | Bank of China | 3,9 | -5,12 | 4,1 | 358070 | | Bank of Communications | 6,4 | -1,08 | 6,5 | 51739 | | Baoshan Iron&Steel | 6,3 | +0,80 | 6,3 | 33388 | | China CITIC Bank | 5,2 | - | 5,2 | 13946 | | China Coal Energy | 9,6 | +0,84 | 9,6 | 6959 | | China Construction Bank | 4,9 | - | 4,9 | 60397 | | China COSCO Holdings | 9,9 | +1,02 | 9,8 | 12959 | | China Life Insurance | 24,2 | -0,74 | 24,3 | 7775 | | China Merchants Bank | 13,1 | +0,08 | 13,1 | 42962 | | China Pacific Insurance | 21,4 | +0,19 | 21,4 | 25064 | | China Petroleum and Chemical | 8,5 | -0,35 | 8,5 | 33749 | | China Shenhua Energy | 23,5 | +0,81 | 23,3 | 8684 | | CITIC Securities | 19,9 | +2,10 | 19,5 | 47361 | | Daqin Railway | 8,4 | -0,71 | 8,4 | 21337 | | Haitong Securities | 10,6 | +2,60 | 10,4 | 51188 | | ICBC | 4,2 | -0,47 | 4,2 | 82243 | | PetroChina | 10,8 | -0,83 | 10,9 | 20726 | | Ping An Insurance | 45,5 | -0,91 | 45,9 | 20683 | | Корея (KRW) | | POSCO* | 460,0 | -2,54 | 472,0 | 266 | | Samsung Electronics* | 768,0 | -1,03 | 776,0 | 228 | | Франция (EUR) | | Air Liquide | 80,4 | -0,80 | 81,1 | 1556 | | Alstom | 38,8 | +0,01 | 38,8 | 1276 | | Axa | 13,1 | -1,43 | 13,3 | 9640 | | BNP Paribas | 46,1 | +0,26 | 46,0 | 4731 | | Carrefour | 34,0 | -0,15 | 34,1 | 2115 | | Saint Gobain | 31,3 | -0,46 | 31,4 | 4655 | | Credit Agricole | 8,6 | -1,22 | 8,7 | 11011 | | Electricite de France | 35,7 | -0,75 | 36,0 | 1353 | | France Telecom | 15,5 | +0,58 | 15,4 | 9166 | | Groupe Danone | 43,1 | +2,25 | 42,2 | 3650 | | Lafarge | 46,7 | -0,62 | 47,0 | 892 | | L'Oreal | 77,2 | +0,25 | 77,0 | 599 | | LVMH | 87,4 | +0,76 | 86,7 | 1137 | | Sanofi-Aventis | 49,6 | +0,26 | 49,4 | 3378 | | Schneider Electric | 82,6 | -0,08 | 82,7 | 952 | | Societe Generale | 33,9 | -0,98 | 34,2 | 4220 | | Total | 37,9 | -0,24 | 38,0 | 7998 | | Veolia Environnement | 21,1 | -0,21 | 21,1 | 1860 | | Vinci | 36,9 | -0,08 | 36,9 | 2318 | | Vivendi | 17,5 | -0,20 | 17,5 | 5965 | | Великобритания (GBp) | | Aviva | 325,1 | -0,82 | 328,6 | 11420 | | BAE Systems | 323,2 | +0,49 | 324,0 | 5940 | | Barclays | 296,5 | -2,24 | 303,3 | 40014 | | BG Group | 1060,4 | -2,34 | 1088,5 | 9770 | | BHP Billiton | 1852,4 | -0,99 | 1874,5 | 8690 | | BP | 430,0 | -0,06 | 430,0 | 123095 | | British American Tobacco | 2113,2 | +0,85 | 2115,0 | 4668 | | BT Group | 130,1 | +1,39 | 129,5 | 28565 | | Diageo | 1067,0 | +1,13 | 1058,0 | 3603 | | Германия (EUR) | | Allianz | 81,1 | -0,66 | 81,7 | 2128 | | BMW | 38,5 | +1,02 | 38,1 | 2175 | | RWE | 58,6 | -0,09 | 58,6 | 2265 | | SAP | 36,0 | +0,36 | 35,8 | 7449 | | Siemens | 73,9 | -0,18 | 74,0 | 2903 | | ThyssenKrupp | 21,8 | -0,55 | 21,9 | 2253 | | Volkswagen | 68,5 | -1,15 | 69,3 | 270 | | Финляндия (EUR) | | Fortum | 18,6 | +0,65 | 18,4 | 1363 | | Nokia | 8,2 | -1,14 | 8,3 | 19504 | | Швейцария (CHF) | | Credit Suisse | 44,2 | -0,25 | 44,3 | 5879 | | Nestle | 53,6 | +1,42 | 52,8 | 5776 | | Novartis | 52,9 | +0,96 | 52,4 | 5144 | | Richemont | 39,2 | +3,43 | 37,9 | 2892 | | Roche Holding | 162,9 | +1,62 | 160,3 | 1723 | | Swiss Reinsurance | 47,2 | +0,55 | 47,0 | 1623 | | Syngenta | 259,0 | +0,19 | 258,5 | 376 | | UBS | 15,3 | -0,20 | 15,4 | 13478 | | Zurich Financial Services | 238,8 | +0,51 | 237,6 | 533 | | Швеция (SEK) | | ABB | 133,3 | -0,52 | 134,0 | 2125 | | Hennes & Mauritz | 226,0 | +1,85 | 221,9 | 3064 | | Nordea Bank | 65,2 | +0,62 | 64,8 | 11263 | | Ericsson | 79,5 | -0,31 | 79,8 | 11623 | | TeliaSonera | 48,1 | +1,33 | 47,5 | 8154 | | Volvo | 80,5 | +1,32 | 79,5 | 628 | | Италия (EUR) | | Испания (EUR) | | Banco Bilbao | 8,3 | -1,26 | 8,4 | 28287 | | Banco Santander | 8,1 | -1,85 | 8,2 | 65111 | | Endesa | 18,7 | -1,08 | 18,9 | 483 | | США ($) | | Abbott Labs | 46,95 | +0,02 | 46,94 | 916 | | Agilent Tech | 31,78 | +0,95 | 31,48 | 286 | | Alcoa | 11,31 | +1,07 | 11,19 | 2038 | | Allstate Corp | 29,84 | +0,61 | 29,66 | 430 | | Amer Electric Power | 31,43 | +0,74 | 31,20 | 324 | | Amer Express Co | 40,18 | +2,53 | 39,19 | 1509 | | AIG | 35,09 | +2,45 | 34,25 | 471 | | Amgen | 55,13 | +8,61 | 50,76 | 13732 | | Analog Devices | 29,19 | +1,11 | 28,87 | 383 | | Time Warner Inc | 30,84 | +2,19 | 30,18 | 719 | | Apple Comp Inc | 263,29 | +0,94 | 260,83 | 11348 | | Applied Materials | 12,69 | +0,79 | 12,59 | 7944 | | Bank of America | 15,62 | +1,23 | 15,44 | 8796 | | Bank of New York | 27,11 | +2,30 | 26,50 | 746 | | Baxter Int | 41,66 | +0,29 | 41,54 | 611 | | BCE Inc | 30,30 | +2,05 | 29,69 | 182 | | Berkshire cl a* | 107,70 | +2,40 | 105,13 | 1 | | Berkshire cl b* | 0,07 | +2,18 | 0,07 | 607 | | Boeing Co | 63,59 | +1,02 | 62,95 | 536 | | Bristol Myers sq | 23,01 | -0,04 | 23,02 | 1236 | | Cardinal Health | 34,72 | +2,39 | 33,91 | 528 | | Carnival | 36,56 | +2,50 | 35,67 | 772 | | Caterpillar Inc | 60,37 | +1,86 | 59,27 | 798 | | ChevronTexaco | 73,16 | +1,20 | 72,29 | 1279 | | Cigna | 33,39 | +1,61 | 32,86 | 192 | | Cisco | 23,20 | +0,87 | 23,00 | 21531 | | Citigroup | 3,89 | +1,04 | 3,85 | 29774 | | Coca-Cola Co | 51,89 | +1,17 | 51,29 | 935 | | Colgate Palmoliv | 77,05 | +0,16 | 76,93 | 424 | | Costco Wholesale | 58,51 | +0,91 | 57,98 | 1143 | | Dow Chemical Co | 26,18 | +2,27 | 25,60 | 901 | | Du Pont Co | 35,77 | +1,50 | 35,24 | 492 | | Eastman Kodak | 5,37 | +0,56 | 5,34 | 537 | | Eli Lilly | 32,96 | +1,26 | 32,55 | 462 | | EMC Corp | 18,51 | +0,11 | 18,49 | 1821 | | Emerson Electric | 46,26 | +1,45 | 45,60 | 402 | | Exelon | 37,63 | -0,05 | 37,65 | 600 | | Exxon Mobil | 60,15 | +1,52 | 59,25 | 2268 | | Fannie Mae | 0,93 | -0,14 | 0,93 | 663 | | Ford Motor Co | 11,65 | +2,10 | 11,41 | 4274 | | Gap Inc | 21,58 | +0,89 | 21,39 | 797 | | General Elec Co | 16,20 | +1,38 | 15,98 | 6674 | | Goldman Sachs Gr | 143,65 | +1,26 | 141,86 | 861 | | HJ Heinz Co | 44,22 | +0,29 | 44,09 | 324 | | Halliburton Co | 23,29 | +10,12 | 21,15 | 6161 | | Hewlett-Packard | 46,48 | +1,97 | 45,58 | 2115 | | Home Depot Inc | 33,65 | +0,33 | 33,54 | 1558 | | Honeywell Int | 42,50 | +1,43 | 41,90 | 573 | | Illinois Tool Works | 45,87 | +1,57 | 45,16 | 333 | | Intel Corp | 21,49 | +1,46 | 21,18 | 25921 | | IBM | 125,97 | +1,31 | 124,34 | 989 | | Intl Paper | 22,83 | +2,65 | 22,24 | 482 | | Johnson&Johnson | 59,12 | +0,61 | 58,76 | 1470 | | J P Morgan Chase | 38,97 | +1,12 | 38,54 | 3354 | | Kimberly-Clark | 60,63 | +0,28 | 61,12 | 373 | | Kohls | 51,00 | +0,47 | 50,76 | 845 | | Kroger | 20,05 | +0,91 | 19,87 | 432 | | Lockheed Martin | 78,85 | -0,40 | 79,17 | 358 | | Lowes Cos | 24,26 | -0,12 | 24,29 | 1608 | | Marsh & McLennan | 21,42 | +0,66 | 21,28 | 230 | | McDonalds Corp | 66,96 | +0,90 | 66,36 | 807 | | Medtronic | 38,78 | +1,25 | 38,30 | 425 | | Merck & Co | 34,06 | +1,58 | 33,53 | 1504 | | Metlife Inc | 40,89 | +2,64 | 39,84 | 538 | | Microsoft | 26,02 | +0,50 | 25,89 | 22691 | | Minnesota Mining | 78,17 | +0,13 | 78,07 | 722 | | Motorola Inc | 6,84 | +2,09 | 6,70 | 1072 | | Occidental Petr | 81,40 | +1,66 | 80,07 | 772 | | Omnicom Group | 37,40 | +1,69 | 36,78 | 411 | | Oracle Corp | 22,41 | +0,95 | 22,20 | 13581 | | Pfizer Inc | 15,15 | +1,07 | 14,99 | 5212 | | Philip Morris | 20,28 | +0,80 | 20,12 | 1841 | | Raytheon Co | 52,40 | +0,87 | 51,95 | 387 | | Tenet Healthcare | 4,94 | +4,66 | 4,72 | 2110 | | Texas Instrument | 24,39 | +0,16 | 24,35 | 1112 | | Textron Inc | 20,33 | +2,21 | 19,89 | 365 | | Time Warner Inc | 30,84 | +2,19 | 30,18 | 719 | | Tyco Int | 36,16 | +0,89 | 35,84 | 410 | | Unisys Corp | 21,75 | +1,49 | 21,43 | 86 | | UPS | 62,24 | +1,75 | 61,17 | 563 | | United Tech | 66,91 | +1,30 | 66,05 | 581 | | Unitedhealth Gr | 29,43 | +1,55 | 28,98 | 591 | | US Bancorp | 23,66 | +1,59 | 23,29 | 917 | | Verizon Comm | 27,43 | +0,81 | 27,21 | 1373 | | Wal-Mart Stores | 51,39 | +0,92 | 50,92 | 1403 | | Walt Disney Co | 34,41 | +3,24 | 33,33 | 2188 | | Wells Fargo | 28,77 | +1,91 | 28,23 | 2229 | | Xerox Corp | 8,98 | +0,34 | 8,95 | 1921 |
|
