| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,1 | -0,29 | 24,1 | 6387 | | Commonwealth Bank of Australia | 51,1 | -0,74 | 51,5 | 3426 | | National Australia Bank | 25,8 | -0,35 | 25,8 | 5734 | | Telstra Corporation | 2,7 | +0,76 | 2,6 | 38918 | | Westfield Group | 12,4 | -0,16 | 12,4 | 8617 | | Westpac Banking | 23,2 | -0,52 | 23,3 | 5747 | | Woodside Petroleum | 44,4 | -0,47 | 44,6 | 1193 | | Woolworths | 29,7 | -1,23 | 30,1 | 4705 | | Япония (JPY) | | Canon | 3830,0 | -1,16 | 3875,0 | 6031 | | Denso | 2481,0 | -3,09 | 2560,0 | 4096 | | East Japan Railway* | 5,1 | -2,13 | 5,2 | 1367 | | Honda Motor | 2989,0 | -0,86 | 3015,0 | 5442 | | Japan Tobacco* | 256,7 | -3,64 | 266,4 | 38 | | JFE Holdings | 2659,0 | -1,37 | 2696,0 | 3742 | | Komatsu* | 1900,0 | -1,66 | 1932,0 | 10840 | | Matsushita Electric Industrial | 1176,0 | +3,43 | 1137,0 | 20561 | | Millea Holdings | 2353,0 | -2,00 | 2401,0 | 3524 | | Mitsubishi Corp | 2036,0 | +0,34 | 2029,0 | 8268 | | Mitsubishi Estate | 1489,0 | -1,26 | 1508,0 | 8477 | | Mitsubishi UFJ Financial Group | 406,0 | +0,25 | 405,0 | 63337 | | Mitsui | 1330,0 | -0,08 | 1331,0 | 10885 | | Mizuho Financial Group* | 0,1 | - | 0,1 | 115179 | | Nintendo* | 21,0 | -1,27 | 21,2 | 20 | | Nippon Steel | 282,0 | +0,36 | 281,0 | 20763 | | Nippon Telegraph and Telephone* | 3,7 | -1,07 | 3,7 | 2364 | | Nissan Motor | 740,0 | -0,13 | 741,0 | 17663 | | Nomura Holdings | 449,0 | +0,90 | 445,0 | 62581 | | NTT DoCoMo* | 138,0 | -1,85 | 140,6 | 78 | | Sony | 2643,0 | +0,95 | 2618,0 | 7168 | | Sumitomo Mitsui Financial Group* | 2,5 | +0,24 | 2,5 | 8494 | | Takeda Pharmaceutical* | 3905,0 | -0,51 | 3925,0 | 1845 | | Tokyo Electric Power | 1990,0 | -0,50 | 2000,0 | 15949 | | Toyota Motor | 2895,0 | -1,96 | 2953,0 | 10040 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 120,9 | +3,42 | 116,9 | 10413 | | China Communications Construction | 7,3 | -0,54 | 7,3 | 18711 | | China Mobile | 82,0 | -0,61 | 82,5 | 22780 | | China Telecom | 4,3 | -0,70 | 4,3 | 43925 | | CNOOC | 16,1 | -0,86 | 16,2 | 74437 | | Hang Seng Bank | 117,4 | +0,43 | 116,9 | 1391 | | Hutchison Whampoa | 75,8 | +1,88 | 74,4 | 38772 | | Sun Hung Kai Properties | 137,1 | +2,31 | 134,0 | 5821 | | Китай (CHY) | | Aluminum Corporation of China | 11,3 | +1,62 | 11,1 | 115898 | | Bank of China | 3,4 | +1,20 | 3,3 | 41364 | | Bank of Communications | 6,0 | +3,28 | 5,8 | 89699 | | Baoshan Iron&Steel | 6,8 | +2,41 | 6,6 | 56065 | | China CITIC Bank | 5,3 | +4,13 | 5,1 | 43736 | | China Coal Energy | 10,8 | +8,57 | 9,9 | 78701 | | China Construction Bank | 4,7 | +1,52 | 4,6 | 80021 | | China COSCO Holdings | 10,2 | +4,53 | 9,7 | 54691 | | China Life Insurance | 22,4 | +4,23 | 21,5 | 41759 | | China Merchants Bank | 13,4 | +3,78 | 13,0 | 111173 | | China Pacific Insurance | 23,2 | +6,19 | 21,8 | 54398 | | China Petroleum and Chemical | 8,4 | +2,93 | 8,2 | 90912 | | China Shenhua Energy | 25,8 | +9,28 | 23,6 | 78125 | | CITIC Securities | 11,3 | +6,11 | 10,6 | 153691 | | Daqin Railway | 8,6 | +2,14 | 8,4 | 40912 | | Haitong Securities | 9,5 | +5,67 | 9,0 | 105416 | | ICBC | 4,1 | +1,73 | 4,0 | 124851 | | PetroChina | 10,5 | +2,85 | 10,2 | 40556 | | Ping An Insurance | 55,2 | +4,29 | 52,9 | 45647 | | Корея (KRW) | | POSCO* | 527,0 | -2,04 | 538,0 | 295 | | Samsung Electronics* | 758,0 | -1,56 | 770,0 | 543 | | Франция (EUR) | | Air Liquide | 92,1 | +1,18 | 91,1 | 884 | | Alstom | 36,3 | -1,14 | 36,8 | 1709 | | Axa | 13,5 | +0,79 | 13,3 | 8699 | | BNP Paribas | 53,2 | -1,35 | 53,9 | 3621 | | Carrefour | 38,6 | -0,87 | 38,9 | 2352 | | Saint Gobain | 33,4 | +0,56 | 33,2 | 2198 | | Credit Agricole | 11,6 | -2,27 | 11,9 | 6027 | | Electricite de France | 31,6 | +0,96 | 31,3 | 1772 | | France Telecom | 16,1 | -0,31 | 16,1 | 6777 | | Groupe Danone | 43,5 | -1,07 | 43,9 | 2224 | | Lafarge | 40,8 | -1,29 | 41,4 | 2284 | | L'Oreal | 82,1 | -0,89 | 82,8 | 665 | | LVMH | 109,7 | -0,27 | 110,0 | 682 | | Sanofi-Aventis | 49,0 | -0,17 | 49,0 | 2264 | | Schneider Electric | 95,5 | -0,96 | 96,5 | 1442 | | Societe Generale | 43,4 | -0,91 | 43,8 | 2622 | | Total | 38,5 | -0,13 | 38,5 | 5559 | | Veolia Environnement | 19,8 | -0,05 | 19,8 | 1286 | | Vinci | 37,9 | +1,63 | 37,3 | 2386 | | Vivendi | 20,3 | +0,57 | 20,2 | 5222 | | Великобритания (GBp) | | Aviva | 399,2 | -0,35 | 401,9 | 7255 | | BAE Systems | 351,9 | +0,51 | 350,1 | 8929 | | Barclays | 295,5 | -2,24 | 304,1 | 403646 | | BG Group | 1152,0 | -0,13 | 1154,5 | 4023 | | BHP Billiton | 2151,3 | +1,79 | 2122,5 | 8822 | | BP | 434,4 | -0,27 | 437,1 | 16827 | | British American Tobacco | 2374,5 | +0,27 | 2368,0 | 2002 | | BT Group | 148,5 | -1,84 | 151,8 | 25828 | | Diageo | 1107,1 | -0,09 | 1108,0 | 2760 | | ENRC | 906,5 | -0,11 | 908,0 | 2778 | | GlaxoSmithKline | 1299,2 | +0,54 | 1296,5 | 9747 | | HSBC | 657,7 | -0,51 | 661,6 | 19120 | | Imperial Tobacco | 1892,1 | -0,58 | 1905,0 | 1622 | | Lloyds TSB | 73,4 | -0,68 | 73,9 | 120484 | | National Grid | 565,3 | -0,62 | 567,5 | 4488 | | Prudential | 634,6 | -1,01 | 643,0 | 4380 | | Reckitt Benckiser | 3451,3 | -1,26 | 3501,0 | 1469 | | Rio Tinto | 3936,0 | +1,84 | 3865,0 | 5060 | | Royal Bank of Scotland | 47,6 | -0,44 | 47,8 | 70324 | | Standard Chartered | 1829,3 | -1,13 | 1852,5 | 3873 | | Tesco | 437,0 | -0,38 | 438,1 | 16273 | | Vodafone | 161,3 | -0,25 | 161,6 | 68147 | | Xstrata | 1272,4 | +2,86 | 1260,0 | 11110 | | Германия (EUR) | | Allianz | 84,5 | -0,58 | 84,9 | 1828 | | BMW | 50,1 | +0,14 | 50,0 | 2593 | | Daimler | 45,4 | +0,14 | 45,4 | 3603 | | Deutsche Bank | 40,7 | -0,82 | 41,0 | 6811 | | Deutsche Post | 13,3 | -0,08 | 13,3 | 4222 | | RWE | 48,8 | -1,19 | 49,4 | 3246 | | SAP | 36,7 | +0,36 | 36,6 | 3761 | | Siemens | 77,0 | -0,03 | 77,0 | 2888 | | ThyssenKrupp | 25,6 | +0,75 | 25,4 | 3082 | | Volkswagen | 80,4 | +1,98 | 78,8 | 246 | | Финляндия (EUR) | | Fortum | 19,9 | +0,25 | 19,8 | 1158 | | Nokia | 7,8 | +0,58 | 7,7 | 17056 | | Швейцария (CHF) | | Credit Suisse | 42,4 | -1,85 | 43,2 | 6950 | | Nestle | 52,5 | -0,76 | 52,9 | 5413 | | Novartis | 56,1 | -0,27 | 56,2 | 2811 | | Richemont | 46,9 | +0,56 | 46,6 | 2263 | | Roche Holding | 139,1 | - | 139,1 | 1327 | | Swiss Reinsurance | 45,8 | +1,57 | 45,1 | 2249 | | Syngenta | 255,8 | +4,11 | 245,7 | 609 | | UBS | 17,1 | -0,64 | 17,2 | 8873 | | Zurich Financial Services | 231,3 | -0,56 | 232,6 | 526 | | Швеция (SEK) | | ABB | 145,5 | +0,07 | 145,4 | 1953 | | Hennes & Mauritz | 239,6 | -1,32 | 242,8 | 3164 | | Nordea Bank | 73,5 | +1,59 | 72,4 | 9526 | | Ericsson | 71,8 | +0,77 | 71,2 | 8478 | | TeliaSonera | 54,9 | -0,18 | 55,0 | 8683 | | Volvo | 88,5 | +0,57 | 88,0 | 2178 | | Италия (EUR) | | Assicurazioni Generali | 14,8 | +0,07 | 14,8 | 1 | | Enel | 3,9 | - | 3,9 | 34 | | ENI | 16,2 | - | 16,2 | 4 | | Intesa SanPaolo | 2,4 | - | 2,4 | 111 | | Telecom Italia | 1,0 | - | 1,0 | 43 | | Tenaris | 14,8 | - | 14,4 | 4 | | UniCredit | 1,9 | - | 1,9 | 290 | | Испания (EUR) | | Endesa | 19,6 | +0,28 | 19,6 | 201 | | Telefonica | 18,8 | +0,27 | 18,7 | 22360 | | США ($) | | Abbott Labs | 52,79 | +0,40 | 52,58 | 507 | | Agilent Tech | 33,50 | +0,90 | 33,20 | 241 | | Alcoa | 13,01 | +6,64 | 12,20 | 7931 | | Allstate Corp | 32,46 | +0,81 | 32,20 | 436 | | Amer Electric Power | 36,16 | +0,31 | 36,05 | 240 | | Amer Express Co | 38,14 | +0,85 | 37,82 | 1409 | | AIG | 40,96 | +1,21 | 40,47 | 387 | | Amgen | 56,40 | +0,79 | 55,96 | 2296 | | Analog Devices | 31,90 | -0,03 | 31,91 | 470 | | Time Warner Inc | 31,24 | +1,46 | 30,79 | 673 | | Apple Comp Inc | 292,92 | +1,28 | 289,22 | 13665 | | Applied Materials | 11,71 | -0,17 | 11,73 | 11991 | | Bank of America | 13,42 | +0,83 | 13,31 | 8085 | | Bank of New York | 26,48 | +0,08 | 26,46 | 480 | | Baxter Int | 49,02 | +0,49 | 48,78 | 360 | | BCE Inc | 33,20 | +0,67 | 32,98 | 55 | | Berkshire cl a* | 124,57 | -0,10 | 124,65 | 1 | | Berkshire cl b* | 0,08 | -0,14 | 0,08 | 481 | | Boeing Co | 69,31 | +1,24 | 68,46 | 304 | | Bristol Myers sq | 27,21 | -0,33 | 27,30 | 773 | | Cardinal Health | 32,64 | -0,40 | 32,77 | 129 | | Carnival | 40,27 | +0,37 | 40,12 | 557 | | Caterpillar Inc | 80,37 | +2,07 | 78,74 | 1697 | | ChevronTexaco | 83,71 | +0,23 | 83,52 | 909 | | Cigna | 35,21 | -0,45 | 35,37 | 159 | | Cisco | 22,38 | -0,04 | 22,39 | 18352 | | Citigroup | 4,16 | -0,48 | 4,18 | 22122 | | Coca-Cola Co | 59,34 | -0,17 | 59,44 | 849 | | Colgate Palmoliv | 74,56 | +1,10 | 73,75 | 326 | | Costco Wholesale | 64,25 | -1,55 | 65,26 | 2803 | | Dow Chemical Co | 29,77 | +2,13 | 29,15 | 715 | | Du Pont Co | 46,76 | +1,15 | 46,23 | 546 | | Eastman Kodak | 4,19 | +0,24 | 4,18 | 308 | | Eli Lilly | 37,05 | -0,08 | 37,08 | 597 | | EMC Corp | 19,67 | +0,31 | 19,61 | 1997 | | Emerson Electric | 53,41 | +0,26 | 53,27 | 362 | | Exelon | 43,02 | +0,23 | 42,92 | 287 | | Exxon Mobil | 64,09 | +0,38 | 63,85 | 2256 | | Ford Motor Co | 13,52 | +1,50 | 13,32 | 3676 | | Gap Inc | 18,40 | +2,11 | 18,12 | 1648 | | General Elec Co | 17,22 | +1,00 | 17,05 | 3615 | | Goldman Sachs Gr | 152,73 | +1,07 | 151,11 | 452 | | HJ Heinz Co | 47,75 | -0,33 | 47,91 | 252 | | Halliburton Co | 34,76 | +3,39 | 33,62 | 1898 | | Hewlett-Packard | 41,15 | +0,83 | 40,81 | 1280 | | Home Depot Inc | 32,00 | +0,82 | 31,74 | 906 | | Honeywell Int | 45,77 | +0,64 | 45,48 | 284 | | Illinois Tool Works | 48,39 | +0,21 | 48,29 | 195 | | Intel Corp | 19,47 | +0,36 | 19,40 | 23314 | | IBM | 138,58 | -0,10 | 138,72 | 607 | | Intl Paper | 22,22 | +1,23 | 21,95 | 530 | | Johnson&Johnson | 63,19 | -0,05 | 63,22 | 926 | | J P Morgan Chase | 39,59 | +0,18 | 39,52 | 2095 | | Kimberly-Clark | 66,38 | +0,45 | 66,08 | 261 | | Kohls | 53,90 | +2,12 | 52,78 | 582 | | Kroger | 21,23 | -0,42 | 21,32 | 655 | | Lockheed Martin | 70,40 | -0,33 | 70,63 | 236 | | Lowes Cos | 22,79 | +0,71 | 22,63 | 610 | | Marsh & McLennan | 23,53 | - | 23,53 | 281 | | McDonalds Corp | 76,18 | +0,42 | 75,86 | 505 | | Medtronic | 33,46 | +0,24 | 33,38 | 469 | | Merck & Co | 36,79 | +0,22 | 36,71 | 840 | | Metlife Inc | 39,27 | -0,56 | 39,49 | 648 | | Microsoft | 24,58 | +0,20 | 24,53 | 16519 | | Minnesota Mining | 89,21 | +0,35 | 88,90 | 229 | | Motorola Inc | 8,44 | -1,75 | 8,59 | 1540 | | Occidental Petr | 82,52 | +0,16 | 82,39 | 236 | | Omnicom Group | 40,17 | +1,08 | 39,74 | 167 | | Oracle Corp | 27,84 | +0,54 | 27,69 | 12863 | | Pfizer Inc | 17,43 | +0,29 | 17,38 | 2057 | | Philip Morris | 24,62 | +0,20 | 24,57 | 924 | | Raytheon Co | 45,20 | -1,12 | 45,71 | 199 | | Tenet Healthcare | 4,41 | -0,23 | 4,42 | 471 | | Texas Instrument | 28,41 | +0,96 | 28,14 | 1196 | | Textron Inc | 21,63 | +1,98 | 21,21 | 359 | | Time Warner Inc | 31,24 | +1,46 | 30,79 | 673 | | Tyco Int | 37,29 | +0,35 | 37,16 | 506 | | Unisys Corp | 28,47 | +0,99 | 28,19 | 66 | | UPS | 67,48 | +0,16 | 67,37 | 395 | | United Tech | 72,81 | +0,04 | 72,78 | 292 | | Unitedhealth Gr | 34,25 | -0,26 | 34,34 | 520 | | US Bancorp | 22,32 | -0,18 | 22,36 | 915 | | Verizon Comm | 32,65 | -0,85 | 32,93 | 1506 | | Wal-Mart Stores | 54,32 | -0,07 | 54,36 | 1105 | | Walt Disney Co | 34,51 | +1,77 | 33,91 | 1113 | | Wells Fargo | 26,07 | +0,27 | 26,00 | 1954 | | Xerox Corp | 10,92 | +1,68 | 10,74 | 1059 |
|
