| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,8 | -1,41 | 24,2 | 8241 | | Commonwealth Bank of Australia | 50,5 | -1,31 | 51,1 | 4252 | | National Australia Bank | 25,4 | -1,71 | 25,8 | 5200 | | Telstra Corporation | 2,7 | -1,12 | 2,7 | 66915 | | Westfield Group | 12,3 | -0,40 | 12,4 | 8672 | | Westpac Banking | 22,7 | -2,16 | 23,2 | 9731 | | Woodside Petroleum | 44,0 | -2,00 | 44,9 | 2096 | | Woolworths | 29,0 | -0,75 | 29,2 | 4181 | | Япония (JPY) | | Canon | 3835,0 | +0,13 | 3830,0 | 7355 | | Denso | 2422,0 | -2,38 | 2481,0 | 3742 | | East Japan Railway* | 5,1 | +0,20 | 5,1 | 1912 | | Honda Motor | 2930,0 | -1,97 | 2989,0 | 5112 | | Japan Tobacco* | 251,8 | -1,91 | 256,7 | 47 | | JFE Holdings | 2628,0 | -1,17 | 2659,0 | 2670 | | Komatsu* | 1893,0 | -0,37 | 1900,0 | 7008 | | Matsushita Electric Industrial | 1176,0 | - | 1176,0 | 10160 | | Millea Holdings | 2374,0 | +0,89 | 2353,0 | 3603 | | Mitsubishi Corp | 2046,0 | +0,49 | 2036,0 | 13340 | | Mitsubishi Estate | 1492,0 | +0,20 | 1489,0 | 7410 | | Mitsubishi UFJ Financial Group | 402,0 | -0,99 | 406,0 | 42036 | | Mitsui | 1326,0 | -0,30 | 1330,0 | 13582 | | Mizuho Financial Group* | 0,1 | -1,57 | 0,1 | 103825 | | Nintendo* | 20,7 | -1,38 | 21,0 | 11 | | Nippon Steel | 274,0 | -2,84 | 282,0 | 30001 | | Nippon Telegraph and Telephone* | 3,7 | -0,95 | 3,7 | 2204 | | Nissan Motor | 727,0 | -1,76 | 740,0 | 18887 | | Nomura Holdings | 436,0 | -2,90 | 449,0 | 42454 | | NTT DoCoMo* | 135,5 | -1,81 | 138,0 | 132 | | Sony | 2586,0 | -2,16 | 2643,0 | 5905 | | Sumitomo Mitsui Financial Group* | 2,5 | -1,48 | 2,5 | 7926 | | Takeda Pharmaceutical* | 3845,0 | -1,54 | 3905,0 | 2580 | | Tokyo Electric Power | 1900,0 | -4,52 | 1990,0 | 48190 | | Toyota Motor | 2851,0 | -1,52 | 2895,0 | 12079 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 118,5 | -2,39 | 121,4 | 6766 | | China Communications Construction | 7,2 | -1,23 | 7,3 | 14611 | | China Mobile | 81,3 | -1,10 | 82,2 | 18287 | | China Telecom | 4,2 | -0,70 | 4,3 | 43792 | | CNOOC | 16,2 | -3,69 | 16,8 | 107842 | | Hang Seng Bank | 116,7 | -0,77 | 117,6 | 1866 | | Hutchison Whampoa | 75,8 | -0,26 | 76,0 | 19029 | | Sun Hung Kai Properties | 136,7 | -1,09 | 138,2 | 4938 | | Китай (CHY) | | Aluminum Corporation of China | 12,1 | +5,30 | 11,5 | 225828 | | Bank of China | 3,4 | - | 3,4 | 50464 | | Bank of Communications | 6,1 | -0,65 | 6,1 | 73636 | | Baoshan Iron & Steel | 7,1 | -0,14 | 7,1 | 91484 | | China CITIC Bank | 5,4 | -1,27 | 5,5 | 45377 | | China Coal Energy | 12,0 | +4,18 | 11,5 | 90885 | | China Construction Bank | 4,8 | -0,21 | 4,8 | 86482 | | China COSCO Holdings | 10,8 | +1,22 | 10,7 | 59851 | | China Life Insurance | 23,3 | -0,72 | 23,5 | 24727 | | China Merchants Bank | 13,8 | -0,43 | 13,9 | 105910 | | China Pacific Insurance | 25,0 | +0,52 | 24,9 | 37646 | | China Petroleum and Chemical | 9,0 | +3,92 | 8,7 | 144182 | | China Shenhua Energy | 28,1 | +2,33 | 27,4 | 67824 | | CITIC Securities | 12,9 | +4,11 | 12,4 | 342077 | | Daqin Railway | 8,9 | +0,34 | 8,8 | 72954 | | Haitong Securities | 10,3 | -0,96 | 10,4 | 143826 | | ICBC | 4,2 | -0,24 | 4,2 | 167616 | | PetroChina | 11,2 | +3,43 | 10,8 | 72053 | | Ping An Insurance | 58,5 | +0,53 | 58,2 | 34952 | | Корея (KRW) | | POSCO* | 519,0 | -2,26 | 531,0 | 217 | | Samsung Electronics* | 746,0 | -0,93 | 753,0 | 368 | | Франция (EUR) | | Air Liquide | 91,0 | -0,54 | 91,4 | 818 | | Alstom | 35,9 | -1,71 | 36,5 | 1937 | | Axa | 13,3 | -1,48 | 13,5 | 8312 | | BNP Paribas | 52,5 | -0,36 | 52,7 | 3492 | | Carrefour | 39,2 | +0,69 | 38,9 | 2286 | | Saint Gobain | 34,1 | +0,21 | 34,0 | 2249 | | Credit Agricole | 11,7 | +0,13 | 11,7 | 4545 | | Electricite de France | 30,7 | -2,21 | 31,4 | 3700 | | France Telecom | 15,9 | -1,09 | 16,1 | 7474 | | Groupe Danone | 43,5 | +0,74 | 43,2 | 2035 | | Lafarge | 40,6 | -1,00 | 41,0 | 966 | | L'Oreal | 81,6 | -0,12 | 81,7 | 783 | | Sanofi-Aventis | 48,9 | -1,15 | 49,4 | 3233 | | Societe Generale | 42,6 | -0,19 | 42,7 | 2817 | | Vivendi | 20,0 | -1,48 | 20,3 | 4658 | | Великобритания (GBp) | | Barclays | 296,0 | -1,19 | 298,3 | 41277 | | BP | 427,9 | -0,74 | 432,4 | 20626 | | ENRC | 907,7 | -1,30 | 926,0 | 1422 | | HSBC | 660,8 | +0,20 | 661,9 | 18162 | | Prudential | 621,3 | -1,59 | 628,5 | 5064 | | Royal Bank of Scotland | 46,9 | +0,21 | 47,5 | 50695 | | Финляндия (EUR) | | Fortum | 20,3 | - | 20,3 | 1661 | | Nokia | 7,9 | +0,06 | 7,9 | 13819 | | Швейцария (CHF) | | Credit Suisse | 42,5 | -0,70 | 42,8 | 4926 | | Nestle | 52,5 | +0,19 | 52,4 | 6544 | | Novartis | 56,8 | +0,35 | 56,6 | 4645 | | Richemont | 48,5 | +0,48 | 48,2 | 2240 | | Roche Holding | 135,7 | -2,37 | 139,0 | 2554 | | Swiss Reinsurance | 45,9 | -0,22 | 46,0 | 2500 | | Syngenta | 263,1 | +1,31 | 259,7 | 716 | | UBS | 17,2 | +1,18 | 17,0 | 11352 | | Zurich Financial Services | 229,0 | -1,21 | 231,8 | 785 | | Швеция (SEK) | | ABB | 146,7 | +0,14 | 146,5 | 2213 | | Hennes & Mauritz | 238,5 | +0,25 | 237,9 | 2971 | | Nordea Bank | 72,9 | -1,09 | 73,7 | 6595 | | Ericsson | 71,9 | +0,28 | 71,7 | 10162 | | TeliaSonera | 54,6 | -0,82 | 55,1 | 7582 | | Volvo | 89,6 | -0,17 | 89,7 | 718 | | Италия (EUR) | | Assicurazioni Generali | 14,8 | -0,13 | 14,9 | 2 | | Enel | 3,9 | +0,13 | 3,9 | 27 | | ENI | 15,9 | - | 16,3 | 21 | | Intesa SanPaolo | 2,5 | -0,20 | 2,5 | 27 | | Telecom Italia | 1,0 | -0,19 | 1,0 | 148 | | Tenaris | 14,8 | -0,54 | 14,8 | 32 | | UniCredit | 1,9 | +0,05 | 1,9 | 224 | | Испания (EUR) | | Banco Bilbao | 9,7 | -0,35 | 9,7 | 21092 | | Banco Santander | 9,3 | -0,80 | 9,4 | 34400 | | Endesa | 19,4 | -1,53 | 19,7 | 329 | | Iberdrola Renovables | 2,4 | -1,56 | 2,4 | 6226 | | Iberdrola | 5,7 | -0,51 | 5,7 | 20410 | | Inditex | 57,8 | +0,50 | 57,5 | 1251 | | Repsol | 19,9 | -1,12 | 20,1 | 4734 | | Telefonica | 18,9 | -0,21 | 18,9 | 22438 | | Нидерланды (EUR) | | ING Groep | 7,7 | -1,75 | 7,8 | 18502 | | KPN | 11,3 | -1,27 | 11,4 | 7242 | | Philips Electronics | 23,1 | -0,58 | 23,2 | 3133 | | Норвегия (EUR) | | StatoilHydro | 125,9 | -0,63 | 126,7 | 11987 | | Telenor | 87,5 | -0,85 | 88,2 | 3723 | | Бельгия (EUR) | | Dexia | 3,3 | -2,94 | 3,4 | 4811 | | KBC Groep | 33,2 | -2,05 | 33,9 | 390 | | Саудовская Аравия (SAR) | | Saudi Basic Industries | 90,3 | -0,55 | 90,8 | 3730 | | США ($) | | Abbott Labs | 53,07 | +0,49 | 52,81 | 475 | | Agilent Tech | 33,59 | -0,47 | 33,75 | 293 | | Alcoa | 13,07 | +1,08 | 12,93 | 2294 | | Allstate Corp | 32,29 | -0,43 | 32,43 | 405 | | Amer Electric Power | 35,81 | -1,32 | 36,29 | 501 | | Amer Express Co | 38,65 | +1,87 | 37,94 | 1962 | | AIG | 41,90 | +2,10 | 41,04 | 592 | | Amgen | 55,86 | -0,43 | 56,10 | 2691 | | Analog Devices | 32,62 | +0,40 | 32,49 | 471 | | Time Warner Inc | 31,04 | -1,30 | 31,45 | 793 | | Apple Comp Inc | 297,18 | +0,62 | 295,36 | 10400 | | Applied Materials | 11,93 | +0,93 | 11,82 | 8089 | | Bank of America | 13,30 | +1,14 | 13,15 | 7192 | | Bank of New York | 26,48 | -0,30 | 26,56 | 637 | | Baxter Int | 49,15 | -0,41 | 49,35 | 306 | | BCE Inc | 33,44 | +0,06 | 33,42 | 47 | | Berkshire cl a* | 123,71 | -0,50 | 124,32 | 1 | | Berkshire cl b* | 0,08 | -0,55 | 0,08 | 316 | | Boeing Co | 69,91 | -0,11 | 69,99 | 416 | | Bristol Myers sq | 27,17 | -0,69 | 27,36 | 689 | | Cardinal Health | 32,65 | -0,03 | 32,66 | 242 | | Carnival | 40,00 | -0,27 | 40,11 | 575 | | Caterpillar Inc | 79,20 | -0,98 | 79,98 | 629 | | ChevronTexaco | 83,48 | -0,27 | 83,71 | 725 | | Cigna | 35,84 | -0,58 | 36,05 | 251 | | Cisco | 22,50 | +0,11 | 22,47 | 14151 | | Citigroup | 4,19 | +0,24 | 4,18 | 17624 | | Coca-Cola Co | 59,53 | -0,05 | 59,56 | 589 | | Colgate Palmoliv | 74,90 | +0,07 | 74,85 | 293 | | Costco Wholesale | 63,73 | -0,92 | 64,32 | 1271 | | Dow Chemical Co | 29,61 | -0,80 | 29,85 | 466 | | Du Pont Co | 46,20 | +0,24 | 46,09 | 756 | | Eastman Kodak | 4,26 | +0,95 | 4,22 | 391 | | Eli Lilly | 37,29 | +0,19 | 37,22 | 358 | | EMC Corp | 20,17 | +0,55 | 20,06 | 1756 | | Emerson Electric | 52,88 | -0,58 | 53,19 | 421 | | Exelon | 42,93 | -0,63 | 43,20 | 342 | | Exxon Mobil | 64,32 | -0,36 | 64,55 | 1655 | | Ford Motor Co | 13,67 | -0,80 | 13,78 | 3721 | | Gap Inc | 18,50 | +1,26 | 18,27 | 919 | | General Elec Co | 17,21 | +1,47 | 16,96 | 5387 | | Goldman Sachs Gr | 154,48 | +1,50 | 152,20 | 543 | | HJ Heinz Co | 48,01 | +0,04 | 47,99 | 180 | | Halliburton Co | 34,64 | +0,23 | 34,56 | 1204 | | Hewlett-Packard | 41,45 | +0,61 | 41,20 | 1435 | | Home Depot Inc | 31,52 | -0,85 | 31,79 | 1097 | | Honeywell Int | 45,20 | -0,90 | 45,61 | 290 | | Illinois Tool Works | 47,90 | -0,81 | 48,29 | 210 | | Intel Corp | 19,65 | +0,46 | 19,56 | 34428 | | IBM | 139,68 | +0,01 | 139,66 | 641 | | Intl Paper | 22,48 | +0,40 | 22,39 | 1147 | | Johnson & Johnson | 63,16 | -0,22 | 63,30 | 869 | | JP Morgan Chase | 40,03 | +0,76 | 39,73 | 2282 | | Kimberly-Clark | 66,38 | +0,08 | 66,33 | 153 | | Kohls | 53,31 | -0,47 | 53,56 | 337 | | Kroger | 21,50 | -0,42 | 21,59 | 535 | | Lockheed Martin | 70,04 | -0,62 | 70,48 | 232 | | Lowes Cos | 22,17 | -1,86 | 22,59 | 1417 | | Marsh & McLennan | 23,69 | -0,75 | 23,87 | 212 | | McDonalds Corp | 75,38 | -0,28 | 75,59 | 443 | | Medtronic | 33,14 | -0,69 | 33,37 | 870 | | Merck & Co | 36,52 | -0,92 | 36,86 | 882 | | Metlife Inc | 38,63 | -0,64 | 38,88 | 569 | | Microsoft | 24,65 | +0,24 | 24,59 | 19861 | | Minnesota Mining | 87,64 | -0,69 | 88,25 | 310 | | Motorola Inc | 8,18 | -1,33 | 8,29 | 1366 | | Occidental Petr | 82,39 | -1,59 | 83,72 | 390 | | Omnicom Group | 40,77 | +0,34 | 40,63 | 208 | | Oracle Corp | 27,73 | -0,43 | 27,85 | 13023 | | Pfizer Inc | 17,36 | -0,12 | 17,38 | 2527 | | Philip Morris | 24,46 | +0,45 | 24,35 | 894 | | Raytheon Co | 45,40 | -0,22 | 45,50 | 211 | | Tenet Healthcare | 4,53 | +0,89 | 4,49 | 677 | | Texas Instrument | 28,72 | -0,17 | 28,77 | 976 | | Textron Inc | 21,42 | -0,37 | 21,50 | 229 | | Time Warner Inc | 31,04 | -1,30 | 31,45 | 793 | | Tyco Int | 37,26 | -0,08 | 37,29 | 477 | | Unisys Corp | 28,27 | -1,53 | 28,71 | 68 | | UPS | 66,97 | -0,56 | 67,35 | 307 | | United Tech | 72,28 | -0,89 | 72,93 | 295 | | Unitedhealth Gr | 34,88 | +0,66 | 34,65 | 461 | | US Bancorp | 22,62 | +1,66 | 22,25 | 1208 | | Verizon Comm | 32,39 | -1,82 | 32,99 | 1818 | | Wal-Mart Stores | 53,86 | -1,37 | 54,61 | 1585 | | Walt Disney Co | 34,34 | -0,67 | 34,57 | 1272 | | Wells Fargo | 25,65 | - | 25,65 | 2147 | | Xerox Corp | 11,05 | +0,09 | 11,04 | 750 |
|
