| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,6 | -0,48 | 22,8 | 6976 | | Commonwealth Bank of Australia | 51,5 | -0,92 | 52,0 | 3742 | | National Australia Bank | 24,4 | -2,91 | 25,1 | 10611 | | Telstra Corporation | 3,1 | +0,32 | 3,1 | 25945 | | Westfield Group | 12,9 | -0,31 | 12,9 | 9238 | | Westpac Banking | 22,8 | -1,39 | 23,1 | 7529 | | Woodside Petroleum | 44,0 | -0,48 | 44,2 | 1408 | | Woolworths | 27,0 | -0,99 | 27,3 | 3744 | | Япония (JPY) | | Canon | 3880,0 | +0,65 | 3855,0 | 4680 | | Denso | 2572,0 | +1,90 | 2524,0 | 3067 | | East Japan Railway* | 5,9 | -0,51 | 5,9 | 1032 | | Honda Motor | 2825,0 | -0,14 | 2829,0 | 6360 | | Japan Tobacco* | 292,0 | +0,24 | 291,3 | 14 | | JFE Holdings | 3055,0 | -1,13 | 3090,0 | 1613 | | Komatsu* | 1711,0 | -0,47 | 1719,0 | 4937 | | Matsushita Electric Industrial | 1216,0 | +1,67 | 1196,0 | 8562 | | Millea Holdings | 2586,0 | +1,33 | 2552,0 | 2708 | | Mitsubishi Corp | 1970,0 | -0,61 | 1982,0 | 9560 | | Mitsubishi Estate | 1382,0 | -1,43 | 1402,0 | 5504 | | Mitsubishi UFJ Financial Group | 445,0 | -0,22 | 446,0 | 38821 | | Mitsui | 1206,0 | +0,92 | 1195,0 | 21974 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 30281 | | Nintendo* | 26,5 | -0,49 | 26,6 | 33 | | Nippon Steel | 318,0 | -0,63 | 320,0 | 18353 | | Nippon Telegraph and Telephone* | 3,7 | -1,07 | 3,7 | 2693 | | Nissan Motor | 665,0 | -1,19 | 673,0 | 24517 | | Nomura Holdings | 559,0 | -0,36 | 561,0 | 26383 | | NTT DoCoMo* | 135,7 | -0,44 | 136,3 | 48 | | Sony | 2771,0 | -0,36 | 2781,0 | 5596 | | Sumitomo Mitsui Financial Group* | 2,7 | -0,18 | 2,7 | 7388 | | Takeda Pharmaceutical* | 3835,0 | -0,90 | 3870,0 | 1842 | | Tokyo Electric Power | 2387,0 | - | 2387,0 | 2498 | | Toyota Motor | 3345,0 | -0,15 | 3350,0 | 7465 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 88,0 | -0,57 | 88,5 | 2710 | | China Communications Construction | 6,8 | +0,89 | 6,7 | 14441 | | China Mobile | 73,9 | +0,20 | 73,7 | 13006 | | China Telecom | 3,6 | -0,84 | 3,6 | 53701 | | CNOOC | 12,3 | -0,96 | 12,5 | 47619 | | Hang Seng Bank | 103,1 | -0,19 | 103,3 | 1465 | | Hutchison Whampoa | 48,3 | -1,33 | 49,0 | 4739 | | Sun Hung Kai Properties | 103,6 | -0,19 | 103,8 | 2934 | | Китай (CHY) | | Aluminum Corporation of China | 10,2 | +0,29 | 10,2 | 6443 | | Bank of China | 3,6 | -1,62 | 3,7 | 84645 | | Bank of Communications | 6,4 | -0,47 | 6,4 | 27816 | | Baoshan Iron & Steel | 6,2 | -1,11 | 6,3 | 66795 | | China CITIC Bank | 5,2 | +0,19 | 5,1 | 11725 | | China Coal Energy | 9,4 | -0,42 | 9,5 | 6909 | | China Construction Bank | 4,9 | -0,61 | 4,9 | 38422 | | China COSCO Holdings | 9,7 | -0,51 | 9,8 | 15771 | | China Life Insurance | 0,0 | - | 24,4 | 0 | | China Merchants Bank | 13,2 | +0,23 | 13,2 | 32271 | | China Pacific Insurance | 21,7 | +1,12 | 21,4 | 26500 | | China Petroleum and Chemical | 8,4 | +0,12 | 8,4 | 23391 | | China Shenhua Energy | 23,6 | +0,34 | 23,5 | 7980 | | CITIC Securities | 19,9 | +1,63 | 19,6 | 45870 | | Daqin Railway | 8,3 | -0,24 | 8,4 | 15409 | | Haitong Securities | 10,6 | +2,42 | 10,3 | 66329 | | ICBC | 4,2 | - | 4,2 | 33241 | | PetroChina | 10,6 | -0,09 | 10,6 | 10395 | | Ping An Insurance | 45,6 | -0,18 | 45,6 | 10950 | | Корея (KRW) | | POSCO* | 456,0 | -4,10 | 475,5 | 471 | | Samsung Electronics* | 793,0 | +2,06 | 777,0 | 252 | | Франция (EUR) | | Air Liquide | 80,4 | -2,53 | 82,5 | 1681 | | Alstom | 38,0 | -2,55 | 39,0 | 2429 | | Axa | 12,5 | -5,04 | 13,2 | 13019 | | BNP Paribas | 43,1 | -5,97 | 45,9 | 13871 | | Carrefour | 34,0 | -2,03 | 34,7 | 3853 | | Saint Gobain | 30,6 | -4,06 | 31,9 | 5759 | | Credit Agricole | 8,4 | -5,11 | 8,8 | 16241 | | Electricite de France | 35,3 | -2,81 | 36,3 | 1798 | | France Telecom | 15,4 | -1,37 | 15,7 | 16166 | | Groupe Danone | 42,8 | -1,27 | 43,4 | 3090 | | Lafarge | 46,2 | -2,86 | 47,6 | 1676 | | L'Oreal | 76,2 | -2,45 | 78,1 | 1615 | | LVMH | 87,3 | -2,04 | 89,1 | 1757 | | Sanofi-Aventis | 49,0 | -2,64 | 50,3 | 5243 | | Schneider Electric | 85,0 | -0,34 | 85,3 | 2468 | | Societe Generale | 31,6 | -7,58 | 34,2 | 12103 | | Total | 38,2 | -2,16 | 39,0 | 12305 | | Veolia Environnement | 20,7 | -3,06 | 21,4 | 2306 | | Vinci | 36,2 | -3,48 | 37,5 | 4366 | | Vivendi | 17,1 | -3,14 | 17,7 | 6919 | | Великобритания (GBp) | | Aviva | 329,0 | -2,95 | 339,1 | 16858 | | BAE Systems | 320,4 | -0,99 | 324,2 | 13220 | | Barclays | 288,9 | -4,66 | 302,7 | 64305 | | BG Group | 1081,9 | -1,02 | 1080,0 | 7040 | | BP | 450,0 | +0,25 | 432,3 | 98369 | | BT Group | 130,1 | -2,55 | 133,5 | 32681 | | Lloyds TSB | 55,5 | -3,25 | 57,3 | 196189 | | Reckitt Benckiser | 3231,5 | -1,84 | 3265,0 | 1479 | | Standard Chartered | 1638,3 | -3,77 | 1685,0 | 5239 | | Xstrata | 952,8 | -3,48 | 985,5 | 15025 | | Германия (EUR) | | Deutsche Bank | 47,0 | -2,88 | 48,4 | 7643 | | SAP | 36,2 | -0,83 | 36,6 | 6232 | | ThyssenKrupp | 21,4 | -2,13 | 21,9 | 3527 | | Volkswagen | 68,0 | -2,09 | 69,5 | 244 | | Финляндия (EUR) | | Fortum | 18,4 | -1,34 | 18,7 | 2175 | | Nokia | 8,1 | -3,35 | 8,4 | 26424 | | Швейцария (CHF) | | Credit Suisse | 42,9 | -3,92 | 44,7 | 9095 | | Nestle | 53,4 | -0,74 | 53,8 | 6766 | | Novartis | 52,6 | -1,50 | 53,4 | 5410 | | Richemont | 38,7 | -2,74 | 39,7 | 3279 | | Roche Holding | 161,9 | -1,70 | 164,7 | 1699 | | Swiss Reinsurance | 46,0 | -2,60 | 47,2 | 1904 | | Syngenta | 258,6 | -1,11 | 261,5 | 333 | | UBS | 14,7 | -4,56 | 15,4 | 21618 | | Zurich Financial Services | 236,7 | -1,82 | 241,1 | 729 | | Швеция (SEK) | | ABB | 133,5 | -0,74 | 134,5 | 3113 | | Hennes & Mauritz | 228,9 | -1,12 | 231,5 | 3996 | | Nordea Bank | 64,4 | -3,23 | 66,5 | 10777 | | Ericsson | 80,6 | -0,74 | 81,2 | 12213 | | TeliaSonera | 48,1 | -1,35 | 48,8 | 14728 | | Volvo | 80,4 | -1,95 | 82,0 | 989 | | Италия (EUR) | | Assicurazioni Generali | 14,3 | -4,29 | 14,9 | 11807 | | Enel | 3,7 | -3,35 | 3,8 | 58345 | | ENI | 15,0 | -3,80 | 15,5 | 40714 | | Intesa SanPaolo | 2,0 | -6,10 | 2,1 | 159354 | | Telecom Italia | 0,9 | -3,99 | 1,0 | 114350 | | Tenaris | 15,0 | -1,32 | 15,2 | 5688 | | UniCredit | 1,6 | -5,68 | 1,7 | 674811 | | Испания (EUR) | | Banco Bilbao | 7,7 | -6,84 | 8,3 | 67779 | | Banco Santander | 7,6 | -5,78 | 8,0 | 92175 | | Endesa | 18,4 | -2,59 | 18,9 | 560 | | Iberdrola Renovables | 2,5 | -3,16 | 2,6 | 5158 | | Iberdrola | 5,1 | -4,62 | 5,4 | 36296 | | Inditex | 44,9 | -2,01 | 45,8 | 3173 | | Канада (CAD) | | Barrick Gold | 43,8 | -0,61 | 44,1 | 2162 | | Manulife Financial | 17,6 | -2,22 | 18,0 | 1540 | | Potash Corp of Saskatchewan | 101,6 | -0,20 | 101,8 | 306 | | Research In Motion | 63,7 | -0,64 | 64,1 | 1041 | | Royal Bank of Canada | 54,0 | -1,44 | 54,8 | 1473 | | Suncor Energy | 33,0 | -0,87 | 33,3 | 3317 | | Toronto-Dominion Bank | 70,7 | -1,02 | 71,4 | 849 | | США ($) | | Abbott Labs | 46,79 | -1,97 | 47,73 | 731 | | Agilent Tech | 31,05 | -4,17 | 32,40 | 426 | | Alcoa | 11,02 | -3,08 | 11,37 | 2301 | | Allstate Corp | 29,46 | -2,35 | 30,17 | 382 | | Amer Electric Power | 31,53 | -1,96 | 32,16 | 308 | | Amer Express Co | 39,19 | -3,33 | 40,54 | 1085 | | AIG | 34,76 | -1,25 | 35,20 | 319 | | Amgen | 54,99 | -1,17 | 55,64 | 3627 | | Analog Devices | 29,54 | -2,73 | 30,37 | 498 | | Time Warner Inc | 30,66 | -2,04 | 31,30 | 772 | | Apple Comp Inc | 259,94 | -1,21 | 263,12 | 11680 | | Applied Materials | 12,80 | -1,77 | 13,03 | 8373 | | Bank of America | 15,55 | -1,64 | 15,81 | 7149 | | Bank of New York | 26,46 | -3,01 | 27,28 | 3410 | | Baxter Int | 41,62 | -1,35 | 42,19 | 435 | | BCE Inc | 30,09 | -1,38 | 30,51 | 129 | | Berkshire cl a* | 106,20 | -2,10 | 108,48 | 1 | | Berkshire cl b* | 0,07 | -2,20 | 0,07 | 731 | | Boeing Co | 62,28 | -3,16 | 64,31 | 604 | | Bristol Myers sq | 22,56 | -1,40 | 22,88 | 1847 | | Cardinal Health | 34,88 | -2,30 | 35,70 | 523 | | Carnival | 35,86 | -3,52 | 37,17 | 602 | | Caterpillar Inc | 58,87 | -3,67 | 61,11 | 853 | | ChevronTexaco | 72,20 | -2,31 | 73,91 | 1329 | | Cigna | 35,03 | +0,66 | 34,80 | 499 | | Cisco | 23,29 | -1,81 | 23,72 | 19924 | | Citigroup | 3,87 | -2,27 | 3,96 | 51291 | | Coca-Cola Co | 51,64 | -2,10 | 52,75 | 877 | | Colgate Palmoliv | 77,69 | -1,51 | 78,88 | 387 | | Costco Wholesale | 56,49 | -2,49 | 57,93 | 1850 | | Dow Chemical Co | 25,29 | -3,03 | 26,08 | 1209 | | Du Pont Co | 34,84 | -2,63 | 35,78 | 653 | | Eastman Kodak | 5,24 | -3,85 | 5,45 | 515 | | Eli Lilly | 32,54 | -2,49 | 33,37 | 537 | | EMC Corp | 18,74 | -1,68 | 19,06 | 1407 | | Emerson Electric | 45,78 | -3,17 | 47,28 | 577 | | Exelon | 38,07 | -0,89 | 38,41 | 552 | | Exxon Mobil | 60,83 | -1,19 | 61,56 | 2611 | | Fannie Mae | 0,94 | -0,15 | 0,94 | 677 | | Ford Motor Co | 11,66 | -2,51 | 11,96 | 4792 | | Gap Inc | 21,22 | -2,66 | 21,80 | 800 | | General Elec Co | 15,81 | -3,89 | 16,45 | 8685 | | Goldman Sachs Gr | 144,39 | +0,24 | 144,04 | 1210 | | HJ Heinz Co | 44,25 | -1,56 | 44,95 | 236 | | Halliburton Co | 23,73 | +0,42 | 23,63 | 2544 | | Hewlett-Packard | 46,50 | -2,06 | 47,48 | 1705 | | Home Depot Inc | 32,42 | -3,02 | 33,43 | 2066 | | Honeywell Int | 41,79 | -3,40 | 43,26 | 522 | | Illinois Tool Works | 45,09 | -3,57 | 46,76 | 506 | | Intel Corp | 21,34 | -2,56 | 21,90 | 24645 | | IBM | 126,54 | -1,11 | 127,96 | 1137 | | Intl Paper | 22,48 | -3,89 | 23,39 | 593 | | Johnson & Johnson | 58,34 | -2,39 | 59,77 | 1830 | | J P Morgan Chase | 38,33 | -1,97 | 39,10 | 3231 | | Kimberly-Clark | 60,20 | -1,76 | 61,28 | 385 | | Kohls | 50,81 | -2,48 | 52,10 | 763 | | Kroger | 19,63 | -1,80 | 19,99 | 496 | | Lockheed Martin | 78,07 | -2,06 | 79,71 | 206 | | Lowes Cos | 23,80 | -2,50 | 24,41 | 1613 | | Marsh & McLennan | 21,36 | -2,29 | 21,86 | 244 | | McDonalds Corp | 67,02 | -1,22 | 67,85 | 926 | | Medtronic | 38,59 | -1,63 | 39,23 | 489 | | Merck & Co | 33,41 | -2,57 | 34,29 | 1344 | | Metlife Inc | 39,61 | -4,25 | 41,37 | 690 | | Microsoft | 26,36 | -1,86 | 26,86 | 31242 | | Minnesota Mining | 76,59 | -2,23 | 78,34 | 1200 | | Motorola Inc | 6,77 | -1,46 | 6,87 | 1353 | | Occidental Petr | 80,80 | -2,56 | 82,92 | 906 | | Omnicom Group | 37,03 | -2,78 | 38,09 | 387 | | Oracle Corp | 22,72 | -0,53 | 22,84 | 14112 | | Pfizer Inc | 14,84 | -2,43 | 15,21 | 5760 | | Philip Morris | 20,26 | -1,60 | 20,59 | 1748 | | Raytheon Co | 51,98 | -2,07 | 53,08 | 373 | | Tenet Healthcare | 5,11 | +1,59 | 5,03 | 958 | | Texas Instrument | 24,70 | -1,36 | 25,04 | 1568 | | Textron Inc | 19,53 | -5,42 | 20,65 | 622 | | Time Warner Inc | 30,66 | -2,04 | 31,30 | 772 | | Tyco Int | 35,98 | -2,39 | 36,86 | 286 | | Unisys Corp | 21,64 | -3,74 | 22,48 | 116 | | UPS | 61,38 | -2,59 | 63,01 | 484 | | United Tech | 65,97 | -2,77 | 67,85 | 697 | | Unitedhealth Gr | 31,25 | +2,59 | 30,46 | 1848 | | US Bancorp | 22,97 | -2,55 | 23,57 | 884 | | Verizon Comm | 27,31 | -1,19 | 27,64 | 1259 | | Wal-Mart Stores | 51,03 | -1,33 | 51,72 | 2627 | | Walt Disney Co | 33,99 | -2,07 | 34,71 | 2058 | | Wells Fargo | 28,09 | -2,67 | 28,86 | 2801 | | Xerox Corp | 8,99 | -3,02 | 9,27 | 1123 |
|
