| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,6 | -0,88 | 22,8 | 4757 | | Commonwealth Bank of Australia | 51,3 | -0,31 | 51,5 | 2969 | | National Australia Bank | 24,5 | -1,17 | 24,8 | 4355 | | Telstra Corporation | 3,3 | +0,61 | 3,3 | 39752 | | Westfield Group | 12,5 | -1,65 | 12,7 | 6582 | | Westpac Banking | 22,7 | -1,09 | 23,0 | 6581 | | Woodside Petroleum | 42,9 | -0,35 | 43,0 | 1996 | | Woolworths | 27,0 | -0,48 | 27,1 | 2256 | | Япония (JPY) | | Canon | 3490,0 | -2,51 | 3580,0 | 3291 | | Denso | 2677,0 | -1,33 | 2713,0 | 2383 | | East Japan Railway* | 5,8 | -0,85 | 5,9 | 917 | | Honda Motor | 2682,0 | -2,15 | 2741,0 | 4749 | | Japan Tobacco* | 278,5 | -1,24 | 282,0 | 15 | | JFE Holdings | 2678,0 | -1,80 | 2727,0 | 1760 | | Komatsu* | 1766,0 | -1,34 | 1790,0 | 5565 | | Matsushita Electric Industrial | 1170,0 | -2,42 | 1199,0 | 5478 | | Millea Holdings | 2412,0 | -2,58 | 2476,0 | 2478 | | Mitsubishi Corp | 1963,0 | -1,85 | 2000,0 | 4681 | | Mitsubishi Estate | 1250,0 | -2,42 | 1281,0 | 4460 | | Mitsubishi UFJ Financial Group | 412,0 | -2,60 | 423,0 | 58086 | | Mitsui | 1131,0 | -2,75 | 1163,0 | 11750 | | Mizuho Financial Group* | 0,1 | +0,72 | 0,1 | 234052 | | Nintendo* | 25,1 | -3,35 | 26,0 | 23 | | Nippon Steel | 299,0 | -2,29 | 306,0 | 23269 | | Nippon Telegraph and Telephone* | 3,7 | -1,59 | 3,8 | 2764 | | Nissan Motor | 648,0 | -3,28 | 670,0 | 15072 | | Nomura Holdings | 491,0 | -2,19 | 502,0 | 24190 | | NTT DoCoMo* | 137,3 | -2,56 | 140,9 | 76 | | Sony | 2530,0 | -2,39 | 2592,0 | 5731 | | Sumitomo Mitsui Financial Group* | 2,5 | -2,10 | 2,6 | 15180 | | Takeda Pharmaceutical* | 3965,0 | -1,37 | 4020,0 | 3357 | | Tokyo Electric Power | 2368,0 | -1,99 | 2416,0 | 2178 | | Toyota Motor | 3175,0 | -2,31 | 3250,0 | 7897 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 91,8 | -1,13 | 92,8 | 2969 | | China Communications Construction | 7,3 | -3,05 | 7,5 | 12945 | | China Mobile | 78,0 | -1,52 | 79,2 | 15770 | | China Telecom | 3,7 | -2,89 | 3,8 | 70659 | | CNOOC | 12,4 | -2,67 | 12,7 | 125287 | | Hang Seng Bank | 105,4 | -0,66 | 106,1 | 1029 | | Hutchison Whampoa | 48,6 | -1,02 | 49,1 | 4965 | | Sun Hung Kai Properties | 111,1 | -1,68 | 113,0 | 4673 | | Китай (CHY) | | Aluminum Corporation of China | 8,9 | -1,87 | 9,1 | 6362 | | Bank of China | 3,5 | -2,27 | 3,5 | 29112 | | Bank of Communications | 6,1 | -2,40 | 6,2 | 51121 | | Baoshan Iron&Steel | 6,0 | -0,66 | 6,0 | 25940 | | China CITIC Bank | 5,6 | -4,28 | 5,8 | 36623 | | China Coal Energy | 8,4 | -2,55 | 8,6 | 6479 | | China Construction Bank | 4,7 | -2,08 | 4,8 | 43175 | | China COSCO Holdings | 8,8 | -2,87 | 9,1 | 21209 | | China Life Insurance | 22,4 | -2,06 | 22,8 | 33669 | | China Merchants Bank | 13,6 | -2,02 | 13,8 | 66364 | | China Pacific Insurance | 20,9 | -1,64 | 21,3 | 38582 | | China Petroleum and Chemical | 8,0 | -2,09 | 8,1 | 21418 | | China Shenhua Energy | 21,7 | -1,28 | 22,0 | 8407 | | CITIC Securities | 11,5 | -2,95 | 11,9 | 48399 | | Daqin Railway | 8,2 | -0,73 | 8,3 | 13933 | | Haitong Securities | 9,0 | -2,17 | 9,2 | 42178 | | ICBC | 4,2 | -1,65 | 4,3 | 36620 | | PetroChina | 10,3 | -1,25 | 10,4 | 14201 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 487,0 | -0,31 | 488,5 | 364 | | Samsung Electronics* | 820,0 | -0,49 | 824,0 | 321 | | Франция (EUR) | | Air Liquide | 86,2 | -0,45 | 86,6 | 860 | | Alstom | 38,3 | -1,63 | 38,9 | 1576 | | Axa | 13,4 | -2,84 | 13,8 | 5699 | | BNP Paribas | 48,7 | -4,01 | 50,7 | 6152 | | Carrefour | 35,3 | +0,08 | 35,3 | 2532 | | Saint Gobain | 32,2 | -1,21 | 32,6 | 2680 | | Credit Agricole | 9,3 | -3,26 | 9,6 | 9243 | | Electricite de France | 31,4 | -0,79 | 31,7 | 1516 | | France Telecom | 15,0 | -0,73 | 15,1 | 8254 | | Groupe Danone | 45,8 | -0,33 | 45,9 | 2347 | | Lafarge | 41,2 | -3,37 | 42,6 | 1630 | | L'Oreal | 83,9 | +0,88 | 83,2 | 1363 | | LVMH | 91,0 | -0,38 | 91,3 | 1153 | | Sanofi-Aventis | 48,7 | -0,79 | 49,1 | 3177 | | Schneider Electric | 86,9 | -2,25 | 88,9 | 1044 | | Societe Generale | 37,8 | -2,07 | 38,6 | 4638 | | Total | 38,8 | -0,65 | 39,0 | 6865 | | Veolia Environnement | 20,1 | -1,66 | 20,5 | 1571 | | Vinci | 36,0 | -1,28 | 36,5 | 2407 | | Vivendi | 17,6 | -1,23 | 17,8 | 4008 | | Великобритания (GBp) | | Aviva | 349,0 | -3,51 | 355,9 | 11082 | | BAE Systems | 316,7 | -0,75 | 318,9 | 9528 | | Barclays | 311,6 | -4,21 | 313,6 | 49834 | | BG Group | 1073,9 | -1,16 | 1082,0 | 4849 | | BHP Billiton | 1833,2 | -1,16 | 1846,0 | 10807 | | BP | 404,0 | +0,19 | 401,0 | 52938 | | British American Tobacco | 2276,5 | +0,13 | 2266,5 | 3197 | | BT Group | 139,8 | -1,76 | 142,3 | 46297 | | Diageo | 1117,3 | -0,54 | 1118,0 | 2711 | | ENRC | 858,9 | -3,49 | 873,0 | 2789 | | GlaxoSmithKline | 1200,0 | +1,82 | 1181,5 | 17351 | | HSBC | 637,5 | -0,34 | 639,7 | 38154 | | Imperial Tobacco | 1967,1 | +1,70 | 1937,0 | 3450 | | Lloyds TSB | 62,6 | -1,75 | 63,0 | 147926 | | National Grid | 488,3 | -1,77 | 497,1 | 18948 | | Prudential | 544,0 | -1,65 | 544,0 | 9131 | | Reckitt Benckiser | 3263,3 | -0,43 | 3265,0 | 1662 | | Rio Tinto | 3030,5 | -3,32 | 3134,5 | 5816 | | Royal Bank of Scotland | 45,8 | -2,16 | 46,2 | 70509 | | Standard Chartered | 1755,4 | -1,52 | 1774,0 | 5568 | | Tesco | 404,6 | -0,37 | 403,8 | 16446 | | Vodafone | 145,4 | -0,51 | 146,1 | 52785 | | Xstrata | 922,0 | -2,18 | 942,5 | 11047 | | Германия (EUR) | | Allianz | 86,3 | -0,98 | 87,2 | 2118 | | BASF | 45,9 | -1,06 | 46,4 | 3295 | | BMW | 42,3 | +1,72 | 41,5 | 4939 | | Испания (EUR) | | Banco Bilbao | 9,6 | -2,14 | 9,8 | 32630 | | Banco Santander | 9,9 | -2,45 | 10,1 | 58009 | | Endesa | 18,4 | -0,83 | 18,6 | 293 | | Iberdrola Renovables | 2,8 | -1,11 | 2,8 | 7127 | | Iberdrola | 5,2 | -0,82 | 5,2 | 34661 | | Inditex | 50,5 | -0,38 | 50,7 | 2042 | | Repsol | 17,8 | -0,47 | 17,9 | 10601 | | Telefonica | 16,4 | -0,64 | 16,5 | 27840 | | Нидерланды (EUR) | | ING Groep | 6,8 | -3,22 | 7,0 | 24389 | | KPN | 10,9 | +0,42 | 10,8 | 7294 | | Philips Electronics | 25,6 | -2,31 | 26,2 | 5781 | | Норвегия (EUR) | | StatoilHydro | 128,3 | -0,85 | 129,4 | 5933 | | Telenor | 85,0 | -1,05 | 90,7 | 4866 | | Бельгия (EUR) | | Dexia | 3,2 | -5,12 | 3,4 | 4706 | | KBC Groep | 34,2 | -1,80 | 34,8 | 457 | | Бельгия (EUR) | | Moeller Maersk* | 49,6 | -2,36 | 50,8 | 1 | | Novo Nordisk | 512,5 | +1,99 | 502,5 | 708 | | Индия (INR) | | Bharti Airtel | 297,9 | -0,93 | 300,7 | 389 | | DLF | 318,6 | -0,16 | 319,1 | 1446 | | NTPC | 198,9 | -0,23 | 199,4 | 128 | | ONGC | 1239,2 | -1,56 | 1258,9 | 179 | | Reliance Communications | 183,6 | -1,53 | 186,4 | 780 | | Reliance Industries | 1073,0 | +0,36 | 1069,1 | 387 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 76,5 | -0,33 | 76,8 | 681 | | Saudi Basic Industries | 88,0 | -2,22 | 90,0 | 9449 | | США ($) | | Abbott Labs | 47,75 | -0,21 | 47,85 | 594 | | Agilent Tech | 28,21 | -1,67 | 28,69 | 293 | | Alcoa | 10,67 | -2,20 | 10,91 | 1807 | | Allstate Corp | 28,54 | -1,59 | 29,00 | 539 | | Amer Electric Power | 34,74 | -0,34 | 34,86 | 202 | | Amer Express Co | 42,35 | -3,09 | 43,70 | 1002 | | AIG | 36,59 | -2,50 | 37,53 | 349 | | Amgen | 52,58 | -0,08 | 52,62 | 1654 | | Analog Devices | 29,34 | -0,88 | 29,60 | 363 | | Time Warner Inc | 30,39 | -0,16 | 30,44 | 638 | | Apple Comp Inc | 249,65 | -1,22 | 252,73 | 15227 | | Applied Materials | 12,38 | -1,24 | 12,53 | 7802 | | Bank of America | 15,11 | -3,57 | 15,67 | 10474 | | Bank of New York | 26,34 | -1,01 | 26,61 | 623 | | Baxter Int | 42,22 | -2,38 | 43,25 | 1074 | | BCE Inc | 30,13 | -1,50 | 30,59 | 141 | | Berkshire cl a* | 118,25 | -0,60 | 119,02 | 1 | | Berkshire cl b* | 0,08 | -0,74 | 0,08 | 763 | | Boeing Co | 64,08 | -1,03 | 64,75 | 957 | | Bristol Myers sq | 25,28 | +0,76 | 25,09 | 1133 | | Cardinal Health | 35,78 | +0,25 | 35,69 | 427 | | Carnival | 32,27 | -1,47 | 32,75 | 587 | | Caterpillar Inc | 65,70 | -1,50 | 66,70 | 926 | | ChevronTexaco | 72,34 | -0,97 | 73,05 | 973 | | Cigna | 31,21 | -0,76 | 31,45 | 411 | | Cisco | 23,59 | -0,63 | 23,74 | 23528 | | Citigroup | 4,09 | -2,85 | 4,21 | 43650 | | Coca-Cola Co | 52,70 | -0,23 | 52,82 | 742 | | Colgate Palmoliv | 82,62 | -0,83 | 83,31 | 218 | | Costco Wholesale | 55,91 | -0,78 | 56,35 | 1101 | | Dow Chemical Co | 26,64 | -1,33 | 27,00 | 818 | | Du Pont Co | 36,54 | -1,48 | 37,09 | 457 | | Eastman Kodak | 4,57 | -2,97 | 4,71 | 233 | | Eli Lilly | 34,87 | +0,20 | 34,80 | 581 | | EMC Corp | 20,40 | -0,54 | 20,51 | 2288 | | Emerson Electric | 45,83 | -1,38 | 46,47 | 362 | | Exelon | 41,30 | -0,29 | 41,42 | 396 | | Exxon Mobil | 58,70 | -0,94 | 59,26 | 2104 | | Ford Motor Co | 11,64 | -1,44 | 11,81 | 4538 | | Gap Inc | 18,51 | -0,59 | 18,62 | 1079 | | General Elec Co | 14,97 | -1,51 | 15,20 | 6073 | | Goldman Sachs Gr | 138,98 | -0,06 | 139,06 | 1074 | | HJ Heinz Co | 44,96 | -0,75 | 45,30 | 226 | | Halliburton Co | 27,45 | -2,56 | 28,17 | 1372 | | Hewlett-Packard | 47,03 | -0,65 | 47,34 | 827 | | Home Depot Inc | 27,95 | -1,17 | 28,28 | 1367 | | Honeywell Int | 41,19 | -1,20 | 41,69 | 524 | | Illinois Tool Works | 43,42 | -1,65 | 44,15 | 438 | | Intel Corp | 21,19 | -0,80 | 21,36 | 65173 | | IBM | 129,82 | -0,69 | 130,72 | 833 | | Intl Paper | 23,24 | -2,31 | 23,79 | 535 | | Johnson&Johnson | 60,20 | -0,69 | 60,62 | 981 | | J P Morgan Chase | 39,71 | -1,59 | 40,35 | 7437 | | Kimberly-Clark | 62,07 | -0,42 | 62,33 | 266 | | Kohls | 47,22 | +0,04 | 47,20 | 484 | | Kroger | 20,67 | -0,29 | 20,73 | 710 | | Lockheed Martin | 75,28 | -0,29 | 75,50 | 213 | | Lowes Cos | 20,56 | -1,49 | 20,87 | 754 | | Marsh & McLennan | 22,76 | -1,30 | 23,06 | 202 | | McDonalds Corp | 70,70 | -0,28 | 70,90 | 785 | | Medtronic | 37,76 | -0,79 | 38,06 | 402 | | Merck & Co | 36,12 | -0,22 | 36,20 | 857 | | Metlife Inc | 38,43 | -3,88 | 39,98 | 1244 | | Microsoft | 25,43 | -0,03 | 25,44 | 29839 | | Minnesota Mining | 81,72 | -1,60 | 83,05 | 680 | | Motorola Inc | 7,51 | +0,67 | 7,46 | 3567 | | Occidental Petr | 80,84 | -1,50 | 82,07 | 447 | | Omnicom Group | 35,79 | +0,03 | 35,78 | 278 | | Oracle Corp | 23,64 | -1,27 | 23,94 | 10422 | | Pfizer Inc | 14,72 | -0,81 | 14,84 | 3048 | | Philip Morris | 21,31 | -0,19 | 21,35 | 824 | | Raytheon Co | 48,60 | +0,06 | 48,57 | 328 | | Tenet Healthcare | 4,66 | +1,75 | 4,58 | 541 | | Texas Instrument | 24,96 | -0,52 | 25,09 | 1331 | | Textron Inc | 17,84 | -2,25 | 18,25 | 370 | | Time Warner Inc | 30,39 | -0,16 | 30,44 | 638 | | Tyco Int | 36,47 | -0,08 | 36,50 | 354 | | Unisys Corp | 21,30 | -3,31 | 22,03 | 75 | | UPS | 60,69 | -1,73 | 61,76 | 529 | | United Tech | 67,71 | -0,44 | 68,01 | 553 | | Unitedhealth Gr | 30,46 | +0,46 | 30,32 | 802 | | US Bancorp | 23,99 | -0,62 | 24,14 | 1144 | | Verizon Comm | 26,69 | -0,56 | 26,84 | 1770 | | Wal-Mart Stores | 50,04 | -0,62 | 50,35 | 1183 | | Walt Disney Co | 33,91 | -0,96 | 34,24 | 1261 | | Wells Fargo | 27,16 | -1,81 | 27,66 | 3228 | | Xerox Corp | 8,48 | -1,51 | 8,61 | 709 |
|
