| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,0 | -1,30 | 16,2 | 18347 | | Commonwealth Bank of Australia | 36,3 | +0,47 | 36,2 | 5304 | | National Australia Bank | 22,8 | +1,24 | 22,5 | 14250 | | Telstra Corporation | 3,1 | -0,65 | 3,1 | 76594 | | Westfield Group | 11,6 | +2,28 | 11,4 | 20203 | | Westpac Banking | 18,8 | -0,95 | 18,9 | 16125 | | Woodside Petroleum | 44,9 | +2,00 | 44,0 | 2809 | | Woolworths | 26,0 | +2,36 | 25,4 | 4631 | | Япония (JPY) | | Canon | 3180,0 | +0,95 | 3150,0 | 5043 | | Denso | 2300,0 | +1,32 | 2270,0 | 4053 | | East Japan Railway* | 5,7 | -1,74 | 5,8 | 1493 | | Honda Motor | 2820,0 | +2,17 | 2760,0 | 7555 | | Japan Tobacco* | 279,1 | +3,37 | 270,0 | 31 | | JFE Holdings | 3290,0 | -0,90 | 3320,0 | 4998 | | Komatsu* | 1444,0 | +0,21 | 1441,0 | 9226 | | Matsushita Electric Industrial | 1389,0 | +0,73 | 1379,0 | 6815 | | Millea Holdings | 2775,0 | -1,60 | 2820,0 | 3426 | | Mitsubishi Corp | 1870,0 | -1,53 | 1899,0 | 20659 | | Mitsubishi Estate | 1536,0 | -2,48 | 1575,0 | 9017 | | Mitsubishi UFJ Financial Group | 621,0 | +0,81 | 616,0 | 65315 | | Mitsui | 1281,0 | -0,39 | 1286,0 | 20371 | | Mizuho Financial Group* | 0,2 | +0,85 | 0,2 | 128699 | | Nintendo* | 26,4 | -0,53 | 26,6 | 31 | | Nippon Steel | 374,0 | +0,27 | 373,0 | 78062 | | Nippon Telegraph and Telephone* | 4,0 | +0,25 | 4,0 | 1710 | | Nissan Motor | 594,0 | +1,71 | 584,0 | 31477 | | Nomura Holdings | 737,0 | -0,67 | 742,0 | 41369 | | NTT DoCoMo* | 140,2 | -0,50 | 140,9 | 89 | | Sony | 2690,0 | +4,26 | 2580,0 | 12903 | | Sumitomo Mitsui Financial Group* | 3,7 | -1,59 | 3,8 | 10623 | | Takeda Pharmaceutical* | 3890,0 | -0,26 | 3900,0 | 2740 | | Tokyo Electric Power | 2385,0 | -0,63 | 2400,0 | 3149 | | Toyota Motor | 3850,0 | +0,79 | 3820,0 | 9017 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 94,2 | -4,07 | 98,2 | 6860 | | China Communications Construction | 10,9 | -3,88 | 11,3 | 36563 | | China Mobile | 77,2 | -3,86 | 80,3 | 50326 | | China Telecom | 3,8 | -2,08 | 3,9 | 302286 | | CNOOC | 10,9 | -1,62 | 11,1 | 174245 | | Hang Seng Bank | 107,0 | -3,17 | 110,5 | 3417 | | Hutchison Whampoa | 54,4 | -2,86 | 56,0 | 7022 | | Sun Hung Kai Properties | 97,7 | -2,25 | 99,9 | 8792 | | Китай (CHY) | | Aluminum Corporation of China | 11,1 | +0,91 | 11,0 | 68188 | | Bank of China | 3,6 | -1,09 | 3,7 | 147699 | | Bank of Communications | 7,2 | -0,96 | 7,3 | 58660 | | Baoshan Iron & Steel | 6,3 | -0,48 | 6,3 | 104054 | | China CITIC Bank | 5,1 | -1,16 | 5,2 | 26039 | | China Coal Energy | 11,9 | -1,81 | 12,1 | 75853 | | China Construction Bank | 4,7 | -0,64 | 4,7 | 201198 | | China COSCO Holdings | 14,1 | +5,63 | 13,3 | 237270 | | China Life Insurance | 23,9 | -1,08 | 24,2 | 39899 | | China Merchants Bank | 17,8 | +0,06 | 17,8 | 181003 | | China Pacific Insurance | 18,1 | -0,50 | 18,2 | 41176 | | China Petroleum and Chemical | 10,3 | -1,81 | 10,5 | 190328 | | China Shenhua Energy | 26,9 | -0,44 | 27,0 | 44842 | | CITIC Securities | 26,1 | -0,95 | 26,3 | 118552 | | Daqin Railway | 9,4 | +0,32 | 9,4 | 67344 | | Haitong Securities | 15,0 | -0,60 | 15,1 | 193736 | | ICBC | 4,5 | - | 4,5 | 322287 | | PetroChina | 14,2 | +0,42 | 14,2 | 98265 | | Ping An Insurance | 43,6 | +0,02 | 43,6 | 59410 | | Корея (KRW) | | POSCO* | 420,0 | +0,36 | 418,5 | 297 | | Samsung Electronics* | 556,0 | -0,36 | 558,0 | 558 | | Франция (EUR) | | Air Liquide | 67,8 | +0,37 | 67,6 | 676 | | Alstom | 48,9 | +1,09 | 48,4 | 1577 | | Axa | 14,2 | +1,94 | 13,9 | 11548 | | BNP Paribas | 47,8 | - | 47,8 | 3922 | | Carrefour | 32,9 | +0,69 | 32,6 | 2782 | | Saint Gobain | 27,2 | -0,24 | 27,3 | 2861 | | Credit Agricole | 10,9 | +1,97 | 10,7 | 6093 | | Electricite de France | 37,0 | -0,05 | 37,0 | 1100 | | France Telecom | 16,5 | -1,22 | 17,5 | 10104 | | Groupe Danone | 33,9 | +1,04 | 33,6 | 6361 | | Lafarge | 51,5 | +0,75 | 51,1 | 1287 | | L'Oreal | 56,1 | -0,54 | 56,4 | 1016 | | LVMH | 61,3 | +2,19 | 60,0 | 1370 | | Sanofi-Aventis | 46,0 | -1,19 | 46,6 | 3067 | | Schneider Electric | 54,3 | -1,08 | 54,8 | 1237 | | Societe Generale | 44,0 | +0,41 | 43,8 | 2652 | | Total | 41,9 | -0,10 | 41,9 | 6289 | | Veolia Environnement | 22,0 | +4,37 | 21,1 | 2032 | | Vinci | 35,6 | +0,03 | 35,6 | 2854 | | Vivendi | 18,9 | -0,61 | 19,0 | 4508 | | Великобритания (GBp) | | Aviva | 353,0 | -1,19 | 357,3 | 6978 | | BAE Systems | 332,4 | -0,75 | 335,0 | 27755 | | Barclays | 273,3 | -13,52 | 316,3 | 392606 | | BG Group | 1156,0 | - | 1156,0 | 5159 | | BHP Billiton | 1557,0 | +0,19 | 1554,0 | 10270 | | BP | 529,7 | +1,00 | 524,8 | 35810 | | British American Tobacco | 1686,0 | -0,77 | 1699,0 | 2735 | | BT Group | 93,4 | +1,63 | 91,8 | 57790 | | Diageo | 839,0 | +0,24 | 843,0 | 3953 | | ENRC | 679,0 | -1,09 | 686,5 | 1800 | | GlaxoSmithKline | 1034,0 | -1,11 | 1040,5 | 14509 | | HSBC | 534,7 | -3,08 | 552,0 | 49049 | | Imperial Tobacco | 1580,0 | -0,88 | 1599,0 | 4504 | | Lloyds TSB | 69,2 | -4,14 | 72,5 | 49729 | | National Grid | 600,0 | -0,58 | 603,5 | 7495 | | Prudential | 460,3 | +2,51 | 449,0 | 15593 | | Reckitt Benckiser | 2682,0 | -0,15 | 2686,0 | 2006 | | Rio Tinto | 3017,6 | +2,38 | 2982,0 | 4891 | | Royal Bank of Scotland | 38,1 | -5,22 | 40,2 | 68821 | | Standard Chartered | 1260,0 | -0,63 | 1268,0 | 5550 | | Tesco | 356,2 | -1,92 | 359,3 | 24667 | | Vodafone | 118,6 | +0,93 | 117,7 | 165160 | | Xstrata | 778,0 | +2,91 | 756,0 | 24963 | | Германия (EUR) | | Allianz | 71,4 | -0,97 | 72,1 | 2113 | | BASF | 31,9 | +0,03 | 31,9 | 4280 | | Bayer | 40,0 | -1,48 | 40,6 | 3993 | | BMW | 27,5 | +2,08 | 26,9 | 2811 | | Daimler | 27,9 | -0,30 | 28,0 | 6938 | | Deutsche Bank | 48,3 | -1,98 | 49,3 | 5876 | | Deutsche Post | 10,3 | +0,39 | 10,2 | 5344 | | Deutsche Telekom | 8,2 | -1,15 | 8,3 | 16451 | | Munchener Ruckversicherungs Gesellschaft | 97,1 | -3,37 | 100,5 | 1053 | | RWE | 60,5 | +0,68 | 60,0 | 1644 | | SAP | 31,2 | +1,46 | 30,8 | 4739 | | Siemens | 54,6 | +0,29 | 54,4 | 3035 | | ThyssenKrupp | 19,8 | +2,11 | 19,4 | 4970 | | Volkswagen | 253,2 | +10,24 | 229,7 | 1620 | | Финляндия (EUR) | | Fortum | 17,8 | +0,11 | 17,8 | 1579 | | Nokia | 11,5 | +0,96 | 11,4 | 20483 | | Швейцария (CHF) | | Credit Suisse | 49,1 | +3,19 | 47,6 | 8592 | | Nestle | 39,5 | +2,02 | 38,7 | 10583 | | Novartis | 42,3 | -0,52 | 42,5 | 10744 | | Richemont | 24,6 | +6,13 | 23,2 | 2863 | | Roche Holding | 142,2 | -2,34 | 145,6 | 3372 | | Swiss Reinsurance | 36,6 | +5,90 | 34,6 | 2951 | | Syngenta | 268,0 | +3,47 | 259,0 | 443 | | UBS | 16,3 | +2,13 | 15,9 | 17111 | | Zurich Financial Services | 203,5 | +2,57 | 198,4 | 792 | | Швеция (SEK) | | ABB | 129,3 | +0,98 | 128,0 | 3804 | | Hennes & Mauritz | 370,0 | - | 370,0 | 1905 | | Nordea Bank | 61,2 | -2,08 | 62,5 | 11844 | | Ericsson | 71,9 | +0,42 | 71,6 | 11440 | | TeliaSonera | 38,9 | -1,02 | 39,3 | 15568 | | Volvo | 50,8 | +0,50 | 50,5 | 353 | | Испания (EUR) | | Banco Bilbao | 8,8 | +0,34 | 8,8 | 24215 | | Banco Santander | 7,8 | -0,64 | 7,8 | 75070 | | Endesa | 18,3 | -1,46 | 18,5 | 532 | | Iberdrola Renovables | 3,5 | - | 3,5 | 10665 | | Iberdrola | 6,2 | +1,14 | 6,1 | 37618 | | Inditex | 32,7 | +2,41 | 32,0 | 1737 | | Repsol | 16,8 | +2,25 | 16,4 | 7994 | | Telefonica | 15,4 | +0,33 | 15,3 | 37475 | | Нидерланды (EUR) | | ING Groep | 7,6 | -0,30 | 7,7 | 9736 | | KPN | 9,2 | -1,59 | 9,4 | 7671 | | Philips Electronics | 14,2 | +0,89 | 14,1 | 4481 | | Норвегия (EUR) | | StatoilHydro | 135,5 | +2,50 | 132,2 | 20280 | | Telenor | 55,3 | +4,34 | 53,0 | 10453 | | Бельгия (EUR) | | Dexia | 5,1 | +11,82 | 4,5 | 10446 | | Fortis | 2,7 | -3,23 | 2,8 | 13973 | | KBC Groep | 15,1 | -0,13 | 15,1 | 1085 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 33,7 | +4,66 | 32,2 | 1 | | Novo Nordisk | 272,5 | -0,73 | 274,5 | 1176 | | Индия (INR) | | Bharti Airtel | 800,1 | -0,73 | 806,0 | 626 | | DLF | 404,8 | -2,43 | 414,9 | 7021 | | NTPC | 224,0 | -2,10 | 228,8 | 1361 | | ONGC | 1167,2 | -0,79 | 1176,4 | 240 | | Reliance Communications | 319,4 | -0,44 | 320,8 | 3746 | | Reliance Industries | 2279,2 | -0,07 | 2280,9 | 860 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 69,5 | -1,42 | 70,5 | 6165 | | Saudi Basic Industries | 72,0 | +0,70 | 71,5 | 17718 | | Saudi Telecom | 53,0 | - | 53,0 | 681 | | ЮАР (ZAR) | | Anglo Platinum | 58332,0 | +0,26 | 58904,0 | 385 | | MTN Group | 11995,0 | +2,92 | 12351,0 | 5964 | | Sasol | 30057,0 | -1,51 | 30235,0 | 1434 | | Канада (CAD) | | Bank of Nova Scotia | 39,7 | +1,15 | 39,2 | 1620 | | Barrick Gold | 40,8 | +0,87 | 40,4 | 2417 | | Canadian Natural Resources | 65,9 | -3,35 | 68,2 | 1245 | | EnCana | 62,3 | -0,95 | 62,9 | 1195 | | Husky Energy | 34,2 | -1,58 | 34,8 | 1346 | | Imperial Oil | 46,1 | -0,15 | 46,3 | 493 | | Manulife Financial | 24,2 | -0,41 | 24,3 | 2881 | | Potash Corp of Saskatchewan | 125,1 | -1,85 | 127,5 | 649 | | Research In Motion | 88,4 | -1,25 | 89,6 | 1043 | | Royal Bank of Canada | 44,9 | +0,49 | 44,7 | 2187 | | Suncor Energy | 37,9 | -5,23 | 40,0 | 3643 | | Toronto-Dominion Bank | 57,1 | +0,95 | 56,6 | 1502 | | США ($) | | Abbott Labs | 45,18 | +0,44 | 44,98 | 359 | | Agilent Tech | 19,18 | +1,59 | 18,88 | 367 | | Alcoa | 10,02 | +1,93 | 9,83 | 3156 | | Allstate Corp | 26,42 | +1,07 | 26,14 | 588 | | Amer Electric Power | 26,55 | -2,60 | 27,26 | 594 | | Amer Express Co | 24,44 | -5,96 | 25,99 | 5284 | | AIG | 1,64 | -1,20 | 1,66 | 2994 | | Amgen | 51,21 | +2,22 | 50,10 | 3239 | | Analog Devices | 24,23 | -3,20 | 25,03 | 460 | | Time Warner Inc | 24,44 | +1,79 | 24,01 | 1267 | | Apple Comp Inc | 139,13 | -0,16 | 139,35 | 8782 | | Applied Materials | 11,57 | -4,06 | 12,06 | 11870 | | Bank of America | 11,37 | +1,43 | 11,21 | 16834 | | Bank of New York | 27,45 | - | 27,45 | 950 | | Baxter Int | 48,31 | -1,87 | 49,23 | 1243 | | BCE Inc | 22,98 | +0,75 | 22,81 | 65 | | Berkshire cl a* | 91,90 | +0,02 | 91,88 | 1 | | Berkshire cl b* | 2,99 | +0,33 | 2,98 | 9 | | Boeing Co | 48,48 | +1,64 | 47,70 | 839 | | Bristol Myers sq | 20,24 | +0,65 | 20,11 | 1229 | | Cardinal Health | 32,09 | -12,23 | 36,56 | 1469 | | Carnival | 26,56 | -0,45 | 26,68 | 432 | | Caterpillar Inc | 37,23 | -0,85 | 37,55 | 776 | | ChevronTexaco | 69,24 | +0,04 | 69,21 | 1243 | | Cigna | 23,78 | +2,85 | 23,12 | 739 | | Cisco | 19,50 | - | 19,50 | 29965 | | Citigroup | 3,51 | -4,88 | 3,69 | 27066 | | Coca-Cola Co | 49,70 | +1,39 | 49,02 | 1387 | | Colgate Palmoliv | 69,85 | +0,62 | 69,42 | 736 | | Costco Wholesale | 49,64 | -0,12 | 49,70 | 1722 | | Dow Chemical Co | 18,10 | +5,85 | 17,10 | 2421 | | Du Pont Co | 29,90 | - | 29,90 | 713 | | Eastman Kodak | 2,70 | - | 2,70 | 479 | | Eli Lilly | 35,01 | +1,04 | 34,65 | 555 | | EMC Corp | 12,57 | +1,21 | 12,42 | 4756 | | Emerson Electric | 34,33 | +1,45 | 33,84 | 718 | | Exelon | 49,22 | -0,10 | 49,27 | 429 | | Exxon Mobil | 72,54 | +1,09 | 71,76 | 3697 | | Fannie Mae | 0,72 | - | 0,72 | 913 | | Ford Motor Co | 6,14 | +0,16 | 6,13 | 8317 | | Gap Inc | 18,40 | -1,13 | 18,61 | 1704 | | General Elec Co | 13,65 | -1,52 | 13,86 | 5194 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 142,27 | -1,43 | 144,33 | 944 | | HJ Heinz Co | 37,21 | +0,27 | 37,11 | 293 | | Halliburton Co | 23,33 | -2,47 | 23,92 | 990 | | Hewlett-Packard | 35,68 | -0,89 | 36,00 | 1424 | | Home Depot Inc | 24,42 | +1,08 | 24,16 | 1277 | | Honeywell Int | 34,73 | -1,75 | 35,35 | 416 | | Illinois Tool Works | 35,87 | +0,06 | 35,85 | 482 | | Intel Corp | 16,13 | -2,27 | 16,50 | 31761 | | IBM | 106,84 | -1,41 | 108,37 | 886 | | Intl Paper | 14,46 | -1,03 | 14,61 | 462 | | Johnson & Johnson | 56,00 | +0,39 | 55,78 | 1054 | | J P Morgan Chase | 34,71 | -3,88 | 36,11 | 16051 | | Kimberly-Clark | 53,69 | +0,39 | 53,48 | 357 | | Kohls | 46,98 | +1,08 | 46,48 | 639 | | Kroger | 23,31 | -0,38 | 23,40 | 544 | | Lockheed Martin | 83,40 | -0,90 | 84,16 | 284 | | Lowes Cos | 20,57 | +1,93 | 20,18 | 1109 | | Marsh & McLennan | 19,50 | +2,20 | 19,08 | 422 | | McDonalds Corp | 60,22 | +0,62 | 59,85 | 1154 | | Medtronic | 35,65 | +2,15 | 34,90 | 1097 | | Merck & Co | 27,60 | +0,25 | 27,53 | 1059 | | Metlife Inc | 32,11 | +1,90 | 31,51 | 700 | | Micron Tech | 5,11 | -3,95 | 5,32 | 2103 | | Microsoft | 21,40 | - | 21,40 | 24848 | | Minnesota Mining | 59,67 | +0,64 | 59,29 | 569 | | Motorola Inc | 6,24 | -1,42 | 6,33 | 2510 | | Occidental Petr | 69,11 | -0,33 | 69,34 | 710 | | Omnicom Group | 31,88 | -1,51 | 32,37 | 208 | | Oracle Corp | 20,21 | +1,46 | 19,92 | 14224 | | Pfizer Inc | 15,00 | +1,63 | 14,76 | 4506 | | Philip Morris | 17,15 | -0,23 | 17,19 | 1080 | | Raytheon Co | 45,26 | -1,35 | 45,88 | 468 | | Schering-plough | 24,49 | +0,37 | 24,40 | 718 | | Tenet Healthcare | 3,61 | -5,25 | 3,81 | 1067 | | Texas Instrument | 20,03 | -1,62 | 20,36 | 1108 | | Textron Inc | 11,72 | -2,33 | 12,00 | 509 | | Time Warner Inc | 24,44 | +1,79 | 24,01 | 1267 | | Tyco Int | 28,07 | -2,74 | 28,86 | 466 | | Unisys Corp | 1,46 | +0,69 | 1,45 | 183 | | UPS | 53,03 | +0,89 | 52,56 | 381 | | United Tech | 55,20 | -0,13 | 55,27 | 545 | | Unitedhealth Gr | 28,02 | +1,89 | 27,50 | 1055 | | US Bancorp | 17,88 | -5,40 | 18,90 | 2708 | | Verizon Comm | 29,31 | +0,21 | 29,25 | 1766 | | Wal-Mart Stores | 50,15 | -0,87 | 50,59 | 1393 | | Walt Disney Co | 25,20 | +0,68 | 25,03 | 907 | | Wells Fargo | 24,32 | -4,36 | 25,43 | 5413 | | Xerox Corp | 7,02 | +0,43 | 6,99 | 649 |
|
