| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,2 | +0,37 | 24,1 | 5912 | | Commonwealth Bank of Australia | 51,1 | - | 51,1 | 2924 | | National Australia Bank | 25,8 | +0,19 | 25,8 | 3994 | | Telstra Corporation | 2,7 | +0,75 | 2,7 | 41598 | | Westfield Group | 12,4 | -0,08 | 12,4 | 7401 | | Westpac Banking | 23,2 | -0,09 | 23,2 | 6406 | | Woodside Petroleum | 44,9 | +1,15 | 44,4 | 1820 | | Woolworths | 29,2 | -1,68 | 29,7 | 11392 | | 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) | 121,4 | +0,41 | 120,9 | 4867 | | China Communications Construction | 7,3 | +0,27 | 7,3 | 22489 | | China Mobile | 82,2 | +0,18 | 82,0 | 21986 | | China Telecom | 4,3 | - | 4,3 | 60317 | | CNOOC | 16,8 | +4,48 | 16,1 | 92933 | | Hang Seng Bank | 117,6 | +0,17 | 117,4 | 1654 | | Hutchison Whampoa | 76,0 | +0,33 | 75,8 | 20299 | | Sun Hung Kai Properties | 138,2 | +0,80 | 137,1 | 4906 | | Китай (CHY) | | Aluminum Corporation of China | 11,5 | +1,77 | 11,3 | 100681 | | Bank of China | 3,4 | +1,18 | 3,4 | 65064 | | Bank of Communications | 6,1 | +2,00 | 6,0 | 104117 | | Baoshan Iron & Steel | 7,1 | +4,71 | 6,8 | 115325 | | China CITIC Bank | 5,5 | +3,77 | 5,3 | 61218 | | China Coal Energy | 11,5 | +6,59 | 10,8 | 121689 | | China Construction Bank | 4,8 | +1,93 | 4,7 | 142432 | | China COSCO Holdings | 10,7 | +5,02 | 10,2 | 84071 | | China Life Insurance | 23,5 | +4,50 | 22,4 | 58170 | | China Merchants Bank | 13,9 | +3,42 | 13,4 | 180388 | | China Pacific Insurance | 24,9 | +7,39 | 23,2 | 75435 | | China Petroleum and Chemical | 8,7 | +2,84 | 8,4 | 120492 | | China Shenhua Energy | 27,4 | +6,32 | 25,8 | 92920 | | CITIC Securities | 12,4 | +10,01 | 11,3 | 366356 | | Daqin Railway | 8,8 | +2,68 | 8,6 | 64357 | | Haitong Securities | 10,4 | +9,04 | 9,5 | 241827 | | ICBC | 4,2 | +2,19 | 4,1 | 253538 | | PetroChina | 10,8 | +2,96 | 10,5 | 67049 | | Ping An Insurance | 58,2 | +5,51 | 55,2 | 70004 | | Корея (KRW) | | POSCO* | 531,0 | +0,76 | 527,0 | 162 | | Samsung Electronics* | 753,0 | -0,66 | 758,0 | 376 | | Франция (EUR) | | Air Liquide | 91,4 | -0,74 | 92,1 | 652 | | Alstom | 36,5 | +0,39 | 36,3 | 1225 | | Axa | 13,5 | +0,67 | 13,5 | 6367 | | BNP Paribas | 52,7 | -0,94 | 53,2 | 2501 | | Carrefour | 38,9 | +0,89 | 38,6 | 1571 | | Saint Gobain | 34,0 | +1,96 | 33,4 | 2087 | | Credit Agricole | 11,7 | +0,64 | 11,6 | 3443 | | Electricite de France | 31,4 | -0,79 | 31,6 | 1267 | | France Telecom | 16,1 | +0,12 | 16,1 | 5591 | | Groupe Danone | 43,2 | -0,70 | 43,5 | 1821 | | Lafarge | 41,0 | +0,37 | 40,8 | 1056 | | L'Oreal | 81,7 | -0,54 | 82,1 | 569 | | LVMH | 110,4 | +0,64 | 109,7 | 768 | | Sanofi-Aventis | 49,4 | +0,97 | 49,0 | 1957 | | Schneider Electric | 96,3 | +0,83 | 95,5 | 596 | | Societe Generale | 42,7 | -1,63 | 43,4 | 2436 | | Total | 38,4 | -0,14 | 38,5 | 3732 | | Veolia Environnement | 20,0 | +1,09 | 19,8 | 1270 | | Vinci | 38,4 | +1,28 | 37,9 | 2298 | | Vivendi | 20,3 | +0,05 | 20,3 | 2547 | | Великобритания (GBp) | | Aviva | 399,6 | -0,25 | 400,5 | 3721 | | BAE Systems | 351,3 | +1,11 | 351,9 | 9179 | | Barclays | 299,9 | +0,35 | 297,3 | 24005 | | BG Group | 1158,1 | +0,35 | 1153,0 | 2262 | | BHP Billiton | 2147,3 | -0,53 | 2160,5 | 4419 | | BP | 432,6 | -0,80 | 435,9 | 19646 | | British American Tobacco | 2385,4 | +0,59 | 2374,5 | 1995 | | BT Group | 146,9 | -1,41 | 149,0 | 30434 | | Diageo | 1110,9 | +0,54 | 1107,0 | 3124 | | ENRC | 924,7 | +2,09 | 907,0 | 1624 | | GlaxoSmithKline | 1299,0 | -0,38 | 1303,5 | 5788 | | HSBC | 661,1 | +0,56 | 658,2 | 9764 | | Lloyds TSB | 74,0 | +0,54 | 73,4 | 57554 | | Prudential | 626,0 | -1,26 | 636,5 | 7050 | | Rio Tinto | 3953,8 | -1,11 | 3936,0 | 4479 | | Standard Chartered | 1865,9 | +2,10 | 1831,5 | 2521 | | Vodafone | 161,5 | +0,84 | 161,2 | 63923 | | Германия (EUR) | | BMW | 49,9 | -0,40 | 50,1 | 1506 | | Deutsche Bank | 40,4 | -0,52 | 40,7 | 4497 | | Deutsche Telekom | 10,0 | +0,41 | 9,9 | 15809 | | RWE | 49,0 | +0,46 | 48,8 | 1818 | | Siemens | 77,3 | +0,36 | 77,0 | 1476 | | ThyssenKrupp | 25,7 | +0,37 | 25,6 | 1740 | | Volkswagen | 80,2 | -0,22 | 80,4 | 161 | | Финляндия (EUR) | | Fortum | 20,3 | +2,17 | 19,9 | 2149 | | Nokia | 7,9 | +1,35 | 7,8 | 19336 | | Швейцария (CHF) | | Credit Suisse | 42,8 | +0,83 | 42,4 | 4661 | | Nestle | 52,4 | -0,19 | 52,5 | 4450 | | Novartis | 56,6 | +0,98 | 56,1 | 2738 | | Richemont | 48,2 | +2,84 | 46,9 | 2443 | | Roche Holding | 139,0 | -0,07 | 139,1 | 1313 | | Swiss Reinsurance | 46,0 | +0,35 | 45,8 | 901 | | Syngenta | 259,7 | +1,52 | 255,8 | 447 | | UBS | 17,0 | -0,70 | 17,1 | 7035 | | Zurich Financial Services | 231,8 | +0,22 | 231,3 | 389 | | Швеция (SEK) | | ABB | 146,5 | +0,69 | 145,5 | 1703 | | Hennes & Mauritz | 237,9 | -0,71 | 239,6 | 2580 | | Nordea Bank | 73,7 | +0,27 | 73,5 | 5604 | | Ericsson | 71,7 | -0,07 | 71,8 | 8821 | | TeliaSonera | 55,1 | +0,27 | 54,9 | 9105 | | Volvo | 89,7 | +1,36 | 88,5 | 1094 | | Италия (EUR) | | Assicurazioni Generali | 14,9 | - | 14,8 | 3 | | Enel | 3,9 | +0,06 | 3,9 | 46 | | ENI | 16,3 | +0,06 | 16,2 | 40 | | Intesa SanPaolo | 2,5 | +0,20 | 2,4 | 185 | | Telecom Italia | 1,0 | -0,10 | 1,0 | 213 | | США ($) | | Abbott Labs | 52,69 | -0,23 | 52,81 | 803 | | Agilent Tech | 33,93 | +0,38 | 33,80 | 317 | | Alcoa | 13,02 | +1,01 | 12,89 | 2996 | | Allstate Corp | 32,50 | +0,25 | 32,42 | 326 | | Amer Electric Power | 36,33 | +0,39 | 36,19 | 207 | | Amer Express Co | 38,06 | +0,18 | 37,99 | 1714 | | AIG | 41,20 | +0,71 | 40,91 | 321 | | Amgen | 56,17 | -0,39 | 56,39 | 2117 | | Analog Devices | 32,67 | +1,02 | 32,34 | 470 | | Time Warner Inc | 31,52 | +0,67 | 31,31 | 762 | | Apple Comp Inc | 296,74 | +0,91 | 294,07 | 9368 | | Applied Materials | 11,85 | +0,25 | 11,82 | 9021 | | Bank of America | 13,16 | -0,15 | 13,18 | 12080 | | Bank of New York | 26,64 | +0,38 | 26,54 | 613 | | Baxter Int | 49,33 | +0,35 | 49,16 | 321 | | BCE Inc | 33,48 | +0,84 | 33,20 | 66 | | Berkshire cl a* | 124,20 | -0,30 | 124,63 | 1 | | Berkshire cl b* | 0,08 | -0,38 | 0,08 | 328 | | Boeing Co | 70,09 | +1,24 | 69,23 | 479 | | Bristol Myers sq | 27,49 | +1,22 | 27,16 | 990 | | Cardinal Health | 32,68 | +0,21 | 32,61 | 183 | | Carnival | 40,25 | -0,07 | 40,28 | 530 | | Caterpillar Inc | 80,57 | +0,25 | 80,37 | 948 | | ChevronTexaco | 83,78 | -0,19 | 83,94 | 906 | | Cigna | 36,16 | +2,09 | 35,42 | 186 | | Cisco | 22,55 | +0,29 | 22,48 | 19059 | | Citigroup | 4,18 | -0,24 | 4,19 | 79579 | | Coca-Cola Co | 59,55 | +0,24 | 59,41 | 657 | | Colgate Palmoliv | 74,93 | +0,04 | 74,90 | 465 | | Costco Wholesale | 64,40 | +0,17 | 64,29 | 1601 | | Dow Chemical Co | 29,85 | -0,60 | 30,03 | 789 | | Du Pont Co | 46,31 | -0,75 | 46,66 | 568 | | Eastman Kodak | 4,24 | -1,85 | 4,32 | 630 | | Eli Lilly | 37,30 | +0,62 | 37,07 | 509 | | EMC Corp | 20,20 | +1,66 | 19,87 | 3581 | | Emerson Electric | 53,46 | +0,07 | 53,42 | 285 | | Exelon | 43,30 | +0,23 | 43,20 | 470 | | Exxon Mobil | 64,67 | +0,45 | 64,38 | 2420 | | Ford Motor Co | 13,89 | +1,68 | 13,66 | 6467 | | Gap Inc | 18,39 | +0,99 | 18,21 | 853 | | General Elec Co | 17,02 | -0,58 | 17,12 | 6569 | | Goldman Sachs Gr | 152,35 | -0,20 | 152,66 | 485 | | HJ Heinz Co | 48,06 | +0,61 | 47,77 | 268 | | Halliburton Co | 34,62 | -0,32 | 34,73 | 1878 | | Hewlett-Packard | 41,22 | +0,17 | 41,15 | 1954 | | Home Depot Inc | 31,80 | -0,28 | 31,89 | 1020 | | Honeywell Int | 45,70 | -0,11 | 45,75 | 432 | | Illinois Tool Works | 48,39 | -0,08 | 48,43 | 223 | | Intel Corp | 19,69 | +0,85 | 19,52 | 33085 | | IBM | 139,67 | +0,59 | 138,85 | 649 | | Intl Paper | 22,44 | +1,13 | 22,19 | 536 | | Johnson & Johnson | 63,11 | -0,19 | 63,23 | 1046 | | JP Morgan Chase | 39,77 | +1,17 | 39,31 | 3019 | | Kimberly-Clark | 66,32 | -0,20 | 66,45 | 199 | | Kohls | 53,85 | +0,17 | 53,76 | 496 | | Kroger | 21,55 | +1,22 | 21,29 | 754 | | Lockheed Martin | 70,44 | +0,49 | 70,10 | 351 | | Lowes Cos | 22,64 | -0,26 | 22,70 | 608 | | Marsh & McLennan | 23,82 | +0,42 | 23,72 | 418 | | McDonalds Corp | 75,62 | -0,63 | 76,10 | 546 | | Medtronic | 33,29 | -0,48 | 33,45 | 637 | | Merck & Co | 36,80 | -0,30 | 36,91 | 632 | | Metlife Inc | 38,87 | -0,79 | 39,18 | 552 | | Microsoft | 24,64 | +0,28 | 24,57 | 18277 | | Minnesota Mining | 88,39 | -0,86 | 89,16 | 467 | | Motorola Inc | 8,33 | +0,36 | 8,30 | 1922 | | Occidental Petr | 83,75 | +0,69 | 83,18 | 352 | | Omnicom Group | 40,64 | +0,92 | 40,27 | 261 | | Oracle Corp | 27,99 | -0,04 | 28,00 | 13391 | | Pfizer Inc | 17,37 | -0,52 | 17,46 | 2532 | | Philip Morris | 24,32 | -0,78 | 24,51 | 1574 | | Raytheon Co | 45,33 | -0,15 | 45,40 | 292 | | Tenet Healthcare | 4,45 | -3,68 | 4,62 | 1020 | | Texas Instrument | 28,93 | +0,70 | 28,73 | 1233 | | Textron Inc | 21,57 | -0,23 | 21,62 | 436 | | Time Warner Inc | 31,52 | +0,67 | 31,31 | 762 | | Tyco Int | 37,39 | +0,05 | 37,37 | 601 | | Unisys Corp | 28,81 | +1,16 | 28,48 | 55 | | UPS | 67,24 | -0,43 | 67,53 | 385 | | United Tech | 72,96 | +0,07 | 72,91 | 386 | | Unitedhealth Gr | 34,77 | +1,22 | 34,35 | 702 | | US Bancorp | 22,22 | -0,40 | 22,31 | 958 | | Verizon Comm | 32,95 | +0,37 | 32,83 | 1660 | | Wal-Mart Stores | 54,68 | +0,50 | 54,41 | 998 | | Walt Disney Co | 34,61 | +0,29 | 34,51 | 1121 | | Wells Fargo | 25,62 | -1,27 | 25,95 | 2684 | | Xerox Corp | 11,17 | +2,01 | 10,95 | 2079 |
|
