| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,0 | +0,66 | 22,8 | 9679 | | Commonwealth Bank of Australia | 55,0 | -0,99 | 55,6 | 4883 | | National Australia Bank | 30,3 | +0,46 | 30,1 | 10026 | | Telstra Corporation | 3,3 | - | 3,3 | 30308 | | Westfield Group | 12,6 | +3,45 | 12,2 | 11993 | | Westpac Banking | 26,3 | -0,45 | 26,4 | 7490 | | Woodside Petroleum | 50,0 | +1,32 | 49,3 | 1834 | | Woolworths | 28,1 | -1,02 | 28,4 | 3737 | | Япония (JPY) | | Canon | 3430,0 | +0,59 | 3410,0 | 2725 | | Denso | 2505,0 | +1,21 | 2475,0 | 2158 | | East Japan Railway* | 5,6 | - | 5,6 | 600 | | Honda Motor | 2855,0 | +0,18 | 2850,0 | 3372 | | Japan Tobacco* | 251,8 | -0,47 | 253,0 | 32 | | JFE Holdings | 3090,0 | +0,32 | 3080,0 | 2775 | | Komatsu* | 1860,0 | +0,11 | 1858,0 | 4454 | | Matsushita Electric Industrial | 1221,0 | +0,41 | 1216,0 | 4745 | | Millea Holdings | 2435,0 | +1,04 | 2410,0 | 2124 | | Mitsubishi Corp | 1983,0 | -0,60 | 1995,0 | 5071 | | Mitsubishi Estate | 1340,0 | -0,15 | 1342,0 | 4504 | | Mitsubishi UFJ Financial Group | 510,0 | +1,39 | 503,0 | 97247 | | Mitsui | 1179,0 | -0,34 | 1183,0 | 5694 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 91496 | | Nintendo* | 23,1 | -1,57 | 23,5 | 9 | | Nippon Steel | 338,0 | -1,17 | 342,0 | 21655 | | Nippon Telegraph and Telephone* | 3,8 | +4,46 | 3,6 | 4786 | | Nissan Motor | 653,0 | - | 653,0 | 14313 | | Nomura Holdings | 638,0 | - | 638,0 | 31591 | | NTT DoCoMo* | 130,0 | +1,40 | 128,2 | 131 | | Sony | 2590,0 | -0,96 | 2615,0 | 2638 | | Sumitomo Mitsui Financial Group* | 3,2 | +0,95 | 3,2 | 11928 | | Takeda Pharmaceutical* | 3570,0 | -0,28 | 3580,0 | 1532 | | Tokyo Electric Power | 2140,0 | +2,15 | 2095,0 | 4969 | | Toyota Motor | 3430,0 | +0,59 | 3410,0 | 8001 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 96,6 | -0,41 | 97,0 | 4375 | | China Communications Construction | 8,4 | -0,36 | 8,4 | 21070 | | China Mobile | 75,5 | +2,86 | 73,4 | 25477 | | China Telecom | 3,6 | +1,41 | 3,5 | 59149 | | CNOOC | 12,7 | +1,61 | 12,5 | 47934 | | Hang Seng Bank | 117,4 | +0,69 | 116,6 | 2493 | | Hutchison Whampoa | 55,3 | +1,28 | 54,6 | 3143 | | Sun Hung Kai Properties | 113,7 | -1,81 | 115,8 | 9523 | | Китай (CHY) | | Aluminum Corporation of China | 14,6 | -1,15 | 14,8 | 25640 | | Bank of China | 4,2 | - | 4,2 | 47774 | | Bank of Communications | 8,8 | -0,56 | 8,9 | 62051 | | Baoshan Iron&Steel | 7,4 | +0,95 | 7,4 | 81489 | | China CITIC Bank | 6,4 | -0,78 | 6,4 | 17470 | | China Coal Energy | 13,8 | -0,58 | 13,9 | 37486 | | China Construction Bank | 6,0 | -0,66 | 6,0 | 85372 | | China COSCO Holdings | 14,6 | +3,18 | 14,2 | 100112 | | China Life Insurance | 31,6 | +0,60 | 31,5 | 18151 | | China Merchants Bank | 18,3 | -2,09 | 18,7 | 84883 | | China Pacific Insurance | 26,6 | +0,64 | 26,4 | 19415 | | China Petroleum and Chemical | 11,9 | -1,16 | 12,1 | 78478 | | China Shenhua Energy | 35,9 | -0,64 | 36,1 | 14737 | | CITIC Securities | 29,5 | +2,90 | 28,6 | 149863 | | Daqin Railway | 0,0 | - | 11,4 | 0 | | Haitong Securities | 15,5 | +3,53 | 15,0 | 174375 | | ICBC | 5,4 | +0,19 | 5,3 | 142339 | | PetroChina | 13,6 | -0,59 | 13,6 | 26332 | | Ping An Insurance | 61,3 | +0,46 | 61,0 | 19895 | | Корея (KRW) | | POSCO* | 538,0 | - | 538,0 | 174 | | Samsung Electronics* | 735,0 | +1,10 | 727,0 | 319 | | Франция (EUR) | | Air Liquide | 78,4 | +0,76 | 77,8 | 617 | | Alstom | 48,4 | -1,03 | 49,0 | 1280 | | Axa | 16,7 | -1,04 | 16,9 | 11578 | | BNP Paribas | 57,9 | +1,58 | 57,0 | 3516 | | Carrefour | 31,4 | -0,19 | 31,4 | 1850 | | Saint Gobain | 37,7 | +1,60 | 37,1 | 1608 | | Credit Agricole | 15,3 | +5,59 | 14,5 | 11708 | | Electricite de France | 38,0 | +1,01 | 37,6 | 1218 | | France Telecom | 17,3 | -0,43 | 17,4 | 6901 | | Groupe Danone | 42,1 | +0,07 | 42,0 | 1520 | | Lafarge | 57,7 | +1,76 | 56,7 | 1027 | | L'Oreal | 72,3 | +1,77 | 71,1 | 810 | | LVMH | 75,2 | +0,12 | 75,1 | 849 | | Sanofi-Aventis | 50,5 | +0,08 | 50,5 | 1727 | | Schneider Electric | 75,0 | -0,23 | 75,2 | 782 | | Societe Generale | 50,4 | +2,87 | 49,0 | 3733 | | Total | 43,2 | +0,62 | 42,9 | 6204 | | Veolia Environnement | 23,0 | -0,63 | 23,2 | 1163 | | Vinci | 38,5 | -0,19 | 38,5 | 1170 | | Vivendi | 19,8 | +0,15 | 19,7 | 3784 | | Великобритания (GBp) | | Aviva | 407,6 | +3,00 | 396,1 | 12176 | | BAE Systems | 317,8 | -0,94 | 318,7 | 10379 | | Barclays | 322,2 | -0,72 | 325,4 | 72474 | | BG Group | 1076,7 | +1,53 | 1077,0 | 8395 | | BHP Billiton | 1817,9 | +2,63 | 1770,0 | 13417 | | BP | 588,2 | -1,65 | 593,4 | 28822 | | British American Tobacco | 1982,7 | +0,76 | 1970,5 | 2230 | | BT Group | 139,5 | +2,08 | 139,1 | 25395 | | Diageo | 1026,9 | -0,49 | 1027,0 | 5369 | | ENRC | 927,4 | +1,26 | 911,0 | 1880 | | GlaxoSmithKline | 1234,5 | +0,77 | 1236,5 | 7558 | | HSBC | 727,0 | +0,85 | 720,0 | 43690 | | Imperial Tobacco | 1873,6 | +0,11 | 1870,0 | 2046 | | Lloyds TSB | 89,3 | +4,74 | 85,2 | 101246 | | National Grid | 620,7 | +0,16 | 620,5 | 4789 | | Prudential | 607,9 | +1,94 | 594,0 | 6436 | | Reckitt Benckiser | 3037,9 | -0,26 | 3036,0 | 1043 | | Rio Tinto | 3171,1 | +2,46 | 3043,0 | 7007 | | Royal Bank of Scotland | 38,7 | -1,69 | 39,0 | 92871 | | Standard Chartered | 1652,5 | +1,32 | 1628,5 | 4470 | | Tesco | 420,5 | +1,00 | 414,6 | 15294 | | Vodafone | 134,6 | -1,36 | 136,0 | 178706 | | Xstrata | 1030,2 | +2,72 | 993,0 | 18054 | | Германия (EUR) | | Allianz | 82,9 | -0,16 | 83,0 | 2649 | | BASF | 39,4 | +1,65 | 38,7 | 3571 | | BMW | 33,0 | +0,95 | 32,7 | 2110 | | Daimler | 34,4 | +1,73 | 33,8 | 4518 | | Deutsche Bank | 50,7 | +1,50 | 49,9 | 3761 | | Deutsche Post | 12,5 | +0,68 | 12,4 | 3639 | | Deutsche Telekom | 9,6 | +0,05 | 9,6 | 13434 | | Munchener Ruckversicherungs Gesellschaft | 107,6 | +1,03 | 106,5 | 1120 | | RWE | 61,4 | +1,04 | 60,8 | 1936 | | SAP | 32,0 | +1,89 | 31,4 | 3888 | | Siemens | 63,7 | +0,20 | 63,6 | 2831 | | ThyssenKrupp | 23,7 | +2,02 | 23,2 | 2646 | | Volkswagen | 103,5 | +1,47 | 102,0 | 471 | | Финляндия (EUR) | | Fortum | 16,8 | +0,36 | 16,7 | 1452 | | Nokia | 9,2 | +2,69 | 8,9 | 18359 | | Швейцария (CHF) | | Credit Suisse | 56,4 | -1,05 | 57,0 | 6933 | | Nestle | 48,1 | -0,37 | 48,3 | 6738 | | Novartis | 53,9 | -0,46 | 54,2 | 6265 | | Richemont | 30,6 | +0,79 | 30,4 | 1206 | | Roche Holding | 162,3 | -0,18 | 162,6 | 1429 | | Swiss Reinsurance | 48,4 | +2,43 | 47,2 | 2469 | | Syngenta | 258,6 | +0,23 | 258,0 | 325 | | UBS | 17,5 | +1,45 | 17,2 | 11671 | | Zurich Financial Services | 231,5 | +1,36 | 228,4 | 713 | | Швеция (SEK) | | ABB | 136,9 | +0,66 | 136,0 | 2870 | | Hennes & Mauritz | 432,2 | +0,51 | 430,0 | 1449 | | Nordea Bank | 77,2 | +1,31 | 76,2 | 7315 | | Ericsson | 72,6 | +0,14 | 72,5 | 9944 | | TeliaSonera | 48,3 | +0,39 | 48,1 | 10174 | | Volvo | 69,7 | +1,01 | 69,0 | 752 | | Испания (EUR) | | Banco Bilbao | 12,8 | +1,95 | 12,6 | 31965 | | Banco Santander | 11,5 | +1,01 | 11,4 | 38065 | | Endesa | 22,7 | -0,68 | 22,9 | 439 | | Iberdrola Renovables | 3,2 | +1,25 | 3,2 | 6291 | | Iberdrola | 6,4 | +0,31 | 6,4 | 22311 | | Inditex | 42,9 | +1,11 | 42,4 | 820 | | Repsol | 18,8 | +0,03 | 18,8 | 5512 | | Telefonica | 19,0 | -0,31 | 19,6 | 27400 | | Нидерланды (EUR) | | ING Groep | 10,2 | +6,60 | 9,6 | 28814 | | KPN | 12,2 | -0,53 | 12,3 | 5002 | | Philips Electronics | 18,5 | +2,19 | 18,1 | 4917 | | Норвегия (EUR) | | StatoilHydro | 142,4 | +1,35 | 140,5 | 9070 | | Telenor | 76,0 | +0,93 | 75,3 | 4061 | | Бельгия (EUR) | | Dexia | 5,6 | +0,93 | 5,6 | 2168 | | Fortis | 3,0 | +0,85 | 3,0 | 5961 | | KBC Groep | 32,4 | +1,28 | 32,0 | 859 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 36,7 | +3,09 | 35,6 | 2 | | Novo Nordisk | 325,0 | +0,62 | 323,0 | 734 | | Индия (INR) | | Bharti Airtel | 300,1 | +2,16 | 293,8 | 2144 | | DLF | 384,1 | +1,67 | 377,8 | 3491 | | NTPC | 215,1 | +1,53 | 211,8 | 599 | | ONGC | 1150,7 | +1,12 | 1137,9 | 95 | | Reliance Communications | 171,4 | +1,36 | 169,1 | 3125 | | Reliance Industries | 2108,0 | +2,70 | 2052,6 | 844 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 75,0 | +1,01 | 74,3 | 4378 | | Saudi Basic Industries | 81,5 | +1,24 | 80,5 | 2821 | | Saudi Telecom | 46,7 | +1,52 | 46,0 | 1177 | | ЮАР (ZAR) | | Anglo Platinum | 69200,0 | +0,99 | 69175,0 | 334 | | MTN Group | 11457,0 | +0,99 | 11401,0 | 9258 | | Sasol | 29863,0 | -0,50 | 29651,0 | 1487 | | Канада (CAD) | | Bank of Nova Scotia | 47,8 | +1,01 | 47,3 | 1139 | | Barrick Gold | 45,2 | -0,11 | 45,3 | 2129 | | Canadian Natural Resources | 71,0 | +0,25 | 70,8 | 766 | | EnCana | 60,5 | -1,61 | 61,5 | 1231 | | Husky Energy | 28,6 | -0,49 | 28,8 | 440 | | Imperial Oil | 40,9 | -0,34 | 41,1 | 196 | | Manulife Financial | 20,9 | +0,87 | 20,7 | 1243 | | Potash Corp of Saskatchewan | 106,5 | +1,78 | 104,6 | 430 | | Research In Motion | 67,6 | +1,12 | 66,8 | 789 | | Royal Bank of Canada | 57,5 | +1,11 | 56,8 | 1582 | | Suncor Energy | 36,7 | -0,43 | 36,9 | 2979 | | Toronto-Dominion Bank | 66,4 | +0,41 | 66,2 | 908 | | США ($) | | Abbott Labs | 53,28 | +0,91 | 52,80 | 1091 | | Agilent Tech | 27,12 | +0,44 | 27,00 | 254 | | Alcoa | 13,52 | +0,37 | 13,47 | 1963 | | Allstate Corp | 29,31 | +0,10 | 29,28 | 830 | | Amer Electric Power | 31,79 | +0,22 | 31,72 | 492 | | Amer Express Co | 40,12 | +1,11 | 39,68 | 1647 | | AIG | 36,27 | -3,51 | 37,59 | 1061 | | Amgen | 54,46 | +0,67 | 54,10 | 1981 | | Analog Devices | 27,74 | +0,11 | 27,71 | 334 | | Time Warner Inc | 31,91 | +0,66 | 31,70 | 492 | | Apple Comp Inc | 203,77 | +0,39 | 202,98 | 9302 | | Applied Materials | 13,21 | +1,62 | 13,00 | 15909 | | Bank of America | 16,32 | +1,81 | 16,03 | 12468 | | Bank of New York | 27,43 | +2,05 | 26,88 | 733 | | Baxter Int | 57,11 | -0,64 | 57,48 | 342 | | BCE Inc | 25,82 | +0,12 | 25,79 | 97 | | Berkshire cl a* | 102,01 | +0,30 | 101,70 | 1 | | Berkshire cl b* | 3,40 | +0,47 | 3,39 | 12 | | Boeing Co | 50,87 | +1,09 | 50,32 | 550 | | Bristol Myers sq | 23,30 | -0,17 | 23,34 | 1034 | | Cardinal Health | 30,38 | +0,23 | 30,31 | 350 | | Carnival | 31,46 | -0,73 | 31,69 | 472 | | Caterpillar Inc | 59,91 | -0,08 | 59,96 | 781 | | ChevronTexaco | 78,19 | -0,19 | 78,34 | 817 | | Cigna | 30,56 | -1,26 | 30,95 | 356 | | Cisco | 23,93 | +1,18 | 23,65 | 20486 | | Citigroup | 4,19 | +0,24 | 4,18 | 19788 | | Coca-Cola Co | 56,08 | +0,48 | 55,81 | 773 | | Colgate Palmoliv | 81,56 | +0,11 | 81,47 | 313 | | Costco Wholesale | 60,14 | +0,17 | 60,04 | 1702 | | Dow Chemical Co | 26,53 | +2,20 | 25,96 | 857 | | Du Pont Co | 33,90 | +0,41 | 33,76 | 484 | | Eastman Kodak | 4,19 | -0,24 | 4,20 | 369 | | Eli Lilly | 34,94 | -0,88 | 35,25 | 790 | | EMC Corp | 17,13 | +0,47 | 17,05 | 1863 | | Emerson Electric | 41,28 | -0,34 | 41,42 | 347 | | Exelon | 46,99 | -0,44 | 47,20 | 231 | | Exxon Mobil | 72,66 | +0,07 | 72,61 | 1425 | | Fannie Mae | 1,02 | -0,97 | 1,03 | 1648 | | Ford Motor Co | 8,30 | +0,73 | 8,24 | 6289 | | Gap Inc | 22,47 | -0,93 | 22,68 | 1150 | | General Elec Co | 15,84 | +0,38 | 15,78 | 6395 | | Goldman Sachs Gr | 179,31 | +1,59 | 176,51 | 780 | | HJ Heinz Co | 42,13 | +0,43 | 41,95 | 260 | | Halliburton Co | 31,20 | -0,86 | 31,47 | 1040 | | Hewlett-Packard | 49,87 | -0,18 | 49,96 | 2187 | | Home Depot Inc | 27,14 | +1,19 | 26,82 | 2001 | | Honeywell Int | 38,70 | +0,26 | 38,60 | 415 | | Illinois Tool Works | 49,32 | -0,22 | 49,43 | 261 | | Intel Corp | 19,73 | +1,18 | 19,50 | 31101 | | IBM | 126,33 | -0,46 | 126,91 | 821 | | Intl Paper | 24,75 | -0,64 | 24,91 | 468 | | Johnson&Johnson | 60,75 | -0,78 | 61,23 | 1146 | | J P Morgan Chase | 44,08 | -0,20 | 44,17 | 2773 | | Kimberly-Clark | 63,80 | -0,72 | 64,26 | 269 | | Kohls | 55,09 | -2,25 | 56,36 | 926 | | Kroger | 23,62 | -0,30 | 23,69 | 496 | | Lockheed Martin | 75,61 | +1,35 | 74,60 | 214 | | Lowes Cos | 21,21 | +0,95 | 21,01 | 1692 | | Marsh & McLennan | 24,40 | +1,33 | 24,08 | 350 | | McDonalds Corp | 62,76 | +0,77 | 62,28 | 1036 | | Medtronic | 39,74 | +0,48 | 39,55 | 708 | | Merck & Co | 33,38 | -0,68 | 33,61 | 2016 | | Metlife Inc | 35,46 | +2,10 | 34,73 | 551 | | Micron Tech | 7,45 | +0,68 | 7,40 | 1926 | | Microsoft | 29,16 | +0,52 | 29,01 | 27195 | | Minnesota Mining | 78,04 | +0,06 | 77,99 | 405 | | Motorola Inc | 8,65 | -2,26 | 8,85 | 9294 | | Occidental Petr | 82,25 | -2,28 | 84,17 | 484 | | Omnicom Group | 36,44 | -0,33 | 36,56 | 157 | | Oracle Corp | 21,82 | +0,08 | 21,80 | 10078 | | Pfizer Inc | 17,65 | +0,51 | 17,56 | 4218 | | Philip Morris | 18,94 | -0,68 | 19,07 | 1520 | | Raytheon Co | 48,72 | +0,74 | 48,36 | 224 | | Tenet Healthcare | 5,60 | +2,94 | 5,44 | 616 | | Texas Instrument | 25,23 | +0,72 | 25,05 | 1421 | | Textron Inc | 20,36 | -1,12 | 20,59 | 322 | | Time Warner Inc | 31,91 | +0,66 | 31,70 | 492 | | Tyco Int | 34,52 | -0,95 | 34,85 | 439 | | Unisys Corp | 33,19 | +0,76 | 32,94 | 116 | | UPS | 57,93 | +1,90 | 56,85 | 564 | | United Tech | 66,96 | +0,34 | 66,73 | 340 | | Unitedhealth Gr | 28,97 | - | 28,97 | 1120 | | US Bancorp | 24,39 | +0,25 | 24,33 | 1428 | | Verizon Comm | 30,32 | +0,03 | 30,31 | 1272 | | Wal-Mart Stores | 52,54 | +0,44 | 52,31 | 2705 | | Walt Disney Co | 29,22 | +0,34 | 29,12 | 1083 | | Wells Fargo | 28,72 | +2,21 | 28,10 | 3076 | | Xerox Corp | 7,84 | - | 7,84 | 2081 |
|
