| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,2 | -0,66 | 21,3 | 9211 | | Commonwealth Bank of Australia | 52,8 | +0,57 | 52,5 | 3011 | | National Australia Bank | 28,0 | -0,85 | 28,2 | 5165 | | Telstra Corporation | 3,5 | +0,86 | 3,5 | 28978 | | Westfield Group | 12,1 | +1,76 | 11,9 | 6102 | | Westpac Banking | 23,7 | +0,64 | 23,6 | 5516 | | Woodside Petroleum | 0,0 | - | 47,2 | 0 | | Woolworths | 27,3 | +1,64 | 26,8 | 2565 | | Япония (JPY) | | Canon | 3760,0 | +0,27 | 3750,0 | 3650 | | Denso | 2660,0 | +0,76 | 2640,0 | 2667 | | East Japan Railway* | 6,0 | -1,15 | 6,1 | 1010 | | Honda Motor | 3020,0 | +0,33 | 3010,0 | 4612 | | Japan Tobacco* | 283,0 | -0,77 | 285,2 | 18 | | JFE Holdings | 3430,0 | +0,29 | 3420,0 | 3243 | | Komatsu* | 1870,0 | +0,16 | 1867,0 | 5084 | | Matsushita Electric Industrial | 1292,0 | +0,94 | 1280,0 | 8708 | | Millea Holdings | 2575,0 | -0,96 | 2600,0 | 2121 | | Mitsubishi Corp | 2255,0 | -0,66 | 2270,0 | 9363 | | Mitsubishi Estate | 1428,0 | -1,24 | 1446,0 | 6109 | | Mitsubishi UFJ Financial Group | 442,0 | -2,86 | 455,0 | 341760 | | Mitsui | 1267,0 | +0,32 | 1263,0 | 10235 | | Mizuho Financial Group* | 0,2 | -1,89 | 0,2 | 106751 | | Nintendo* | 21,1 | -1,68 | 21,5 | 18 | | Nippon Steel | 358,0 | -0,83 | 361,0 | 28015 | | Nippon Telegraph and Telephone* | 3,7 | -1,08 | 3,7 | 2098 | | Nissan Motor | 733,0 | +0,69 | 728,0 | 15717 | | Nomura Holdings | 663,0 | -2,07 | 677,0 | 49027 | | NTT DoCoMo* | 130,0 | -0,46 | 130,6 | 56 | | Sony | 2610,0 | +1,36 | 2575,0 | 6317 | | Sumitomo Mitsui Financial Group* | 2,7 | +0,18 | 2,7 | 9548 | | Takeda Pharmaceutical* | 3730,0 | -1,06 | 3770,0 | 1595 | | Tokyo Electric Power | 2310,0 | -1,70 | 2350,0 | 2572 | | Toyota Motor | 3710,0 | -1,07 | 3750,0 | 7737 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 101,8 | +1,29 | 100,5 | 4847 | | China Communications Construction | 7,6 | +0,94 | 7,5 | 26957 | | China Mobile | 71,4 | +1,42 | 70,4 | 27141 | | China Telecom | 3,4 | +2,11 | 3,3 | 90274 | | CNOOC | 12,2 | +0,66 | 12,1 | 58094 | | Hang Seng Bank | 114,5 | +0,70 | 113,7 | 2219 | | Hutchison Whampoa | 51,9 | +0,68 | 51,6 | 8619 | | Sun Hung Kai Properties | 119,2 | +0,76 | 118,3 | 4593 | | Китай (CHY) | | Aluminum Corporation of China | 16,5 | +4,43 | 15,8 | 91065 | | Bank of China | 4,3 | +3,13 | 4,2 | 131595 | | Bank of Communications | 8,7 | +2,00 | 8,5 | 106349 | | Baoshan Iron & Steel | 9,2 | - | 9,2 | 128059 | | China CITIC Bank | 8,2 | +9,95 | 7,4 | 148979 | | China Coal Energy | 14,1 | +0,79 | 14,0 | 33284 | | China Construction Bank | 6,1 | +1,82 | 6,0 | 136805 | | China COSCO Holdings | 14,9 | +1,77 | 14,7 | 50432 | | China Life Insurance | 32,2 | +0,88 | 31,9 | 25764 | | China Merchants Bank | 18,0 | +2,33 | 17,6 | 127303 | | China Pacific Insurance | 26,3 | +1,86 | 25,9 | 41019 | | China Petroleum and Chemical | 13,7 | +8,39 | 12,6 | 308015 | | China Shenhua Energy | 35,4 | +0,94 | 35,0 | 30203 | | CITIC Securities | 30,1 | +0,33 | 30,0 | 111650 | | Daqin Railway | 10,9 | +3,11 | 10,6 | 105078 | | Haitong Securities | 17,7 | +1,20 | 17,5 | 151509 | | ICBC | 5,3 | +1,72 | 5,2 | 216924 | | PetroChina | 14,0 | +3,63 | 13,5 | 108838 | | Ping An Insurance | 57,3 | +0,49 | 57,0 | 30648 | | Корея (KRW) | | POSCO* | 597,0 | +1,88 | 586,0 | 374 | | Samsung Electronics* | 779,0 | -0,76 | 785,0 | 310 | | Франция (EUR) | | Air Liquide | 81,7 | +0,76 | 81,1 | 751 | | Alstom | 49,0 | +1,08 | 48,4 | 652 | | Axa | 16,0 | +2,37 | 15,6 | 7293 | | BNP Paribas | 54,8 | +0,92 | 54,3 | 2426 | | Carrefour | 33,0 | +0,17 | 32,9 | 1630 | | Saint Gobain | 38,0 | +0,72 | 37,8 | 1948 | | Credit Agricole | 13,4 | +0,98 | 13,3 | 4052 | | Electricite de France | 40,2 | -0,30 | 40,3 | 725 | | France Telecom | 17,4 | +0,70 | 17,3 | 5996 | | Groupe Danone | 41,6 | +0,22 | 41,5 | 1892 | | Lafarge | 56,6 | +2,11 | 55,4 | 1080 | | L'Oreal | 76,9 | +0,54 | 76,4 | 460 | | LVMH | 74,5 | +1,14 | 73,6 | 843 | | Sanofi-Aventis | 52,9 | +0,32 | 52,7 | 2103 | | Schneider Electric | 76,2 | +0,66 | 75,7 | 592 | | Societe Generale | 48,9 | +1,07 | 48,4 | 1833 | | Total | 43,3 | +0,57 | 43,0 | 4917 | | Veolia Environnement | 22,5 | +0,31 | 22,5 | 1129 | | Vinci | 39,5 | +1,93 | 39,3 | 2045 | | Vivendi | 20,4 | +0,29 | 20,4 | 3230 | | Великобритания (GBp) | | Aviva | 378,1 | +2,67 | 370,6 | 9097 | | BAE Systems | 346,6 | +1,14 | 342,7 | 12862 | | Barclays | 291,4 | +1,27 | 288,0 | 46691 | | BG Group | 1085,0 | +1,64 | 1067,5 | 15010 | | BHP Billiton | 1906,0 | +1,65 | 1875,0 | 6899 | | BP | 580,8 | +1,01 | 575,2 | 21442 | | British American Tobacco | 1963,8 | +0,13 | 1958,5 | 3063 | | BT Group | 142,8 | +0,63 | 142,1 | 14089 | | Diageo | 1058,8 | -0,09 | 1053,0 | 3485 | | ENRC | 891,5 | +2,06 | 873,5 | 849 | | GlaxoSmithKline | 1321,8 | +1,61 | 1303,0 | 7069 | | HSBC | 716,4 | +2,35 | 703,4 | 24980 | | Imperial Tobacco | 1907,0 | +0,32 | 1901,0 | 1462 | | Lloyds TSB | 55,5 | -1,89 | 56,2 | 475607 | | National Grid | 650,0 | +0,78 | 645,0 | 4284 | | Prudential | 612,0 | +1,49 | 603,0 | 6232 | | Reckitt Benckiser | 3239,0 | -1,22 | 3279,0 | 1198 | | Rio Tinto | 3165,3 | +1,32 | 3134,0 | 4553 | | Royal Bank of Scotland | 31,0 | +1,41 | 30,6 | 92740 | | Standard Chartered | 1575,0 | +4,34 | 1509,5 | 6395 | | Tesco | 419,0 | +0,34 | 416,9 | 12992 | | Vodafone | 142,5 | +0,64 | 141,6 | 67013 | | Xstrata | 1074,0 | +2,58 | 1047,0 | 7285 | | Германия (EUR) | | Allianz | 85,2 | +0,74 | 84,6 | 1739 | | BASF | 43,0 | -0,16 | 43,0 | 3593 | | BMW | 31,6 | -0,39 | 31,7 | 2017 | | Daimler | 36,0 | +2,25 | 35,2 | 4895 | | Deutsche Bank | 49,4 | +3,43 | 47,8 | 5648 | | Deutsche Post | 13,4 | +1,44 | 13,2 | 2609 | | Deutsche Telekom | 10,3 | +0,98 | 10,2 | 10652 | | Munchener Ruckversicherungs Gesellschaft | 106,0 | +1,29 | 104,7 | 922 | | RWE | 64,9 | +0,76 | 64,4 | 1272 | | SAP | 31,1 | +1,34 | 30,7 | 4588 | | Siemens | 61,3 | -0,78 | 61,8 | 3955 | | ThyssenKrupp | 25,0 | +2,33 | 24,5 | 2601 | | Volkswagen | 81,0 | -0,82 | 81,7 | 357 | | Финляндия (EUR) | | Fortum | 17,6 | +0,80 | 17,5 | 2630 | | Nokia | 8,8 | +0,57 | 8,8 | 9654 | | Швейцария (CHF) | | Credit Suisse | 51,3 | +1,08 | 50,7 | 9039 | | Nestle | 49,9 | -0,44 | 50,1 | 9371 | | Novartis | 56,0 | +0,36 | 55,8 | 4644 | | Richemont | 33,3 | +1,46 | 32,9 | 1380 | | Roche Holding | 169,3 | +0,47 | 168,5 | 1398 | | Swiss Reinsurance | 48,6 | -0,31 | 48,7 | 1317 | | Syngenta | 288,9 | -0,69 | 290,9 | 369 | | UBS | 15,8 | +0,83 | 15,7 | 9442 | | Zurich Financial Services | 219,8 | +0,37 | 219,0 | 707 | | Швеция (SEK) | | ABB | 129,6 | +0,93 | 128,4 | 2526 | | Hennes & Mauritz | 396,6 | +0,53 | 394,5 | 1910 | | Nordea Bank | 74,1 | +1,79 | 72,8 | 7354 | | Ericsson | 66,9 | -0,30 | 67,1 | 9812 | | TeliaSonera | 51,8 | +0,88 | 51,3 | 6273 | | Volvo | 65,8 | -1,13 | 66,5 | 273 | | Италия (EUR) | | Assicurazioni Generali | 17,9 | - | 17,6 | 3 | | Enel | 4,1 | +0,18 | 4,1 | 155 | | ENI | 17,0 | - | 16,8 | 75 | | Intesa SanPaolo | 3,0 | +0,08 | 3,0 | 16 | | Telecom Italia | 1,1 | - | 1,1 | 33 | | Tenaris | 13,9 | +0,14 | 13,7 | 32 | | UniCredit | 2,3 | -0,22 | 2,3 | 256 | | Испания (EUR) | | Banco Bilbao | 12,3 | +1,27 | 12,2 | 20928 | | Banco Santander | 11,3 | +1,34 | 11,2 | 32053 | | Endesa | 22,4 | +1,94 | 21,9 | 600 | | Iberdrola Renovables | 3,3 | +0,31 | 3,3 | 3209 | | Iberdrola | 6,5 | +0,86 | 6,4 | 19905 | | Inditex | 43,9 | +0,53 | 43,7 | 1622 | | США ($) | | Abbott Labs | 53,99 | +0,41 | 53,77 | 500 | | Agilent Tech | 30,00 | +1,21 | 29,64 | 162 | | Alcoa | 14,87 | +1,78 | 14,61 | 4559 | | Allstate Corp | 28,68 | +0,17 | 28,63 | 387 | | Amer Electric Power | 35,51 | -0,20 | 35,58 | 1444 | | Amer Express Co | 41,34 | +1,50 | 40,73 | 1035 | | AIG | 29,45 | +3,81 | 28,37 | 837 | | Amgen | 56,90 | +1,04 | 56,31 | 2192 | | Analog Devices | 30,64 | +0,49 | 30,49 | 325 | | Time Warner Inc | 30,39 | -0,62 | 30,58 | 749 | | Apple Comp Inc | 196,07 | +0,72 | 194,67 | 8746 | | Applied Materials | 13,48 | +0,75 | 13,38 | 7045 | | Bank of America | 15,63 | - | 15,63 | 10898 | | Bank of New York | 27,00 | +0,22 | 26,94 | 531 | | Baxter Int | 59,01 | -0,82 | 59,50 | 532 | | BCE Inc | 25,74 | -0,27 | 25,81 | 209 | | Berkshire cl a* | 99,24 | +0,24 | 99,00 | 1 | | Berkshire cl b* | 3,30 | +0,46 | 3,29 | 8 | | Boeing Co | 56,07 | +0,85 | 55,60 | 570 | | Bristol Myers sq | 25,97 | +0,66 | 25,80 | 3509 | | Cardinal Health | 32,81 | +1,89 | 32,20 | 426 | | Carnival | 33,67 | +3,82 | 32,43 | 481 | | Caterpillar Inc | 58,26 | +1,30 | 57,51 | 541 | | ChevronTexaco | 77,76 | - | 77,76 | 1584 | | Cigna | 36,30 | +2,08 | 35,56 | 461 | | Cisco | 24,08 | +1,32 | 23,77 | 16692 | | Citigroup | 3,74 | -5,32 | 3,95 | 49592 | | Coca-Cola Co | 59,19 | +0,14 | 59,11 | 1016 | | Colgate Palmoliv | 84,52 | +0,71 | 83,92 | 288 | | Costco Wholesale | 59,39 | +0,12 | 59,32 | 1021 | | Dow Chemical Co | 27,25 | +2,25 | 26,65 | 716 | | Du Pont Co | 32,74 | +1,58 | 32,23 | 570 | | Eastman Kodak | 4,44 | +0,91 | 4,40 | 349 | | Eli Lilly | 35,77 | +2,29 | 34,97 | 1088 | | EMC Corp | 16,61 | -0,24 | 16,65 | 1777 | | Emerson Electric | 42,47 | +1,12 | 42,00 | 303 | | Exelon | 51,34 | -0,52 | 51,61 | 513 | | Exxon Mobil | 69,79 | -4,17 | 72,83 | 9148 | | Fannie Mae | 1,10 | +5,77 | 1,04 | 5861 | | Ford Motor Co | 9,05 | +0,56 | 9,00 | 2400 | | Gap Inc | 21,89 | +2,00 | 21,46 | 1086 | | General Elec Co | 16,04 | +0,75 | 15,92 | 3948 | | Goldman Sachs Gr | 165,41 | -0,36 | 166,00 | 668 | | HJ Heinz Co | 43,16 | +0,58 | 42,91 | 208 | | Halliburton Co | 28,83 | +2,56 | 28,11 | 1063 | | Hewlett-Packard | 50,70 | +1,46 | 50,05 | 2377 | | Home Depot Inc | 28,88 | +1,37 | 28,49 | 1383 | | Honeywell Int | 41,39 | +1,27 | 40,87 | 439 | | Illinois Tool Works | 49,00 | +2,10 | 47,99 | 554 | | Intel Corp | 20,05 | +0,76 | 19,90 | 17416 | | IBM | 129,89 | +0,16 | 129,68 | 759 | | Intl Paper | 26,34 | +2,13 | 25,79 | 484 | | Johnson & Johnson | 65,07 | +0,34 | 64,85 | 1087 | | JP Morgan Chase | 41,44 | +1,17 | 40,96 | 2919 | | Kimberly-Clark | 65,20 | +0,76 | 64,71 | 230 | | Kohls | 55,99 | +0,70 | 55,60 | 422 | | Kroger | 19,99 | -0,20 | 20,03 | 950 | | Lockheed Martin | 77,95 | +1,52 | 76,78 | 361 | | Lowes Cos | 24,11 | +0,96 | 23,88 | 2143 | | Marsh & McLennan | 21,98 | +0,32 | 21,91 | 369 | | McDonalds Corp | 62,01 | +0,57 | 61,66 | 803 | | Medtronic | 44,14 | +1,52 | 43,48 | 431 | | Merck & Co | 37,74 | +1,81 | 37,07 | 1110 | | Metlife Inc | 36,88 | +2,25 | 36,07 | 577 | | Micron Tech | 8,93 | +3,36 | 8,64 | 1694 | | Microsoft | 30,07 | +0,74 | 29,85 | 17278 | | Minnesota Mining | 82,04 | +0,35 | 81,75 | 550 | | Motorola Inc | 8,28 | -3,16 | 8,55 | 3976 | | Occidental Petr | 77,04 | +1,37 | 76,00 | 592 | | Omnicom Group | 37,53 | +1,30 | 37,20 | 168 | | Oracle Corp | 23,30 | +2,28 | 22,78 | 19766 | | Pfizer Inc | 18,35 | +0,27 | 18,30 | 3379 | | Philip Morris | 19,67 | +0,77 | 19,52 | 2007 | | Raytheon Co | 53,66 | +1,74 | 52,74 | 364 | | Tenet Healthcare | 4,89 | +1,66 | 4,81 | 571 | | Texas Instrument | 26,02 | +1,48 | 25,64 | 731 | | Textron Inc | 20,01 | +0,65 | 19,88 | 268 | | Time Warner Inc | 30,39 | -0,62 | 30,58 | 749 | | Tyco Int | 36,16 | -0,96 | 36,51 | 295 | | Unisys Corp | 34,49 | +3,57 | 33,30 | 105 | | UPS | 58,70 | +1,19 | 58,01 | 291 | | United Tech | 69,73 | +0,48 | 69,40 | 524 | | Unitedhealth Gr | 30,99 | +1,67 | 30,48 | 1778 | | US Bancorp | 22,75 | -1,30 | 23,05 | 1509 | | Verizon Comm | 33,78 | +0,15 | 33,73 | 1399 | | Wal-Mart Stores | 54,05 | -1,10 | 54,65 | 1675 | | Walt Disney Co | 31,88 | +0,57 | 31,70 | 1467 | | Wells Fargo | 25,50 | +0,35 | 25,41 | 2314 | | Xerox Corp | 8,13 | +2,52 | 7,93 | 1975 |
|
