| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,9 | +0,44 | 24,8 | 7090 | | Commonwealth Bank of Australia | 55,5 | +1,00 | 55,0 | 4714 | | National Australia Bank | 31,8 | -0,53 | 31,9 | 5182 | | Telstra Corporation | 3,1 | -0,95 | 3,2 | 111585 | | Westfield Group | 13,3 | +1,06 | 13,2 | 6165 | | Westpac Banking | 27,1 | +1,12 | 26,8 | 6567 | | Woodside Petroleum | 53,2 | +1,08 | 52,6 | 1575 | | Woolworths | 29,8 | +1,78 | 29,2 | 5543 | | Япония (JPY) | | Canon | 3520,0 | +1,73 | 3460,0 | 4458 | | Denso | 2700,0 | +2,27 | 2640,0 | 2100 | | East Japan Railway* | 6,0 | -1,79 | 6,1 | 1409 | | Honda Motor | 2810,0 | +1,81 | 2760,0 | 5677 | | Japan Tobacco* | 272,8 | +0,15 | 272,4 | 34 | | JFE Holdings | 3370,0 | +2,12 | 3300,0 | 4231 | | Komatsu* | 1780,0 | +2,89 | 1730,0 | 6780 | | Matsushita Electric Industrial | 1267,0 | +3,01 | 1230,0 | 12359 | | Millea Holdings | 2435,0 | +1,04 | 2410,0 | 3068 | | Mitsubishi Corp | 1994,0 | +2,73 | 1941,0 | 14040 | | Mitsubishi Estate | 1443,0 | +1,26 | 1425,0 | 5710 | | Mitsubishi UFJ Financial Group | 485,0 | - | 485,0 | 60624 | | Mitsui | 1258,0 | +3,71 | 1213,0 | 13984 | | Mizuho Financial Group* | 0,2 | -1,69 | 0,2 | 190177 | | Nintendo* | 23,2 | -0,09 | 23,2 | 13 | | Nippon Steel | 365,0 | +3,11 | 354,0 | 45046 | | Nippon Telegraph and Telephone* | 3,9 | +0,26 | 3,8 | 2068 | | Nissan Motor | 677,0 | +1,65 | 666,0 | 12379 | | Nomura Holdings | 640,0 | -2,14 | 654,0 | 101143 | | NTT DoCoMo* | 134,9 | +0,37 | 134,4 | 74 | | Sony | 2600,0 | +3,59 | 2510,0 | 8579 | | Sumitomo Mitsui Financial Group* | 3,3 | -0,61 | 3,3 | 7611 | | Takeda Pharmaceutical* | 3720,0 | +2,20 | 3640,0 | 3635 | | Tokyo Electric Power | 2240,0 | -0,22 | 2245,0 | 6217 | | Toyota Motor | 3620,0 | +1,40 | 3570,0 | 7816 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 100,4 | +0,30 | 100,1 | 6723 | | China Communications Construction | 9,0 | -0,11 | 9,0 | 23060 | | China Mobile | 78,4 | -0,82 | 79,0 | 30758 | | China Telecom | 3,9 | +0,52 | 3,8 | 104934 | | CNOOC | 12,0 | +1,01 | 11,9 | 118205 | | Hang Seng Bank | 112,2 | -0,44 | 112,7 | 2545 | | Hutchison Whampoa | 54,5 | -0,46 | 54,7 | 11336 | | Sun Hung Kai Properties | 117,8 | -1,01 | 119,0 | 4379 | | Китай (CHY) | | Aluminum Corporation of China | 13,8 | -0,58 | 13,9 | 25645 | | Bank of China | 4,0 | - | 4,0 | 48283 | | Bank of Communications | 8,9 | +1,37 | 8,8 | 43534 | | Baoshan Iron & Steel | 6,9 | +0,73 | 6,8 | 87517 | | China CITIC Bank | 5,9 | +1,20 | 5,8 | 25803 | | China Coal Energy | 12,8 | +0,95 | 12,7 | 37389 | | China Construction Bank | 5,9 | +0,17 | 5,9 | 49906 | | China COSCO Holdings | 13,4 | +0,37 | 13,4 | 40634 | | China Life Insurance | 29,1 | -0,65 | 29,3 | 17340 | | China Merchants Bank | 15,8 | -0,32 | 15,9 | 98745 | | China Pacific Insurance | 24,6 | +1,36 | 24,3 | 29763 | | China Petroleum and Chemical | 0,0 | - | 12,0 | 0 | | China Shenhua Energy | 34,5 | +1,77 | 33,9 | 27715 | | CITIC Securities | 27,1 | +1,80 | 26,7 | 105301 | | Daqin Railway | 9,7 | -0,31 | 9,8 | 41916 | | Haitong Securities | 13,9 | +1,01 | 13,8 | 79815 | | ICBC | 5,0 | -0,20 | 5,0 | 116717 | | PetroChina | 13,5 | +1,05 | 13,3 | 29528 | | Ping An Insurance | 56,2 | +1,70 | 55,3 | 22809 | | Корея (KRW) | | POSCO* | 534,0 | +3,69 | 515,0 | 828 | | Samsung Electronics* | 775,0 | +0,78 | 769,0 | 356 | | Франция (EUR) | | Air Liquide | 78,9 | -0,54 | 79,3 | 680 | | Alstom | 51,7 | -1,51 | 52,5 | 1155 | | Axa | 19,7 | +1,15 | 19,5 | 6644 | | BNP Paribas | 56,2 | +0,46 | 56,0 | 4547 | | Carrefour | 31,2 | +0,13 | 31,2 | 2781 | | Saint Gobain | 39,6 | +1,64 | 39,0 | 2882 | | Credit Agricole | 14,9 | -0,60 | 15,0 | 4633 | | Electricite de France | 39,9 | +0,39 | 39,7 | 1777 | | France Telecom | 17,6 | -0,73 | 17,8 | 8840 | | Groupe Danone | 40,7 | +0,28 | 40,6 | 2428 | | Lafarge | 65,4 | +1,18 | 64,6 | 898 | | L'Oreal | 67,9 | -0,19 | 68,0 | 599 | | LVMH | 73,4 | +0,91 | 72,7 | 1005 | | Sanofi-Aventis | 53,6 | +0,49 | 53,3 | 3476 | | Schneider Electric | 76,1 | -0,01 | 76,1 | 1098 | | Societe Generale | 48,1 | +0,06 | 48,1 | 9326 | | Total | 41,9 | -0,13 | 41,9 | 7729 | | Veolia Environnement | 23,6 | -0,65 | 23,7 | 2328 | | Vinci | 39,2 | -0,76 | 39,5 | 2033 | | Vivendi | 20,2 | -1,80 | 20,6 | 7437 | | Великобритания (GBp) | | Aviva | 461,7 | +0,79 | 458,1 | 11072 | | BAE Systems | 321,2 | +0,25 | 318,7 | 34318 | | Barclays | 379,9 | -0,96 | 383,6 | 60610 | | BG Group | 1136,0 | -0,70 | 1144,0 | 7081 | | BHP Billiton | 1811,5 | -1,63 | 1841,5 | 10162 | | BP | 555,6 | -0,61 | 559,0 | 37740 | | British American Tobacco | 1980,0 | +0,25 | 1975,0 | 3383 | | BT Group | 133,9 | +0,74 | 134,3 | 27310 | | Diageo | 961,5 | +0,58 | 956,0 | 8750 | | ENRC | 951,0 | -1,35 | 964,0 | 2528 | | GlaxoSmithKline | 1272,5 | +1,07 | 1259,0 | 11583 | | HSBC | 707,9 | -2,09 | 723,0 | 36110 | | Imperial Tobacco | 1811,0 | -0,82 | 1826,0 | 2584 | | Lloyds TSB | 94,0 | -1,77 | 93,1 | 82500 | | National Grid | 572,5 | -1,46 | 581,0 | 9304 | | Prudential | 634,5 | +1,11 | 632,0 | 8055 | | Reckitt Benckiser | 3082,0 | -0,39 | 3094,0 | 2006 | | Rio Tinto | 2946,0 | -1,73 | 2998,0 | 4989 | | Royal Bank of Scotland | 48,2 | -0,35 | 48,3 | 81435 | | Standard Chartered | 1573,0 | -1,75 | 1601,0 | 4259 | | Tesco | 380,2 | +1,66 | 374,0 | 33715 | | Vodafone | 134,7 | +0,44 | 135,5 | 131305 | | Xstrata | 1010,0 | -2,04 | 1031,0 | 15411 | | Германия (EUR) | | Allianz | 87,3 | -0,92 | 88,1 | 2594 | | BASF | 40,1 | -1,23 | 40,6 | 4856 | | Bayer | #N/A | #N/A | #N/A | #ЗНАЧ! | | Record | Record | Record | | | not | not | not | | | service | service | service | | | permissi | permiss | permissio | | | oned | ioned | ned | | | BMW | 33,6 | -1,34 | 34,0 | 2276 | | Daimler | 35,1 | -0,01 | 35,1 | 7548 | | Deutsche Bank | 56,4 | +0,68 | 56,0 | 9223 | | Deutsche Post | 12,9 | +1,29 | 12,8 | 6564 | | Deutsche Telekom | 9,6 | +0,74 | 9,5 | 17201 | | Munchener Ruckversicherungs Gesellschaft | 113,0 | -1,09 | 114,2 | 1036 | | RWE | 61,0 | -1,96 | 62,2 | 3371 | | SAP | 34,8 | -0,80 | 35,1 | 5400 | | Siemens | 68,5 | -0,80 | 69,0 | 4104 | | ThyssenKrupp | 25,7 | +1,34 | 25,4 | 4041 | | Volkswagen | 119,3 | +0,13 | 119,1 | 211 | | Финляндия (EUR) | | Fortum | 16,9 | -1,00 | 17,1 | 3182 | | Nokia | 9,2 | -10,87 | 10,3 | 155796 | | Швейцария (CHF) | | Credit Suisse | 59,4 | -1,66 | 60,4 | 7669 | | Nestle | 43,6 | -0,05 | 43,6 | 6034 | | Novartis | 52,5 | +1,55 | 51,7 | 7695 | | Richemont | 30,9 | +4,68 | 29,5 | 3745 | | Roche Holding | 163,9 | -3,30 | 169,5 | 5272 | | Swiss Reinsurance | 47,6 | -3,56 | 49,4 | 3623 | | Syngenta | 251,3 | +0,98 | 248,8 | 581 | | UBS | 19,0 | -0,83 | 19,2 | 13496 | | Zurich Financial Services | 254,0 | -0,20 | 254,5 | 545 | | Швеция (SEK) | | ABB | 151,0 | -0,33 | 151,5 | 1636 | | Hennes & Mauritz | 406,5 | -0,37 | 408,0 | 3110 | | Nordea Bank | 72,9 | +0,41 | 72,6 | 8898 | | Ericsson | 71,2 | - | 71,2 | 22393 | | TeliaSonera | 45,5 | -0,44 | 45,7 | 6010 | | Volvo | 64,3 | +0,39 | 64,0 | 379 | | Италия (EUR) | | Assicurazioni Generali | 19,2 | - | 19,2 | 10 | | Enel | 4,3 | +0,12 | 4,3 | 74 | | ENI | 17,9 | +0,11 | 17,8 | 74 | | Intesa SanPaolo | 3,2 | +0,16 | 3,2 | 111 | | Telecom Italia | 1,2 | - | 1,2 | 40 | | Tenaris | 13,0 | +0,70 | 13,1 | 57 | | UniCredit | 2,8 | +0,18 | 2,8 | 372 | | Испания (EUR) | | Banco Bilbao | 12,4 | -0,48 | 12,5 | 33415 | | Banco Santander | 11,5 | +0,97 | 11,4 | 68926 | | Endesa | 23,3 | -0,47 | 23,4 | 458 | | Iberdrola Renovables | 3,3 | -0,46 | 3,3 | 5728 | | Iberdrola | 6,3 | -0,78 | 6,4 | 46944 | | Inditex | 39,7 | -0,03 | 39,7 | 1273 | | Repsol | 18,7 | -0,74 | 18,9 | 9312 | | Telefonica | 19,2 | -0,16 | 19,2 | 21323 | | Нидерланды (EUR) | | ING Groep | 12,6 | +0,56 | 12,5 | 17923 | | KPN | 12,1 | +0,08 | 12,1 | 4637 | | Philips Electronics | 18,8 | -0,77 | 18,9 | 4083 | | Норвегия (EUR) | | StatoilHydro | 136,5 | -0,29 | 136,9 | 11745 | | Telenor | 71,9 | -0,35 | 72,1 | 3887 | | Бельгия (EUR) | | Dexia | 6,6 | +6,21 | 6,3 | 14379 | | Fortis | 3,3 | -0,15 | 3,3 | 8649 | | KBC Groep | 36,5 | -5,12 | 38,5 | 1374 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 37,5 | -2,09 | 38,3 | 1 | | Novo Nordisk | 321,0 | +0,63 | 319,0 | 715 | | Индия (INR) | | Bharti Airtel | 325,1 | -4,21 | 339,4 | 5274 | | DLF | 433,4 | +0,22 | 432,4 | 2205 | | NTPC | 217,0 | +1,31 | 214,2 | 873 | | ONGC | 1253,2 | -0,40 | 1258,3 | 65 | | Reliance Communications | 229,2 | -1,04 | 231,6 | 6673 | | Reliance Industries | 2171,4 | -0,31 | 2178,2 | 826 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 78,8 | +2,61 | 76,8 | 1807 | | Saudi Basic Industries | 80,8 | +2,87 | 78,5 | 4245 | | Saudi Telecom | 50,8 | +1,00 | 50,3 | 943 | | ЮАР (ZAR) | | Anglo Platinum | 69344,0 | -3,29 | 67700,0 | 355 | | MTN Group | 12300,0 | +1,29 | 12580,0 | 7097 | | Sasol | 29450,0 | +3,07 | 29994,0 | 3109 | | Канада (CAD) | | Bank of Nova Scotia | 47,4 | +0,79 | 47,1 | 926 | | Barrick Gold | 40,8 | -0,54 | 41,0 | 1287 | | Canadian Natural Resources | 78,0 | +0,63 | 77,5 | 960 | | EnCana | 64,0 | -1,02 | 64,7 | 1054 | | Husky Energy | 31,6 | +0,29 | 31,5 | 571 | | Imperial Oil | 44,0 | +2,37 | 43,0 | 617 | | Manulife Financial | 22,3 | -1,02 | 22,5 | 1857 | | Potash Corp of Saskatchewan | 97,5 | +1,79 | 95,9 | 463 | | Research In Motion | 70,5 | -0,72 | 71,0 | 443 | | Royal Bank of Canada | 56,0 | +0,11 | 55,9 | 1114 | | Suncor Energy | 40,0 | -0,94 | 40,4 | 4352 | | Toronto-Dominion Bank | 66,0 | +0,46 | 65,7 | 859 | | США ($) | | Abbott Labs | 51,72 | +1,02 | 51,20 | 1036 | | Agilent Tech | 27,52 | -0,25 | 27,59 | 276 | | Alcoa | 14,32 | - | 14,32 | 2341 | | Allstate Corp | 31,87 | +0,06 | 31,85 | 339 | | Amer Electric Power | 30,79 | +0,95 | 30,50 | 639 | | Amer Express Co | 34,87 | -0,63 | 35,09 | 2108 | | AIG | 45,48 | +2,41 | 44,41 | 2307 | | Amgen | 61,53 | +1,58 | 60,57 | 3366 | | Analog Devices | 28,22 | -1,50 | 28,65 | 421 | | Time Warner Inc | 30,43 | -0,75 | 30,66 | 570 | | Apple Comp Inc | 190,52 | -0,40 | 191,29 | 6184 | | Applied Materials | 13,59 | -0,88 | 13,71 | 8119 | | Bank of America | 18,03 | -3,01 | 18,59 | 13838 | | Bank of New York | 28,31 | +0,46 | 28,18 | 1036 | | Baxter Int | 54,96 | -3,58 | 57,00 | 2075 | | BCE Inc | 24,44 | -1,09 | 24,71 | 97 | | Berkshire cl a* | 101,65 | -0,34 | 102,00 | 1 | | Berkshire cl b* | 3,34 | -0,33 | 3,35 | 9 | | Boeing Co | 51,95 | -1,07 | 52,51 | 467 | | Bristol Myers sq | 23,17 | +1,00 | 22,94 | 983 | | Cardinal Health | 27,74 | +1,57 | 27,31 | 319 | | Carnival | 33,40 | +0,24 | 33,32 | 780 | | Caterpillar Inc | 54,30 | -0,39 | 54,51 | 745 | | ChevronTexaco | 76,36 | +1,19 | 75,46 | 744 | | Cigna | 29,01 | -2,36 | 29,71 | 347 | | Cisco | 24,14 | -0,98 | 24,38 | 15514 | | Citigroup | 4,73 | -5,40 | 5,00 | 53856 | | Coca-Cola Co | 54,72 | -0,22 | 54,84 | 1257 | | Colgate Palmoliv | 78,39 | -0,34 | 78,66 | 316 | | Costco Wholesale | 58,97 | +0,34 | 58,77 | 914 | | Dow Chemical Co | 26,85 | -0,81 | 27,07 | 914 | | Du Pont Co | 34,47 | -0,26 | 34,56 | 633 | | Eastman Kodak | 4,39 | -2,66 | 4,51 | 516 | | Eli Lilly | 34,42 | +1,47 | 33,92 | 976 | | EMC Corp | 18,26 | +0,55 | 18,16 | 1510 | | Emerson Electric | 39,68 | -0,48 | 39,87 | 378 | | Exelon | 49,84 | +0,77 | 49,46 | 358 | | Exxon Mobil | 72,55 | +0,99 | 71,84 | 2827 | | Fannie Mae | 1,53 | +6,99 | 1,43 | 5121 | | Ford Motor Co | 7,65 | -0,13 | 7,66 | 2577 | | Gap Inc | 22,82 | -0,65 | 22,97 | 639 | | General Elec Co | 16,60 | -1,43 | 16,84 | 6221 | | Goldman Sachs Gr | 189,00 | -1,71 | 192,28 | 1984 | | HJ Heinz Co | 40,42 | +0,62 | 40,17 | 182 | | Halliburton Co | 29,70 | +1,75 | 29,19 | 1161 | | Hewlett-Packard | 47,87 | -0,04 | 47,89 | 1505 | | Home Depot Inc | 27,18 | -0,73 | 27,38 | 1197 | | Honeywell Int | 37,46 | +0,11 | 37,42 | 747 | | Illinois Tool Works | 45,20 | -0,18 | 45,28 | 373 | | Intel Corp | 20,79 | -0,21 | 20,83 | 35699 | | IBM | 126,95 | -1,09 | 128,35 | 876 | | Intl Paper | 24,84 | +1,80 | 24,40 | 976 | | Johnson & Johnson | 60,75 | +0,33 | 60,55 | 1736 | | JP Morgan Chase | 47,04 | -0,25 | 47,16 | 4261 | | Kimberly-Clark | 58,97 | +0,15 | 58,88 | 212 | | Kohls | 60,26 | -0,77 | 60,73 | 309 | | Kroger | 23,77 | +4,07 | 22,84 | 2755 | | Lockheed Martin | 74,62 | -0,71 | 75,15 | 238 | | Lowes Cos | 21,51 | -1,01 | 21,73 | 1122 | | Marsh & McLennan | 25,17 | -0,47 | 25,29 | 459 | | McDonalds Corp | 57,96 | +0,80 | 57,50 | 1109 | | Medtronic | 36,83 | -0,38 | 36,97 | 710 | | Merck & Co | 33,35 | +1,37 | 32,90 | 1474 | | Metlife Inc | 38,06 | -0,44 | 38,23 | 473 | | Micron Tech | 8,61 | -3,37 | 8,91 | 2439 | | Microsoft | 26,44 | +1,84 | 25,96 | 22600 | | Minnesota Mining | 77,05 | +0,63 | 76,57 | 365 | | Motorola Inc | 7,98 | -5,11 | 8,41 | 4378 | | Occidental Petr | 82,23 | +0,56 | 81,77 | 558 | | Omnicom Group | 38,19 | +0,77 | 37,90 | 310 | | Oracle Corp | 21,31 | +0,57 | 21,19 | 11328 | | Pfizer Inc | 17,39 | +0,12 | 17,37 | 8123 | | Philip Morris | 18,22 | -0,05 | 18,23 | 1147 | | Raytheon Co | 46,58 | -0,72 | 46,92 | 316 | | Schering-plough | 29,43 | +0,68 | 29,23 | 1396 | | Tenet Healthcare | 5,99 | -0,17 | 6,00 | 1217 | | Texas Instrument | 23,25 | -1,57 | 23,62 | 1587 | | Textron Inc | 20,05 | -0,10 | 20,07 | 564 | | Time Warner Inc | 30,43 | -0,75 | 30,66 | 570 | | Tyco Int | 35,62 | +0,37 | 35,49 | 272 | | Unisys Corp | 2,82 | -4,08 | 2,94 | 302 | | UPS | 57,41 | +0,35 | 57,21 | 379 | | United Tech | 64,30 | +0,85 | 63,76 | 604 | | Unitedhealth Gr | 24,61 | -1,05 | 24,87 | 928 | | US Bancorp | 23,89 | -0,21 | 23,94 | 1466 | | Verizon Comm | 29,07 | +0,45 | 28,94 | 1754 | | Wal-Mart Stores | 50,51 | +0,64 | 50,19 | 2118 | | Walt Disney Co | 29,08 | +0,59 | 28,91 | 793 | | Wells Fargo | 31,16 | -0,57 | 31,34 | 3873 | | Xerox Corp | 7,68 | -0,52 | 7,72 | 2262 |
|
