| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,8 | +0,04 | 23,8 | 6607 | | Commonwealth Bank of Australia | 52,5 | -0,23 | 52,6 | 4150 | | National Australia Bank | 25,9 | +0,39 | 25,8 | 4091 | | Telstra Corporation | 2,7 | -2,21 | 2,7 | 97125 | | Westfield Group | 12,5 | -0,56 | 12,5 | 10383 | | Westpac Banking | 23,6 | +0,99 | 23,3 | 9655 | | Woodside Petroleum | 44,0 | +0,55 | 43,8 | 1904 | | Woolworths | 28,8 | +0,91 | 28,5 | 2526 | | Япония (JPY) | | Canon | 3860,0 | -1,15 | 3905,0 | 4534 | | Denso | 2451,0 | -0,08 | 2453,0 | 3338 | | East Japan Railway* | 5,2 | -0,76 | 5,2 | 1605 | | Honda Motor | 2953,0 | -1,57 | 3000,0 | 4562 | | Japan Tobacco* | 282,2 | -2,35 | 289,0 | 17 | | JFE Holdings | 2655,0 | -1,23 | 2688,0 | 2710 | | Komatsu* | 1875,0 | -2,50 | 1923,0 | 6843 | | Matsushita Electric Industrial | 1138,0 | +2,43 | 1111,0 | 21723 | | Millea Holdings | 2372,0 | -1,86 | 2417,0 | 2677 | | Mitsubishi Corp | 1937,0 | -0,77 | 1952,0 | 6335 | | Mitsubishi Estate | 1339,0 | +1,44 | 1320,0 | 6970 | | Mitsubishi UFJ Financial Group | 405,0 | -0,98 | 409,0 | 35955 | | Mitsui | 1216,0 | +1,76 | 1195,0 | 16465 | | Mizuho Financial Group* | 0,1 | -0,76 | 0,1 | 134098 | | Nintendo* | 23,9 | +1,06 | 23,7 | 9 | | Nippon Steel | 291,0 | -0,68 | 293,0 | 13231 | | Nippon Telegraph and Telephone* | 3,8 | -0,13 | 3,8 | 2106 | | Nissan Motor | 702,0 | -1,54 | 713,0 | 16367 | | Nomura Holdings | 429,0 | +0,70 | 426,0 | 73670 | | NTT DoCoMo* | 144,3 | -1,16 | 146,0 | 55 | | Sony | 2588,0 | -1,86 | 2637,0 | 6431 | | Sumitomo Mitsui Financial Group* | 2,6 | -0,76 | 2,6 | 8487 | | Takeda Pharmaceutical* | 4020,0 | - | 4020,0 | 3289 | | Tokyo Electric Power | 2358,0 | -0,97 | 2381,0 | 3576 | | Toyota Motor | 3040,0 | -0,98 | 3070,0 | 5901 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 111,5 | +2,11 | 109,2 | 10735 | | China Communications Construction | 7,3 | -0,41 | 7,3 | 15666 | | China Mobile | 79,8 | +0,38 | 79,5 | 21174 | | China Telecom | 4,1 | - | 4,1 | 100328 | | CNOOC | 14,5 | -1,36 | 14,7 | 43556 | | Hang Seng Bank | 113,0 | -0,44 | 113,5 | 2578 | | Hutchison Whampoa | 65,2 | -0,61 | 65,6 | 12073 | | Sun Hung Kai Properties | 125,2 | +1,79 | 123,0 | 6484 | | Китай (CHY) | | Aluminum Corporation of China | 9,6 | -0,52 | 9,7 | 5341 | | Bank of China | 3,2 | +0,62 | 3,2 | 11410 | | Bank of Communications | 5,7 | -0,18 | 5,7 | 31368 | | Baoshan Iron&Steel | 6,5 | - | 6,5 | 35440 | | China CITIC Bank | 5,1 | -0,77 | 5,2 | 14857 | | China Coal Energy | 9,4 | +0,54 | 9,3 | 4336 | | China Construction Bank | 4,6 | +1,11 | 4,5 | 25198 | | China COSCO Holdings | 9,4 | -0,43 | 9,4 | 18097 | | China Life Insurance | 21,2 | +0,33 | 21,1 | 8902 | | China Merchants Bank | 12,9 | -0,16 | 12,9 | 34440 | | China Pacific Insurance | 22,0 | +1,52 | 21,7 | 16757 | | China Petroleum and Chemical | 8,1 | +0,62 | 8,0 | 14118 | | China Shenhua Energy | 22,6 | +0,22 | 22,5 | 9846 | | CITIC Securities | 10,9 | -0,09 | 10,9 | 33050 | | Daqin Railway | 8,5 | +0,36 | 8,4 | 19272 | | Haitong Securities | 9,0 | +0,22 | 9,0 | 17150 | | ICBC | 0,0 | - | 4,0 | 0 | | PetroChina | 10,0 | +0,10 | 10,0 | 8938 | | Ping An Insurance | 50,2 | +0,52 | 50,0 | 16710 | | Корея (KRW) | | POSCO* | 506,0 | -1,17 | 512,0 | 252 | | Samsung Electronics* | 780,0 | +0,91 | 773,0 | 296 | | Франция (EUR) | | Air Liquide | 89,9 | -1,27 | 91,1 | 847 | | Alstom | 37,2 | -2,15 | 38,0 | 1920 | | Axa | 12,9 | -1,41 | 13,1 | 7111 | | BNP Paribas | 55,3 | +1,06 | 54,7 | 5738 | | Carrefour | 39,7 | -2,12 | 40,5 | 3835 | | Saint Gobain | 32,3 | -1,84 | 32,9 | 2533 | | Credit Agricole | 11,6 | -1,61 | 11,8 | 10046 | | Electricite de France | 32,2 | -1,14 | 32,6 | 1339 | | France Telecom | 16,1 | -1,77 | 16,4 | 9165 | | Groupe Danone | 43,5 | -0,94 | 44,0 | 1573 | | Lafarge | 42,3 | -0,13 | 42,4 | 1680 | | L'Oreal | 82,5 | -1,41 | 83,7 | 759 | | LVMH | 102,6 | -2,29 | 105,0 | 1129 | | Sanofi-Aventis | 49,9 | -1,48 | 50,7 | 2989 | | Schneider Electric | 90,3 | -1,49 | 91,7 | 1101 | | Societe Generale | 44,3 | -1,68 | 45,0 | 3278 | | Total | 37,8 | -1,89 | 38,6 | 7570 | | Veolia Environnement | 20,0 | -0,30 | 20,1 | 1811 | | Vinci | 37,0 | -1,96 | 37,7 | 1965 | | Vivendi | 19,7 | -1,06 | 19,9 | 4641 | | Великобритания (GBp) | | Aviva | 399,4 | -4,80 | 417,0 | 13308 | | BAE Systems | 334,7 | -0,48 | 334,4 | 12207 | | Barclays | 310,4 | -1,57 | 311,6 | 40565 | | BG Group | 1118,5 | -0,80 | 1125,5 | 5405 | | BHP Billiton | 2000,0 | +2,09 | 1959,0 | 9155 | | BP | 408,5 | -2,06 | 414,8 | 33806 | | British American Tobacco | 2393,0 | -0,31 | 2398,5 | 1992 | | BT Group | 139,1 | -1,56 | 141,1 | 11503 | | Diageo | 1092,6 | -0,27 | 1095,0 | 7092 | | ENRC | 899,0 | +1,07 | 889,5 | 2660 | | GlaxoSmithKline | 1274,0 | -0,78 | 1282,0 | 5356 | | HSBC | 666,0 | -1,04 | 671,0 | 21698 | | Imperial Tobacco | 1925,0 | +1,69 | 1893,0 | 4011 | | Lloyds TSB | 76,4 | -1,37 | 76,9 | 127188 | | National Grid | 547,5 | -0,73 | 551,0 | 5021 | | Prudential | 613,0 | -0,97 | 619,0 | 6236 | | Reckitt Benckiser | 3461,2 | -0,23 | 3466,0 | 1032 | | Rio Tinto | 3588,0 | +2,31 | 3570,0 | 7448 | | Royal Bank of Scotland | 48,0 | -2,22 | 48,6 | 104791 | | Standard Chartered | 1865,7 | -0,53 | 1884,0 | 3587 | | Tesco | 432,8 | +0,67 | 433,0 | 17096 | | Vodafone | 162,3 | -0,46 | 163,1 | 87722 | | Xstrata | 1197,0 | +2,66 | 1167,5 | 13462 | | Германия (EUR) | | BMW | 48,1 | -0,83 | 48,5 | 3062 | | Deutsche Bank | 41,0 | +0,44 | 40,8 | 23529 | | Deutsche Telekom | 10,1 | -1,60 | 10,3 | 15048 | | Munchener Ruckversicherungs Gesellschaft | 101,9 | -0,92 | 102,9 | 929 | | SAP | 36,5 | -1,73 | 37,1 | 4445 | | Siemens | 77,2 | -2,78 | 79,4 | 4636 | | ThyssenKrupp | 23,7 | -0,29 | 23,8 | 2877 | | Volkswagen | 80,4 | -1,63 | 81,7 | 263 | | Финляндия (EUR) | | Fortum | 19,3 | -0,05 | 19,3 | 1953 | | Nokia | 7,4 | -1,20 | 7,5 | 28132 | | Швейцария (CHF) | | Credit Suisse | 44,8 | -2,46 | 45,9 | 6424 | | Nestle | 52,5 | +0,29 | 52,4 | 8449 | | Novartis | 55,5 | -1,77 | 56,5 | 6987 | | Richemont | 45,2 | -0,77 | 45,5 | 1965 | | Roche Holding | 136,3 | -0,80 | 137,4 | 2751 | | Swiss Reinsurance | 43,7 | -1,04 | 44,2 | 1410 | | Syngenta | 251,4 | - | 251,4 | 356 | | UBS | 17,6 | -2,92 | 18,1 | 15141 | | Zurich Financial Services | 233,9 | -1,14 | 236,6 | 744 | | Швеция (SEK) | | ABB | 144,1 | -1,57 | 146,4 | 3251 | | Hennes & Mauritz | 258,4 | -0,46 | 259,6 | 3166 | | Nordea Bank | 69,9 | -1,41 | 70,9 | 6541 | | Volvo | 91,9 | -0,27 | 92,1 | 1482 | | Италия (EUR) | | Assicurazioni Generali | 14,7 | -0,20 | 15,0 | 0 | | Enel | 3,9 | +0,13 | 3,9 | 28 | | ENI | 15,8 | +0,19 | 16,0 | 35 | | Intesa SanPaolo | 2,4 | +0,10 | 2,5 | 48 | | Telecom Italia | 1,0 | +0,10 | 1,0 | 336 | | Tenaris | 14,1 | +0,35 | 14,3 | 18 | | UniCredit | 1,8 | +0,11 | 1,9 | 766 | | Испания (EUR) | | Banco Bilbao | 10,1 | -1,32 | 10,2 | 40278 | | Banco Santander | 9,5 | -2,85 | 9,7 | 69195 | | Endesa | 19,7 | -2,79 | 20,2 | 527 | | Iberdrola Renovables | 2,5 | -0,85 | 2,5 | 6639 | | Iberdrola | 5,6 | -1,92 | 5,7 | 26204 | | Inditex | 57,0 | -1,93 | 58,1 | 2851 | | Repsol | 19,0 | -1,74 | 19,3 | 6220 | | Telefonica | 18,1 | -1,61 | 18,3 | 25144 | | Нидерланды (EUR) | | ING Groep | 7,6 | -1,80 | 7,8 | 22231 | | KPN | 11,3 | -0,44 | 11,4 | 4849 | | Philips Electronics | 22,9 | -2,45 | 23,5 | 4432 | | Норвегия (EUR) | | StatoilHydro | 122,8 | -2,23 | 125,6 | 8996 | | Telenor | 94,0 | -0,42 | 94,4 | 4678 | | Бельгия (EUR) | | Dexia | 3,2 | -1,60 | 3,3 | 3689 | | KBC Groep | 34,7 | -4,77 | 36,5 | 865 | | Бельгия (EUR) | | Moeller Maersk* | 46,1 | -0,24 | 46,2 | 0 | | Novo Nordisk | 530,0 | - | 530,0 | 487 | | Индия (INR) | | Bharti Airtel | 362,2 | -0,90 | 365,5 | 320 | | DLF | 352,6 | -1,73 | 358,8 | 839 | | NTPC | 208,1 | +0,58 | 206,9 | 667 | | ONGC | 1400,5 | -0,08 | 1401,6 | 97 | | США ($) | | Abbott Labs | 52,05 | -0,19 | 52,15 | 470 | | Agilent Tech | 31,14 | -0,03 | 31,15 | 409 | | Alcoa | 11,60 | +3,85 | 11,17 | 3549 | | Allstate Corp | 31,10 | -0,73 | 31,33 | 591 | | Amer Electric Power | 36,36 | +0,97 | 36,01 | 227 | | Amer Express Co | 42,39 | -0,91 | 42,78 | 910 | | AIG | 35,79 | -2,24 | 36,61 | 268 | | Amgen | 56,32 | +1,02 | 55,75 | 2176 | | Analog Devices | 29,37 | -2,17 | 30,02 | 746 | | Time Warner Inc | 31,38 | -1,51 | 31,86 | 761 | | Apple Comp Inc | 286,95 | +1,12 | 283,77 | 12370 | | Applied Materials | 11,18 | -0,67 | 11,25 | 10220 | | Bank of America | 13,56 | -0,66 | 13,65 | 9840 | | Bank of New York | 25,59 | -0,12 | 25,62 | 488 | | Baxter Int | 47,95 | +1,16 | 47,40 | 747 | | BCE Inc | 32,78 | +0,28 | 32,69 | 71 | | Berkshire cl a* | 124,13 | -0,60 | 124,87 | 1 | | Berkshire cl b* | 0,08 | -0,39 | 0,08 | 655 | | Boeing Co | 64,15 | -0,12 | 64,23 | 408 | | Bristol Myers sq | 27,68 | -0,40 | 27,79 | 786 | | Cardinal Health | 32,81 | -0,91 | 33,11 | 214 | | Carnival | 37,21 | -0,88 | 37,54 | 689 | | Caterpillar Inc | 75,97 | -0,55 | 76,39 | 866 | | ChevronTexaco | 79,48 | -0,34 | 79,75 | 652 | | Cigna | 35,26 | -0,93 | 35,59 | 201 | | Cisco | 21,60 | -0,18 | 21,64 | 24908 | | Citigroup | 3,90 | -1,02 | 3,94 | 20789 | | Coca-Cola Co | 58,42 | +0,53 | 58,11 | 866 | | Colgate Palmoliv | 78,55 | - | 78,55 | 414 | | Costco Wholesale | 61,91 | +1,04 | 61,27 | 2405 | | Dow Chemical Co | 27,31 | +0,22 | 27,25 | 518 | | Du Pont Co | 44,66 | -0,38 | 44,83 | 909 | | Eastman Kodak | 3,90 | -2,01 | 3,98 | 270 | | Eli Lilly | 36,17 | -0,44 | 36,33 | 779 | | EMC Corp | 20,67 | -0,19 | 20,71 | 2668 | | Emerson Electric | 51,80 | -1,30 | 52,48 | 414 | | Exelon | 42,91 | +1,32 | 42,35 | 247 | | Exxon Mobil | 61,53 | -0,02 | 61,54 | 2310 | | Ford Motor Co | 12,36 | -1,51 | 12,55 | 3443 | | Gap Inc | 18,54 | -1,33 | 18,79 | 918 | | General Elec Co | 16,49 | -0,18 | 16,52 | 4166 | | Goldman Sachs Gr | 149,74 | -1,10 | 151,40 | 1352 | | HJ Heinz Co | 47,74 | +0,87 | 47,33 | 389 | | Halliburton Co | 31,86 | +0,09 | 31,83 | 1268 | | Hewlett-Packard | 39,37 | -1,38 | 39,92 | 2293 | | Home Depot Inc | 30,92 | +0,06 | 30,90 | 1027 | | Honeywell Int | 43,77 | -1,22 | 44,31 | 501 | | Illinois Tool Works | 46,45 | -1,69 | 47,25 | 568 | | Intel Corp | 19,03 | -0,57 | 19,14 | 32646 | | IBM | 131,99 | +0,01 | 131,98 | 542 | | Intl Paper | 21,62 | -1,68 | 21,99 | 684 | | Johnson&Johnson | 62,19 | +0,40 | 61,94 | 1063 | | J P Morgan Chase | 40,13 | -1,13 | 40,59 | 2772 | | Kimberly-Clark | 66,70 | +0,29 | 66,51 | 270 | | Kohls | 51,24 | -0,50 | 51,50 | 338 | | Kroger | 21,59 | -0,05 | 21,60 | 521 | | Lockheed Martin | 72,08 | +0,60 | 71,65 | 288 | | Lowes Cos | 21,63 | -0,28 | 21,69 | 887 | | Marsh & McLennan | 23,92 | -1,69 | 24,33 | 358 | | McDonalds Corp | 75,20 | -0,41 | 75,51 | 652 | | Medtronic | 33,60 | +0,87 | 33,31 | 845 | | Merck & Co | 36,77 | +0,14 | 36,72 | 1166 | | Metlife Inc | 39,69 | -3,43 | 41,10 | 1121 | | Microsoft | 24,49 | -2,62 | 25,15 | 55393 | | Minnesota Mining | 86,54 | -0,01 | 86,55 | 314 | | Motorola Inc | 8,29 | -0,60 | 8,34 | 1115 | | Occidental Petr | 76,71 | -0,27 | 76,92 | 296 | | Omnicom Group | 38,78 | -1,37 | 39,32 | 185 | | Oracle Corp | 27,13 | +1,16 | 26,82 | 29703 | | Pfizer Inc | 17,25 | +0,58 | 17,15 | 4245 | | Philip Morris | 23,95 | +0,38 | 23,86 | 1218 | | Raytheon Co | 46,16 | -0,28 | 46,29 | 285 | | Tenet Healthcare | 4,18 | -0,71 | 4,21 | 746 | | Texas Instrument | 25,41 | -1,51 | 25,80 | 1132 | | Textron Inc | 20,17 | -0,59 | 20,29 | 455 | | Time Warner Inc | 31,38 | -1,51 | 31,86 | 761 | | Tyco Int | 38,98 | -0,43 | 39,15 | 401 | | Unisys Corp | 27,25 | -0,15 | 27,29 | 116 | | UPS | 67,48 | +0,73 | 66,99 | 847 | | United Tech | 70,77 | +0,24 | 70,60 | 336 | | Unitedhealth Gr | 35,40 | +0,40 | 35,26 | 579 | | US Bancorp | 22,44 | -1,88 | 22,87 | 1545 | | Verizon Comm | 32,50 | +0,56 | 32,32 | 1770 | | Wal-Mart Stores | 53,87 | +0,56 | 53,57 | 1331 | | Walt Disney Co | 33,97 | -1,54 | 34,50 | 1156 | | Wells Fargo | 25,88 | -1,90 | 26,38 | 2348 | | Xerox Corp | 10,20 | -0,68 | 10,27 | 784 |
|
