| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,3 | -0,58 | 22,4 | 4878 | | Commonwealth Bank of Australia | 56,6 | - | 56,6 | 3521 | | National Australia Bank | 27,0 | -1,10 | 27,3 | 4779 | | Telstra Corporation | 3,3 | -1,19 | 3,4 | 46273 | | Westfield Group | 12,4 | -1,74 | 12,7 | 7040 | | Westpac Banking | 25,2 | - | 25,2 | 3577 | | Woodside Petroleum | 48,6 | -1,32 | 49,3 | 1619 | | Woolworths | 27,8 | -0,75 | 28,0 | 2055 | | Япония (JPY) | | Canon | 3950,0 | +1,67 | 3885,0 | 6201 | | Denso | 2886,0 | +2,34 | 2820,0 | 2890 | | East Japan Railway* | 6,1 | +1,16 | 6,1 | 1609 | | Honda Motor | 3315,0 | +4,08 | 3185,0 | 11265 | | Japan Tobacco* | 326,0 | +3,49 | 315,0 | 20 | | JFE Holdings | 3770,0 | +3,57 | 3640,0 | 3539 | | Komatsu* | 2096,0 | +5,38 | 1989,0 | 13822 | | Matsushita Electric Industrial | 1449,0 | +5,61 | 1372,0 | 16663 | | Millea Holdings | 2706,0 | -0,22 | 2712,0 | 2579 | | Mitsubishi Corp | 2478,0 | +1,98 | 2430,0 | 10761 | | Mitsubishi Estate | 1584,0 | +2,59 | 1544,0 | 6757 | | Mitsubishi UFJ Financial Group | 488,0 | +2,09 | 478,0 | 153055 | | Mitsui | 1457,0 | +2,97 | 1415,0 | 14054 | | Mizuho Financial Group* | 0,2 | -1,67 | 0,2 | 160209 | | Nintendo* | 26,1 | +1,60 | 25,7 | 49 | | Nippon Steel | 395,0 | +5,05 | 376,0 | 50547 | | Nippon Telegraph and Telephone* | 3,8 | +0,79 | 3,8 | 1736 | | Nissan Motor | 823,0 | +1,98 | 807,0 | 22315 | | Nomura Holdings | 778,0 | +3,73 | 750,0 | 59256 | | NTT DoCoMo* | 133,0 | +0,08 | 132,9 | 62 | | Sony | 2916,0 | +3,81 | 2809,0 | 9372 | | Sumitomo Mitsui Financial Group* | 2,9 | -0,86 | 2,9 | 13894 | | Takeda Pharmaceutical* | 3940,0 | +1,03 | 3900,0 | 2694 | | Tokyo Electric Power | 2445,0 | +0,20 | 2440,0 | 2720 | | Toyota Motor | 4115,0 | +3,91 | 3960,0 | 18142 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 101,6 | -0,20 | 101,8 | 4689 | | China Communications Construction | 8,3 | +0,73 | 8,3 | 33916 | | China Mobile | 76,7 | +2,40 | 74,9 | 40843 | | China Telecom | 3,5 | +0,28 | 3,5 | 103033 | | CNOOC | 13,2 | -0,45 | 13,2 | 55631 | | Hang Seng Bank | 114,4 | -0,09 | 114,5 | 1438 | | Hutchison Whampoa | 58,6 | +3,17 | 56,8 | 13147 | | Sun Hung Kai Properties | 117,4 | -0,25 | 117,7 | 5229 | | Китай (CHY) | | Aluminum Corporation of China | 15,5 | +1,71 | 15,2 | 34354 | | Bank of China | 4,3 | +1,17 | 4,3 | 65898 | | Bank of Communications | 9,1 | +1,22 | 9,0 | 102703 | | Baoshan Iron&Steel | 9,0 | -0,44 | 9,0 | 142462 | | China CITIC Bank | 7,7 | +0,26 | 7,7 | 101023 | | China Coal Energy | 13,9 | +1,46 | 13,7 | 33647 | | China Construction Bank | 6,2 | +0,49 | 6,1 | 161101 | | China COSCO Holdings | 14,9 | +5,39 | 14,1 | 119549 | | China Life Insurance | 30,1 | +1,65 | 29,6 | 20315 | | China Merchants Bank | 17,1 | +0,77 | 16,9 | 112190 | | China Pacific Insurance | 25,1 | +0,96 | 24,9 | 23133 | | China Petroleum and Chemical | 13,3 | +2,23 | 13,0 | 159554 | | China Shenhua Energy | 34,7 | +0,99 | 34,3 | 26978 | | CITIC Securities | 33,6 | +0,48 | 33,4 | 133460 | | Daqin Railway | 10,4 | +3,92 | 10,0 | 75409 | | Haitong Securities | 19,2 | +0,10 | 19,1 | 186045 | | ICBC | 5,3 | +0,75 | 5,3 | 168644 | | PetroChina | 14,3 | +4,08 | 13,7 | 132551 | | Ping An Insurance | 52,9 | +0,94 | 52,4 | 37825 | | Корея (KRW) | | POSCO* | 624,0 | -0,16 | 625,0 | 184 | | Samsung Electronics* | 809,0 | +1,51 | 797,0 | 384 | | Франция (EUR) | | Air Liquide | 81,6 | -0,39 | 82,0 | 500 | | Alstom | 52,1 | -3,00 | 53,7 | 1521 | | Axa | 16,9 | -0,94 | 17,0 | 5242 | | BNP Paribas | 58,5 | -0,37 | 58,8 | 1925 | | Carrefour | 33,8 | -0,49 | 34,0 | 1753 | | Saint Gobain | 37,5 | -2,63 | 38,5 | 1976 | | Credit Agricole | 13,0 | -3,18 | 13,4 | 4298 | | Electricite de France | 42,0 | -0,17 | 42,1 | 995 | | France Telecom | 17,4 | +0,52 | 17,3 | 5780 | | Groupe Danone | 42,8 | +0,55 | 42,6 | 1339 | | Lafarge | 61,1 | +0,08 | 61,0 | 1287 | | L'Oreal | 77,5 | -0,64 | 78,0 | 706 | | LVMH | 79,5 | -2,74 | 81,7 | 1103 | | Sanofi-Aventis | 56,0 | -0,21 | 56,1 | 2208 | | Schneider Electric | 79,5 | -1,51 | 80,7 | 670 | | Societe Generale | 51,5 | -1,34 | 52,2 | 1699 | | Total | 45,7 | -1,19 | 46,3 | 4529 | | Veolia Environnement | 25,1 | -0,89 | 25,3 | 2147 | | Vinci | 40,7 | -1,27 | 41,2 | 1217 | | Vivendi | 20,6 | -1,41 | 20,9 | 4152 | | Великобритания (GBp) | | Aviva | 409,0 | +1,06 | 404,7 | 7327 | | BAE Systems | 366,5 | -0,24 | 367,4 | 11418 | | Barclays | 316,6 | -0,14 | 317,0 | 32163 | | BG Group | 1233,0 | +0,82 | 1223,0 | 7588 | | BHP Billiton | 2054,5 | -2,38 | 2104,5 | 8892 | | BP | 632,2 | -0,52 | 635,5 | 22468 | | British American Tobacco | 2025,5 | +0,15 | 2022,5 | 1567 | | BT Group | 144,6 | +1,40 | 142,6 | 27049 | | Diageo | 1056,0 | -0,75 | 1064,0 | 5734 | | ENRC | 993,0 | -1,68 | 1010,0 | 1293 | | GlaxoSmithKline | 1288,5 | +0,04 | 1288,0 | 6467 | | HSBC | 727,0 | -0,41 | 730,0 | 16171 | | Imperial Tobacco | 1954,0 | +0,83 | 1938,0 | 2046 | | Lloyds TSB | 56,0 | -0,32 | 56,1 | 157059 | | National Grid | 646,5 | -1,37 | 655,5 | 5675 | | Prudential | 631,0 | +0,72 | 626,5 | 3958 | | Reckitt Benckiser | 3226,0 | -0,55 | 3244,0 | 1036 | | Rio Tinto | 3556,9 | -1,81 | 3623,0 | 5581 | | Royal Bank of Scotland | 34,8 | -0,43 | 35,0 | 49276 | | Standard Chartered | 1550,0 | -2,52 | 1590,0 | 4246 | | Tesco | 420,9 | +0,73 | 417,9 | 40397 | | Vodafone | 137,7 | -0,15 | 137,9 | 104933 | | Xstrata | 1187,5 | -3,02 | 1224,5 | 16451 | | Германия (EUR) | | Allianz | 86,9 | -0,10 | 87,0 | 2477 | | BASF | 42,0 | -3,54 | 43,5 | 5656 | | BMW | 31,3 | -2,63 | 32,2 | 2655 | | Daimler | 36,3 | -2,41 | 37,2 | 4171 | | Deutsche Bank | 51,3 | -2,42 | 52,6 | 4331 | | Deutsche Post | 14,1 | -2,16 | 14,4 | 5829 | | Deutsche Telekom | 10,1 | -0,55 | 10,2 | 12426 | | Munchener Ruckversicherungs Gesellschaft | 108,7 | +0,37 | 108,3 | 856 | | RWE | 67,8 | -1,44 | 68,8 | 1529 | | SAP | 34,3 | -1,07 | 34,7 | 4079 | | Siemens | 66,4 | -1,10 | 67,1 | 4336 | | ThyssenKrupp | 26,9 | -1,93 | 27,4 | 4235 | | Volkswagen | 74,2 | -2,58 | 76,1 | 245 | | Финляндия (EUR) | | Fortum | 18,6 | -1,27 | 18,9 | 2594 | | Nokia | 9,0 | -1,10 | 9,1 | 17006 | | Швейцария (CHF) | | Credit Suisse | 54,4 | -1,00 | 54,9 | 4987 | | Nestle | 48,8 | -0,06 | 48,8 | 7681 | | Novartis | 53,5 | -1,02 | 54,0 | 7051 | | Richemont | 35,8 | -2,61 | 36,8 | 2698 | | Roche Holding | 177,7 | -0,56 | 178,7 | 1227 | | Swiss Reinsurance | 50,8 | -2,40 | 52,1 | 1910 | | Syngenta | 283,2 | -0,91 | 285,8 | 466 | | UBS | 16,7 | -2,00 | 17,0 | 12333 | | Zurich Financial Services | 231,0 | +0,35 | 230,2 | 697 | | Швеция (SEK) | | ABB | 142,3 | -1,73 | 144,8 | 2721 | | Hennes & Mauritz | 403,1 | -0,25 | 404,1 | 1764 | | Nordea Bank | 75,0 | +1,56 | 73,9 | 16426 | | Ericsson | 68,7 | -0,29 | 68,9 | 12035 | | TeliaSonera | 50,5 | -1,46 | 51,3 | 6889 | | Volvo | 64,1 | -3,25 | 66,2 | 226 | | Италия (EUR) | | Assicurazioni Generali | 18,7 | -0,37 | 18,8 | 6141 | | Enel | 4,2 | -0,24 | 4,2 | 26753 | | ENI | 18,2 | -1,78 | 18,6 | 14403 | | Intesa SanPaolo | 3,2 | -0,32 | 3,2 | 37021 | | Telecom Italia | 1,1 | +0,19 | 1,1 | 68062 | | Tenaris | 15,3 | -3,11 | 15,8 | 4960 | | UniCredit | 2,3 | -0,87 | 2,3 | 168192 | | Испания (EUR) | | Banco Bilbao | 13,0 | -0,15 | 13,1 | 19526 | | Banco Santander | 11,8 | -1,59 | 12,0 | 36419 | | Endesa | 23,7 | +0,11 | 23,7 | 458 | | Iberdrola Renovables | 3,4 | -0,18 | 3,4 | 4349 | | Iberdrola | 6,7 | +0,12 | 6,7 | 15244 | | Нидерланды (EUR) | | ING Groep | 7,4 | -1,73 | 7,6 | 25604 | | Philips Electronics | 20,9 | -1,65 | 21,2 | 3049 | | Бельгия (EUR) | | Dexia | 4,9 | -2,07 | 5,0 | 2582 | | Fortis | 2,8 | +0,18 | 2,8 | 5046 | | Канада (CAD) | | Imperial Oil | 40,9 | -0,02 | 40,9 | 301 | | Potash Corp of Saskatchewan | 122,2 | -3,76 | 127,0 | 588 | | США ($) | | Abbott Labs | 55,38 | +0,09 | 55,33 | 473 | | Agilent Tech | 30,62 | -0,65 | 30,82 | 161 | | Alcoa | 15,88 | -9,00 | 17,45 | 12294 | | Allstate Corp | 31,56 | +1,12 | 31,21 | 366 | | Amer Electric Power | 35,78 | -0,56 | 35,98 | 167 | | Amer Express Co | 42,25 | +1,88 | 41,47 | 873 | | AIG | 28,87 | -2,56 | 29,63 | 432 | | Amgen | 55,97 | -1,84 | 57,02 | 5503 | | Analog Devices | 30,00 | -4,18 | 31,31 | 709 | | Time Warner Inc | 28,79 | -1,30 | 29,17 | 443 | | Apple Comp Inc | 209,17 | -0,45 | 210,11 | 8047 | | Applied Materials | 14,27 | -4,03 | 14,87 | 17412 | | Bank of America | 16,57 | -2,13 | 16,93 | 12553 | | Bank of New York | 29,21 | +0,65 | 29,02 | 456 | | Baxter Int | 59,72 | +1,51 | 58,83 | 432 | | BCE Inc | 27,15 | +1,38 | 26,78 | 114 | | Berkshire cl a* | 99,78 | -0,22 | 100,00 | 1 | | Berkshire cl b* | 3,32 | -0,11 | 3,32 | 9 | | Boeing Co | 60,31 | -0,92 | 60,87 | 493 | | Bristol Myers sq | 24,88 | -0,80 | 25,08 | 752 | | Cardinal Health | 31,86 | -0,50 | 32,02 | 297 | | Carnival | 32,86 | -1,68 | 33,42 | 388 | | Caterpillar Inc | 62,17 | -3,06 | 64,13 | 1252 | | ChevronTexaco | 80,30 | -0,72 | 80,88 | 1485 | | Cigna | 36,97 | -1,07 | 37,37 | 320 | | Cisco | 24,39 | -0,81 | 24,59 | 12564 | | Citigroup | 3,56 | -1,93 | 3,63 | 21159 | | Coca-Cola Co | 56,83 | +1,00 | 56,27 | 1245 | | Colgate Palmoliv | 80,82 | -0,41 | 81,15 | 425 | | Costco Wholesale | 59,03 | -0,54 | 59,35 | 683 | | Dow Chemical Co | 30,86 | +0,33 | 30,76 | 734 | | Du Pont Co | 34,48 | +0,64 | 34,26 | 463 | | Eastman Kodak | 4,56 | +0,66 | 4,53 | 220 | | Eli Lilly | 35,42 | -0,17 | 35,48 | 358 | | EMC Corp | 17,66 | +0,86 | 17,51 | 1471 | | Emerson Electric | 44,72 | -0,02 | 44,73 | 336 | | Exelon | 49,19 | +0,68 | 48,86 | 243 | | Exxon Mobil | 69,90 | -0,57 | 70,30 | 2102 | | Fannie Mae | 1,12 | -3,45 | 1,16 | 1207 | | Ford Motor Co | 11,94 | -1,40 | 12,11 | 9771 | | Gap Inc | 19,80 | -3,98 | 20,62 | 1520 | | General Elec Co | 16,75 | -0,06 | 16,76 | 4991 | | Goldman Sachs Gr | 169,07 | -1,45 | 171,56 | 678 | | HJ Heinz Co | 42,48 | +0,19 | 42,40 | 178 | | Halliburton Co | 33,72 | -0,18 | 33,78 | 1015 | | Hewlett-Packard | 52,28 | -0,29 | 52,43 | 1066 | | Home Depot Inc | 28,19 | +0,11 | 28,16 | 1862 | | Honeywell Int | 42,23 | -0,98 | 42,65 | 347 | | Illinois Tool Works | 48,81 | -2,28 | 49,95 | 414 | | Intel Corp | 20,54 | -1,96 | 20,95 | 26666 | | IBM | 130,68 | +0,93 | 129,48 | 685 | | Intl Paper | 26,99 | +1,43 | 26,61 | 620 | | Johnson&Johnson | 64,63 | +0,64 | 64,22 | 921 | | J P Morgan Chase | 43,66 | -1,95 | 44,53 | 3592 | | Kimberly-Clark | 63,34 | +1,13 | 62,63 | 282 | | Kohls | 51,42 | -2,52 | 52,75 | 421 | | Kroger | 20,76 | +2,06 | 20,34 | 1214 | | Lockheed Martin | 75,62 | -0,46 | 75,97 | 186 | | Lowes Cos | 23,37 | -0,09 | 23,39 | 753 | | Marsh & McLennan | 21,75 | -1,49 | 22,08 | 462 | | McDonalds Corp | 62,37 | +0,08 | 62,32 | 794 | | Medtronic | 45,39 | -0,92 | 45,81 | 297 | | Merck & Co | 37,64 | -0,55 | 37,85 | 934 | | Metlife Inc | 39,27 | +2,00 | 38,50 | 831 | | Microsoft | 30,30 | +0,10 | 30,27 | 19820 | | Minnesota Mining | 84,07 | +0,11 | 83,98 | 299 | | Motorola Inc | 7,56 | -1,56 | 7,68 | 1925 | | Occidental Petr | 81,71 | -1,51 | 82,96 | 389 | | Omnicom Group | 38,70 | -1,75 | 39,39 | 254 | | Oracle Corp | 24,60 | -0,36 | 24,69 | 8468 | | Pfizer Inc | 18,97 | +0,74 | 18,83 | 3293 | | Philip Morris | 20,07 | -0,94 | 20,26 | 1454 | | Raytheon Co | 52,88 | -0,23 | 53,00 | 172 | | Tenet Healthcare | 5,99 | -2,44 | 6,14 | 356 | | Texas Instrument | 25,13 | -3,35 | 26,00 | 1358 | | Textron Inc | 21,28 | -0,88 | 21,47 | 444 | | Time Warner Inc | 28,79 | -1,30 | 29,17 | 443 | | Tyco Int | 37,27 | -0,05 | 37,29 | 147 | | Unisys Corp | 36,32 | +0,86 | 36,01 | 80 | | UPS | 62,49 | -0,53 | 62,82 | 477 | | United Tech | 71,46 | -0,97 | 72,16 | 442 | | Unitedhealth Gr | 32,27 | -1,97 | 32,92 | 931 | | US Bancorp | 24,46 | +0,58 | 24,32 | 810 | | Verizon Comm | 31,80 | -0,25 | 31,88 | 1075 | | Wal-Mart Stores | 54,37 | +0,30 | 54,21 | 1331 | | Walt Disney Co | 30,99 | -1,18 | 31,36 | 1172 | | Wells Fargo | 28,19 | -2,12 | 28,80 | 2960 | | Xerox Corp | 8,85 | +0,80 | 8,78 | 1126 |
|
