| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,2 | +1,42 | 21,9 | 14031 | | Commonwealth Bank of Australia | 52,6 | -0,30 | 52,7 | 8294 | | National Australia Bank | 28,4 | +1,57 | 28,0 | 10369 | | Telstra Corporation | 3,4 | +2,74 | 3,3 | 60127 | | Westfield Group | 12,3 | +1,32 | 12,1 | 8172 | | Westpac Banking | 24,4 | +1,71 | 24,0 | 14671 | | Woodside Petroleum | 49,4 | +0,63 | 49,1 | 1335 | | Woolworths | 28,2 | +0,36 | 28,1 | 3245 | | Япония (JPY) | | Canon | 3360,0 | - | 3360,0 | 4004 | | Denso | 2445,0 | +2,73 | 2380,0 | 2393 | | East Japan Railway* | 5,9 | +2,25 | 5,8 | 1189 | | Honda Motor | 2795,0 | +2,57 | 2725,0 | 11341 | | Japan Tobacco* | 254,1 | +1,56 | 250,2 | 28 | | JFE Holdings | 2865,0 | +2,69 | 2790,0 | 2878 | | Komatsu* | 1746,0 | +2,11 | 1710,0 | 5388 | | Matsushita Electric Industrial | 1127,0 | -0,62 | 1134,0 | 7226 | | Millea Holdings | 2410,0 | -1,03 | 2435,0 | 2254 | | Mitsubishi Corp | 1934,0 | +2,27 | 1891,0 | 6507 | | Mitsubishi Estate | 1249,0 | -1,81 | 1272,0 | 6547 | | Mitsubishi UFJ Financial Group | 455,0 | -0,66 | 458,0 | 70311 | | Mitsui | 1160,0 | +1,93 | 1138,0 | 10932 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 93780 | | Nintendo* | 22,1 | +0,27 | 22,1 | 13 | | Nippon Steel | 318,0 | +1,27 | 314,0 | 20134 | | Nippon Telegraph and Telephone* | 3,7 | - | 3,7 | 1595 | | Nissan Motor | 637,0 | +3,92 | 613,0 | 21641 | | Nomura Holdings | 593,0 | -0,67 | 597,0 | 29272 | | NTT DoCoMo* | 130,6 | +0,46 | 130,0 | 42 | | Sony | 2415,0 | +2,11 | 2365,0 | 5156 | | Sumitomo Mitsui Financial Group* | 2,7 | +0,56 | 2,7 | 11993 | | Takeda Pharmaceutical* | 3540,0 | +0,57 | 3520,0 | 1473 | | Tokyo Electric Power | 2275,0 | +1,34 | 2245,0 | 2987 | | Toyota Motor | 3420,0 | +1,18 | 3380,0 | 8537 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,5 | +1,55 | 97,0 | 6649 | | China Communications Construction | 8,1 | -0,85 | 8,2 | 34506 | | China Mobile | 75,3 | +0,07 | 75,2 | 23967 | | China Telecom | 3,5 | +2,02 | 3,5 | 120147 | | CNOOC | 12,6 | +2,44 | 12,3 | 47952 | | Hang Seng Bank | 115,6 | +0,09 | 115,5 | 1699 | | Hutchison Whampoa | 53,7 | +0,66 | 53,3 | 4795 | | Sun Hung Kai Properties | 115,5 | +1,49 | 113,8 | 4608 | | Китай (CHY) | | Aluminum Corporation of China | 15,3 | +2,00 | 15,0 | 46284 | | Bank of China | 4,3 | +0,71 | 4,3 | 109205 | | Bank of Communications | 8,9 | +0,11 | 8,9 | 136613 | | Baoshan Iron & Steel | 8,9 | +8,51 | 8,2 | 299122 | | China CITIC Bank | 6,7 | +0,91 | 6,6 | 50949 | | China Coal Energy | 14,6 | +2,82 | 14,2 | 47354 | | China Construction Bank | 6,1 | +0,49 | 6,1 | 203773 | | China COSCO Holdings | 15,2 | +2,30 | 14,8 | 68198 | | China Life Insurance | 31,7 | +2,10 | 31,0 | 17964 | | China Merchants Bank | 18,1 | +0,95 | 17,9 | 155183 | | China Pacific Insurance | 25,9 | +2,13 | 25,4 | 30526 | | China Petroleum and Chemical | 12,3 | +1,15 | 12,2 | 120008 | | China Shenhua Energy | 37,2 | +2,45 | 36,3 | 35325 | | CITIC Securities | 30,0 | +0,81 | 29,8 | 115059 | | Daqin Railway | 10,7 | +1,81 | 10,5 | 64132 | | Haitong Securities | 16,1 | +3,40 | 15,6 | 246181 | | ICBC | 5,3 | +0,19 | 5,3 | 258109 | | PetroChina | 13,8 | +0,88 | 13,7 | 49452 | | Ping An Insurance | 60,4 | +2,65 | 58,9 | 43194 | | Корея (KRW) | | POSCO* | 568,0 | +1,97 | 557,0 | 192 | | Samsung Electronics* | 749,0 | +0,94 | 742,0 | 212 | | Франция (EUR) | | Air Liquide | 79,7 | +0,31 | 79,5 | 542 | | Alstom | 48,9 | -0,35 | 49,1 | 897 | | Axa | 16,9 | +0,69 | 16,8 | 7646 | | BNP Paribas | 56,7 | +0,18 | 56,6 | 2974 | | Carrefour | 32,6 | +0,17 | 32,5 | 1948 | | Saint Gobain | 38,3 | +1,08 | 37,9 | 1647 | | Credit Agricole | 14,6 | +1,18 | 14,4 | 3637 | | Electricite de France | 39,5 | +1,01 | 39,1 | 1077 | | France Telecom | 17,4 | +2,05 | 17,1 | 10517 | | Groupe Danone | 40,8 | -0,61 | 41,1 | 2280 | | Lafarge | 58,1 | +1,13 | 57,5 | 1252 | | L'Oreal | 74,0 | -0,40 | 74,3 | 817 | | LVMH | 73,8 | +0,63 | 73,3 | 736 | | Sanofi-Aventis | 52,2 | +1,58 | 51,4 | 3108 | | Schneider Electric | 76,3 | +0,95 | 75,6 | 829 | | Societe Generale | 48,3 | +1,60 | 47,5 | 3043 | | Total | 42,6 | +0,09 | 42,6 | 4111 | | Veolia Environnement | 23,2 | +0,30 | 23,1 | 1180 | | Vinci | 38,5 | +0,80 | 38,2 | 1147 | | Vivendi | 19,7 | +4,29 | 18,9 | 10310 | | Великобритания (GBp) | | Aviva | 398,0 | -0,45 | 396,7 | 8679 | | BAE Systems | 334,1 | +1,08 | 331,9 | 9166 | | Barclays | 318,3 | +0,73 | 314,0 | 57049 | | BG Group | 1148,5 | +1,28 | 1134,0 | 5026 | | BHP Billiton | 1913,2 | +3,10 | 1857,5 | 8609 | | BP | 590,0 | +0,46 | 587,0 | 68195 | | British American Tobacco | 1912,9 | -0,05 | 1916,0 | 4064 | | BT Group | 149,0 | -0,13 | 148,3 | 17384 | | Diageo | 1043,6 | -0,19 | 1040,0 | 6105 | | ENRC | 880,9 | +0,34 | 878,0 | 1732 | | GlaxoSmithKline | 1289,5 | +1,42 | 1271,5 | 25279 | | HSBC | 735,0 | +0,57 | 737,0 | 27286 | | Imperial Tobacco | 1825,9 | -0,60 | 1833,0 | 2636 | | Lloyds TSB | 95,2 | +0,47 | 93,8 | 148354 | | National Grid | 667,5 | +1,51 | 661,0 | 9910 | | Prudential | 649,0 | +0,93 | 644,5 | 9075 | | Reckitt Benckiser | 3211,0 | +1,32 | 3174,0 | 1283 | | Rio Tinto | 3150,0 | -0,82 | 3172,0 | 7843 | | Royal Bank of Scotland | 36,0 | -1,49 | 36,3 | 98498 | | Standard Chartered | 1605,4 | -1,83 | 1637,0 | 6057 | | Tesco | 434,8 | +1,49 | 428,4 | 18793 | | Vodafone | 137,5 | +1,72 | 136,7 | 114364 | | Xstrata | 1093,8 | +1,39 | 1082,0 | 9972 | | Германия (EUR) | | Allianz | 85,0 | +0,17 | 84,8 | 2062 | | BASF | 41,9 | +1,55 | 41,3 | 2990 | | BMW | 32,2 | -0,51 | 32,3 | 3048 | | Daimler | 35,7 | +0,82 | 35,4 | 4220 | | Deutsche Bank | 49,8 | -0,29 | 50,0 | 3648 | | Deutsche Post | 13,0 | +0,23 | 13,0 | 3453 | | Deutsche Telekom | 9,9 | +2,12 | 9,7 | 14098 | | Munchener Ruckversicherungs Gesellschaft | 105,3 | +0,04 | 105,2 | 1398 | | RWE | 63,1 | +0,05 | 63,0 | 1564 | | SAP | 32,3 | +0,06 | 32,2 | 3561 | | Siemens | 67,1 | +1,57 | 66,1 | 2745 | | ThyssenKrupp | 25,0 | +0,36 | 24,9 | 2251 | | Volkswagen | 86,4 | -2,99 | 89,0 | 573 | | Финляндия (EUR) | | Fortum | 17,1 | -1,04 | 17,3 | 2038 | | Nokia | 9,0 | +0,34 | 8,9 | 9568 | | Швейцария (CHF) | | Credit Suisse | 54,4 | -1,18 | 55,1 | 5759 | | Nestle | 48,6 | +0,83 | 48,2 | 7854 | | Novartis | 55,9 | +0,45 | 55,6 | 8953 | | Richemont | 34,6 | +5,88 | 32,6 | 4065 | | Roche Holding | 168,2 | +0,48 | 167,4 | 1834 | | Swiss Reinsurance | 50,3 | +2,07 | 49,3 | 2311 | | Syngenta | 268,7 | -0,15 | 269,1 | 328 | | UBS | 16,1 | -0,62 | 16,2 | 13086 | | Zurich Financial Services | 225,7 | -0,70 | 227,3 | 595 | | Швеция (SEK) | | ABB | 132,4 | -0,08 | 132,5 | 2582 | | Hennes & Mauritz | 422,0 | +0,96 | 418,0 | 1740 | | Nordea Bank | 77,9 | +0,32 | 77,6 | 7880 | | Ericsson | 69,5 | +0,29 | 69,3 | 19389 | | TeliaSonera | 50,8 | +0,40 | 50,6 | 5331 | | Volvo | 68,3 | - | 68,3 | 221 | | Италия (EUR) | | Assicurazioni Generali | 17,9 | -0,11 | 17,8 | 5 | | Enel | 4,1 | -0,24 | 4,1 | 140 | | ENI | 17,1 | +0,06 | 17,0 | 10 | | Intesa SanPaolo | 3,0 | - | 3,0 | 83 | | Telecom Italia | 1,1 | -0,09 | 1,1 | 33 | | Tenaris | 13,8 | +0,58 | 13,7 | 112 | | UniCredit | 2,4 | +0,11 | 2,4 | 301 | | Испания (EUR) | | Banco Bilbao | 13,0 | +0,15 | 13,0 | 17513 | | Banco Santander | 11,8 | +0,85 | 11,7 | 35461 | | Endesa | 21,4 | -0,40 | 21,4 | 633 | | Iberdrola Renovables | 3,3 | +0,62 | 3,2 | 4902 | | Iberdrola | 6,5 | +0,39 | 6,4 | 18509 | | Inditex | 43,1 | +1,48 | 42,5 | 1883 | | Repsol | 18,7 | +0,48 | 18,7 | 3698 | | Telefonica | 19,5 | +0,83 | 19,4 | 17678 | | Нидерланды (EUR) | | ING Groep | 9,6 | +2,00 | 9,4 | 12524 | | KPN | 12,0 | +1,88 | 11,7 | 5438 | | Philips Electronics | 18,8 | +2,09 | 18,5 | 3091 | | Норвегия (EUR) | | StatoilHydro | 146,4 | +0,34 | 145,9 | 7380 | | Telenor | 79,4 | +0,76 | 78,8 | 3714 | | Бельгия (EUR) | | Dexia | 5,2 | -2,94 | 5,3 | 4415 | | Fortis | 2,8 | +0,64 | 2,8 | 4504 | | KBC Groep | 31,9 | -2,66 | 32,8 | 696 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 35,2 | -1,12 | 35,6 | 1 | | Novo Nordisk | 325,3 | +0,77 | 322,8 | 858 | | Индия (INR) | | Bharti Airtel | 281,1 | -0,32 | 282,0 | 1119 | | DLF | 362,2 | -2,91 | 373,0 | 2589 | | NTPC | 215,0 | -0,62 | 216,3 | 303 | | ONGC | 1179,6 | +0,54 | 1173,3 | 100 | | Reliance Communications | 171,0 | -1,44 | 173,5 | 1138 | | Reliance Industries | 2193,8 | +0,81 | 2176,1 | 1324 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,3 | +1,98 | 75,8 | 1216 | | Saudi Basic Industries | 81,8 | +0,93 | 81,0 | 1425 | | Saudi Telecom | 46,9 | +0,43 | 46,7 | 365 | | ЮАР (ZAR) | | Anglo Platinum | 75750,0 | +2,53 | 75460,0 | 731 | | MTN Group | 11924,0 | -0,71 | 11815,0 | 3142 | | Sasol | 30163,0 | +0,67 | 30200,0 | 1400 | | Канада (CAD) | | Bank of Nova Scotia | 49,3 | +0,20 | 49,2 | 960 | | Barrick Gold | 46,1 | +1,18 | 45,6 | 2097 | | Canadian Natural Resources | 72,3 | +0,47 | 72,0 | 960 | | EnCana | 56,7 | +1,39 | 56,0 | 2536 | | Husky Energy | 28,1 | +0,50 | 28,0 | 697 | | Imperial Oil | 41,3 | +0,34 | 41,1 | 563 | | Manulife Financial | 18,7 | +0,81 | 18,5 | 2834 | | Potash Corp of Saskatchewan | 119,0 | +0,38 | 118,6 | 415 | | Research In Motion | 62,9 | -0,13 | 63,0 | 469 | | Royal Bank of Canada | 57,4 | +0,07 | 57,4 | 1489 | | Suncor Energy | 38,9 | +0,52 | 38,7 | 2667 | | Toronto-Dominion Bank | 67,7 | +1,12 | 67,0 | 1056 | | США ($) | | Abbott Labs | 54,37 | +0,24 | 54,24 | 713 | | Agilent Tech | 29,45 | +0,72 | 29,24 | 167 | | Alcoa | 12,98 | +0,46 | 12,92 | 2013 | | Allstate Corp | 29,17 | +1,32 | 28,99 | 671 | | Amer Electric Power | 32,17 | -0,03 | 32,18 | 411 | | Amer Express Co | 41,64 | +0,48 | 41,44 | 1019 | | AIG | 34,51 | -1,40 | 35,00 | 200 | | Amgen | 57,25 | +0,79 | 56,80 | 2746 | | Analog Devices | 29,84 | +0,34 | 29,74 | 682 | | Time Warner Inc | 30,96 | -1,56 | 31,45 | 1094 | | Apple Comp Inc | 204,25 | -0,09 | 204,44 | 6022 | | Applied Materials | 12,39 | +0,32 | 12,35 | 4625 | | Bank of America | 15,95 | -0,93 | 16,10 | 7939 | | Bank of New York | 26,59 | +0,53 | 26,45 | 798 | | Baxter Int | 54,90 | -0,60 | 55,23 | 496 | | BCE Inc | 26,56 | +1,26 | 26,23 | 43 | | Berkshire cl a* | 102,51 | -0,18 | 102,70 | 1 | | Berkshire cl b* | 3,42 | +0,18 | 3,42 | 6 | | Boeing Co | 52,35 | +0,73 | 51,97 | 288 | | Bristol Myers sq | 25,55 | +1,55 | 25,16 | 3026 | | Cardinal Health | 32,40 | +0,28 | 32,31 | 312 | | Carnival | 32,79 | +2,12 | 32,11 | 439 | | Caterpillar Inc | 58,85 | +1,47 | 58,00 | 821 | | ChevronTexaco | 79,53 | +0,63 | 79,03 | 914 | | Cigna | 33,02 | +0,67 | 32,80 | 579 | | Cisco | 23,76 | +0,08 | 23,74 | 12454 | | Citigroup | 4,16 | -1,19 | 4,21 | 23324 | | Coca-Cola Co | 58,08 | -0,19 | 58,19 | 1119 | | Colgate Palmoliv | 84,75 | -0,36 | 85,06 | 304 | | Costco Wholesale | 60,77 | +0,43 | 60,51 | 1103 | | Dow Chemical Co | 28,45 | +1,68 | 27,98 | 867 | | Du Pont Co | 35,23 | +1,62 | 34,67 | 319 | | Eastman Kodak | 4,13 | +2,48 | 4,03 | 222 | | Eli Lilly | 37,21 | -0,24 | 37,30 | 761 | | EMC Corp | 16,84 | -0,59 | 16,94 | 1331 | | Emerson Electric | 41,89 | -0,85 | 42,25 | 348 | | Exelon | 47,90 | +0,99 | 47,43 | 550 | | Exxon Mobil | 76,34 | +0,49 | 75,97 | 1727 | | Fannie Mae | 0,98 | -2,00 | 1,00 | 1210 | | Ford Motor Co | 8,79 | -0,23 | 8,81 | 2615 | | Gap Inc | 22,18 | +0,41 | 22,09 | 913 | | General Elec Co | 16,12 | - | 16,12 | 4871 | | Goldman Sachs Gr | 169,23 | -1,11 | 171,13 | 586 | | HJ Heinz Co | 43,33 | +0,23 | 43,23 | 359 | | Halliburton Co | 29,88 | -1,90 | 30,46 | 1911 | | Hewlett-Packard | 50,05 | -0,28 | 50,19 | 1614 | | Home Depot Inc | 27,85 | +1,05 | 27,56 | 1308 | | Honeywell Int | 38,96 | +0,49 | 38,77 | 447 | | Illinois Tool Works | 49,25 | -0,28 | 49,39 | 234 | | Intel Corp | 19,35 | -0,21 | 19,39 | 22780 | | IBM | 127,24 | -0,54 | 127,93 | 500 | | Intl Paper | 25,62 | +1,91 | 25,14 | 511 | | Johnson & Johnson | 63,26 | +0,13 | 63,18 | 1300 | | JP Morgan Chase | 42,01 | -1,11 | 42,48 | 3202 | | Kimberly-Clark | 66,04 | +0,43 | 65,76 | 225 | | Kohls | 55,04 | +2,29 | 53,81 | 653 | | Kroger | 23,12 | +0,22 | 23,07 | 595 | | Lockheed Martin | 78,06 | +0,64 | 77,56 | 315 | | Lowes Cos | 22,17 | +0,73 | 22,01 | 780 | | Marsh & McLennan | 22,78 | -0,18 | 22,82 | 320 | | McDonalds Corp | 64,40 | +0,28 | 64,22 | 781 | | Medtronic | 43,09 | -0,37 | 43,25 | 860 | | Merck & Co | 36,52 | +0,83 | 36,22 | 1356 | | Metlife Inc | 34,61 | +0,55 | 34,42 | 494 | | Micron Tech | 7,41 | -1,59 | 7,53 | 1195 | | Microsoft | 29,62 | -0,97 | 29,91 | 15994 | | Minnesota Mining | 77,77 | +0,21 | 77,61 | 218 | | Motorola Inc | 8,33 | +1,71 | 8,19 | 2016 | | Occidental Petr | 83,56 | +1,00 | 82,73 | 388 | | Omnicom Group | 36,70 | +0,41 | 36,55 | 137 | | Oracle Corp | 22,55 | +1,85 | 22,14 | 10972 | | Pfizer Inc | 18,49 | +0,98 | 18,31 | 4065 | | Philip Morris | 19,17 | -0,67 | 19,30 | 1567 | | Raytheon Co | 51,54 | -0,21 | 51,65 | 301 | | Tenet Healthcare | 5,06 | -0,78 | 5,10 | 436 | | Texas Instrument | 25,31 | +0,12 | 25,28 | 641 | | Textron Inc | 20,69 | +1,57 | 20,37 | 310 | | Time Warner Inc | 30,96 | -1,56 | 31,45 | 1094 | | Tyco Int | 36,37 | +0,50 | 36,19 | 175 | | Unisys Corp | 33,04 | +0,15 | 32,99 | 38 | | UPS | 58,22 | +0,52 | 57,92 | 684 | | United Tech | 68,09 | -0,26 | 68,27 | 312 | | Unitedhealth Gr | 29,40 | -0,54 | 29,56 | 757 | | US Bancorp | 23,42 | -1,31 | 23,73 | 715 | | Verizon Comm | 32,04 | +0,53 | 31,87 | 2037 | | Wal-Mart Stores | 54,93 | +0,15 | 54,85 | 1614 | | Walt Disney Co | 30,51 | +0,93 | 30,23 | 918 | | Wells Fargo | 27,73 | -0,47 | 27,86 | 3098 | | Xerox Corp | 7,90 | -0,25 | 7,92 | 778 |
|
