| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,5 | +2,48 | 21,0 | 6826 | | Commonwealth Bank of Australia | 52,6 | +0,84 | 52,2 | 2426 | | National Australia Bank | 26,3 | +1,19 | 26,0 | 5712 | | Telstra Corporation | 3,3 | +0,61 | 3,3 | 26377 | | Westfield Group | 12,0 | +1,69 | 11,8 | 5967 | | Westpac Banking | 24,2 | +3,43 | 23,4 | 8173 | | Woodside Petroleum | 47,3 | +0,25 | 47,2 | 1123 | | Woolworths | 27,1 | +1,69 | 26,7 | 1851 | | Япония (JPY) | | Canon | 3790,0 | +1,88 | 3720,0 | 3400 | | Denso | 2715,0 | +1,69 | 2670,0 | 1675 | | East Japan Railway* | 5,9 | -0,84 | 6,0 | 1228 | | Honda Motor | 3080,0 | +1,99 | 3020,0 | 4418 | | Japan Tobacco* | 308,0 | +5,26 | 292,6 | 38 | | JFE Holdings | 3490,0 | +1,16 | 3450,0 | 2181 | | Komatsu* | 1864,0 | +2,25 | 1823,0 | 4556 | | Matsushita Electric Industrial | 1314,0 | +2,58 | 1281,0 | 7654 | | Millea Holdings | 2540,0 | -0,20 | 2545,0 | 1596 | | Mitsubishi Corp | 2180,0 | +2,11 | 2135,0 | 6799 | | Mitsubishi Estate | 1486,0 | +1,16 | 1469,0 | 4123 | | Mitsubishi UFJ Financial Group | 474,0 | +0,21 | 473,0 | 480777 | | Mitsui | 1263,0 | +1,36 | 1246,0 | 6267 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 68441 | | Nintendo* | 21,9 | +2,48 | 21,4 | 24 | | Nippon Steel | 362,0 | +1,97 | 355,0 | 22824 | | Nippon Telegraph and Telephone* | 3,6 | -0,27 | 3,7 | 1571 | | Nissan Motor | 769,0 | +6,07 | 725,0 | 32519 | | Nomura Holdings | 681,0 | +1,64 | 670,0 | 20974 | | NTT DoCoMo* | 129,6 | -0,08 | 129,7 | 33 | | Sony | 2650,0 | +2,71 | 2580,0 | 5537 | | Sumitomo Mitsui Financial Group* | 2,8 | -0,18 | 2,8 | 6207 | | Takeda Pharmaceutical* | 3780,0 | +0,80 | 3750,0 | 1484 | | Tokyo Electric Power | 2350,0 | +0,64 | 2335,0 | 3313 | | Toyota Motor | 3800,0 | +2,15 | 3720,0 | 7789 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,0 | - | 95,0 | 5305 | | China Communications Construction | 7,2 | +1,83 | 7,1 | 24732 | | China Mobile | 69,9 | -0,29 | 70,1 | 17960 | | China Telecom | 3,1 | -0,63 | 3,2 | 45879 | | CNOOC | 11,8 | +0,34 | 11,7 | 42584 | | Hang Seng Bank | 111,7 | +0,54 | 111,1 | 1557 | | Hutchison Whampoa | 50,1 | -0,50 | 50,3 | 6433 | | Sun Hung Kai Properties | 110,4 | -1,43 | 112,0 | 6430 | | Китай (CHY) | | Aluminum Corporation of China | 13,5 | -4,47 | 14,1 | 34554 | | Bank of China | 4,1 | -0,73 | 4,1 | 66585 | | Bank of Communications | 8,4 | -2,22 | 8,5 | 46512 | | Baoshan Iron&Steel | 8,4 | -0,71 | 8,5 | 86795 | | China CITIC Bank | 7,5 | -0,66 | 7,6 | 96172 | | China Coal Energy | 12,6 | -4,34 | 13,1 | 31127 | | China Construction Bank | 5,7 | -1,71 | 5,8 | 63108 | | China COSCO Holdings | 13,1 | -4,10 | 13,7 | 33440 | | China Life Insurance | 29,1 | -1,69 | 29,6 | 12204 | | China Merchants Bank | 16,3 | -2,91 | 16,8 | 81581 | | China Pacific Insurance | 23,2 | +0,17 | 23,2 | 36321 | | China Petroleum and Chemical | 13,0 | +0,08 | 13,0 | 148547 | | China Shenhua Energy | 31,8 | -3,66 | 33,0 | 26504 | | CITIC Securities | 28,2 | -3,29 | 29,2 | 64391 | | Daqin Railway | 9,8 | -4,39 | 10,2 | 52205 | | Haitong Securities | 17,3 | -3,13 | 17,9 | 145869 | | ICBC | 5,1 | -1,36 | 5,1 | 91751 | | PetroChina | 13,1 | -2,17 | 13,4 | 34759 | | Ping An Insurance | 50,9 | -2,99 | 52,5 | 35983 | | Корея (KRW) | | POSCO* | 596,0 | +1,71 | 586,0 | 110 | | Samsung Electronics* | 781,0 | +1,30 | 771,0 | 245 | | Франция (EUR) | | Air Liquide | 83,5 | +0,01 | 83,4 | 622 | | Alstom | 49,2 | +0,07 | 49,2 | 873 | | Axa | 16,4 | +0,77 | 16,3 | 5555 | | BNP Paribas | 55,6 | -0,57 | 55,9 | 2218 | | Carrefour | 33,4 | +1,34 | 33,0 | 2063 | | Saint Gobain | 37,8 | +0,99 | 37,4 | 1276 | | Credit Agricole | 12,1 | -0,70 | 12,2 | 5617 | | Electricite de France | 40,6 | +0,44 | 40,5 | 804 | | France Telecom | 17,5 | +0,75 | 17,3 | 6566 | | Groupe Danone | 42,3 | -0,39 | 42,5 | 1519 | | Lafarge | 56,9 | -0,05 | 57,0 | 709 | | L'Oreal | 76,5 | +0,51 | 76,1 | 531 | | LVMH | 78,4 | +1,23 | 77,4 | 874 | | Sanofi-Aventis | 55,4 | +1,08 | 54,8 | 2670 | | Schneider Electric | 79,4 | +2,10 | 77,8 | 773 | | Societe Generale | 47,8 | +0,40 | 47,6 | 2019 | | Total | 44,6 | +1,73 | 43,9 | 6368 | | Veolia Environnement | 22,6 | +0,18 | 22,5 | 1442 | | Vinci | 39,7 | +0,19 | 39,6 | 1280 | | Vivendi | 20,9 | +0,72 | 20,8 | 4487 | | Великобритания (GBp) | | Aviva | 389,5 | +1,25 | 384,7 | 12020 | | BAE Systems | 345,7 | +0,20 | 346,1 | 5283 | | Barclays | 273,5 | -0,20 | 273,0 | 28208 | | BG Group | 1109,0 | -0,18 | 1105,0 | 4469 | | BHP Billiton | 1907,2 | -0,21 | 1909,0 | 3771 | | BP | 598,5 | +1,08 | 591,1 | 19339 | | British American Tobacco | 1970,1 | +0,90 | 1949,5 | 2376 | | BT Group | 142,4 | +0,71 | 140,8 | 13201 | | Diageo | 1069,0 | +0,56 | 1063,0 | 2783 | | ENRC | 860,0 | +0,29 | 865,5 | 776 | | GlaxoSmithKline | 1326,0 | +1,92 | 1301,0 | 6752 | | HSBC | 707,1 | +0,09 | 702,5 | 11849 | | Imperial Tobacco | 1941,0 | +1,78 | 1910,0 | 3349 | | Lloyds TSB | 48,4 | +0,01 | 49,2 | 118114 | | National Grid | 652,5 | +0,93 | 648,5 | 3343 | | Prudential | 634,0 | +0,48 | 625,0 | 5182 | | Reckitt Benckiser | 3315,0 | +0,43 | 3291,0 | 628 | | Rio Tinto | 3215,5 | +0,41 | 3203,0 | 3503 | | Royal Bank of Scotland | 29,6 | -2,95 | 29,8 | 59142 | | Standard Chartered | 1559,5 | +0,26 | 1543,0 | 1823 | | Tesco | 418,6 | +0,36 | 416,5 | 8492 | | Vodafone | 142,5 | +0,56 | 141,6 | 54933 | | Xstrata | 1042,0 | -1,09 | 1053,5 | 5692 | | Германия (EUR) | | Allianz | 87,3 | +1,17 | 86,3 | 1676 | | BASF | 43,5 | - | 43,5 | 2761 | | BMW | 32,2 | +1,08 | 31,8 | 1230 | | Daimler | 37,3 | +0,82 | 37,0 | 2946 | | Deutsche Bank | 50,1 | -1,36 | 50,8 | 2837 | | Deutsche Post | 13,7 | +0,59 | 13,6 | 2048 | | Deutsche Telekom | 10,4 | +1,26 | 10,3 | 12204 | | Munchener Ruckversicherungs Gesellschaft | 109,0 | +0,94 | 108,0 | 654 | | RWE | 67,5 | +1,08 | 66,8 | 1808 | | SAP | 32,8 | -0,46 | 32,9 | 3276 | | Siemens | 63,8 | +0,55 | 63,4 | 2417 | | ThyssenKrupp | 25,9 | +0,04 | 25,9 | 1701 | | Volkswagen | 75,1 | +1,58 | 73,9 | 1907 | | Финляндия (EUR) | | Fortum | 18,3 | +1,61 | 18,0 | 1530 | | Nokia | 8,9 | +2,19 | 8,7 | 12122 | | Швейцария (CHF) | | Credit Suisse | 51,4 | +0,39 | 51,2 | 2369 | | Nestle | 51,0 | +1,29 | 50,4 | 6937 | | Novartis | 56,9 | +1,07 | 56,3 | 4212 | | Richemont | 34,3 | +0,65 | 34,1 | 1241 | | Roche Holding | 179,0 | +1,94 | 175,6 | 1756 | | Swiss Reinsurance | 49,7 | +0,65 | 49,4 | 849 | | Syngenta | 290,7 | +0,45 | 289,4 | 209 | | UBS | 16,2 | +1,38 | 16,0 | 8552 | | Zurich Financial Services | 223,0 | +1,55 | 219,6 | 670 | | Швеция (SEK) | | ABB | 137,5 | +1,93 | 134,9 | 3454 | | Hennes & Mauritz | 405,4 | +1,88 | 397,9 | 2097 | | Nordea Bank | 74,7 | +2,19 | 73,1 | 6721 | | Ericsson | 66,9 | +1,13 | 66,1 | 17144 | | TeliaSonera | 52,8 | +1,83 | 51,8 | 6873 | | Volvo | 62,8 | +1,05 | 62,1 | 165 | | Испания (EUR) | | Banco Bilbao | 12,7 | +0,84 | 12,6 | 15518 | | Banco Santander | 11,5 | +0,70 | 11,4 | 42995 | | Endesa | 23,0 | +1,73 | 22,6 | 689 | | Iberdrola Renovables | 3,3 | +1,08 | 3,2 | 7013 | | Iberdrola | 6,7 | +0,83 | 6,6 | 22613 | | Inditex | 43,2 | -0,44 | 43,4 | 935 | | Repsol | 18,5 | +0,52 | 18,9 | 4778 | | Telefonica | 19,6 | +0,46 | 19,5 | 14176 | | Нидерланды (EUR) | | ING Groep | 6,8 | -0,07 | 6,8 | 20852 | | KPN | 11,9 | +0,67 | 11,9 | 3383 | | Philips Electronics | 20,5 | +0,17 | 20,5 | 2907 | | Норвегия (EUR) | | StatoilHydro | 145,2 | +0,48 | 144,5 | 4891 | | Telenor | 81,0 | -0,31 | 81,3 | 2072 | | Бельгия (EUR) | | Dexia | 4,4 | -1,00 | 4,4 | 2091 | | Fortis | 2,6 | +0,65 | 2,6 | 4481 | | KBC Groep | 30,1 | +0,20 | 30,0 | 342 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 35,4 | +0,57 | 35,2 | 1 | | Novo Nordisk | 337,0 | +0,15 | 336,5 | 1063 | | Индия (INR) | | Bharti Airtel | 322,0 | +3,84 | 310,1 | 1284 | | DLF | 355,6 | +1,47 | 350,5 | 1758 | | NTPC | 215,0 | +3,27 | 208,2 | 730 | | ONGC | 1161,8 | -1,28 | 1176,9 | 172 | | Reliance Communications | 171,5 | +1,57 | 168,8 | 1045 | | Reliance Industries | 1018,8 | +0,22 | 1016,6 | 774 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,0 | -0,67 | 74,5 | 1300 | | Saudi Basic Industries | 82,5 | - | 82,5 | 1235 | | Saudi Telecom | 45,1 | -0,22 | 45,2 | 318 | | ЮАР (ZAR) | | Anglo Platinum | 79903,0 | +2,42 | 80000,0 | 194 | | MTN Group | 11438,0 | +2,43 | 11575,0 | 4182 | | Sasol | 29139,0 | +0,86 | 29200,0 | 1206 | | Канада (CAD) | | Bank of Nova Scotia | 48,3 | +0,17 | 48,2 | 644 | | Barrick Gold | 41,4 | +0,10 | 41,3 | 1449 | | Canadian Natural Resources | 72,7 | -0,33 | 73,0 | 432 | | EnCana | 33,1 | -0,33 | 33,2 | 1272 | | Husky Energy | 29,3 | +0,14 | 29,2 | 347 | | Imperial Oil | 40,1 | -0,32 | 40,2 | 167 | | Manulife Financial | 19,0 | +0,32 | 19,0 | 3634 | | Potash Corp of Saskatchewan | 115,5 | +0,15 | 115,4 | 699 | | Research In Motion | 71,4 | -3,38 | 73,9 | 1362 | | Royal Bank of Canada | 56,1 | +0,47 | 55,8 | 1206 | | Suncor Energy | 36,0 | +0,59 | 35,8 | 1333 | | Toronto-Dominion Bank | 65,1 | +0,37 | 64,9 | 1160 | | США ($) | | Abbott Labs | 54,21 | +0,54 | 53,92 | 460 | | Agilent Tech | 30,17 | +0,87 | 29,91 | 235 | | Alcoa | 15,55 | -1,14 | 15,73 | 2831 | | Allstate Corp | 29,70 | +1,12 | 29,37 | 358 | | Amer Electric Power | 35,02 | -0,45 | 35,18 | 279 | | Amer Express Co | 41,25 | +0,56 | 41,02 | 659 | | AIG | 30,93 | +10,23 | 28,06 | 2068 | | Amgen | 57,24 | +0,90 | 56,73 | 1908 | | Analog Devices | 31,11 | -0,03 | 31,12 | 274 | | Time Warner Inc | 29,92 | -1,48 | 30,37 | 894 | | Apple Comp Inc | 199,55 | +0,67 | 198,23 | 7332 | | Applied Materials | 13,97 | +0,94 | 13,84 | 7878 | | Bank of America | 15,39 | +0,72 | 15,28 | 9888 | | Bank of New York | 27,31 | +0,33 | 27,22 | 583 | | Baxter Int | 58,81 | +0,86 | 58,31 | 602 | | BCE Inc | 26,57 | +0,26 | 26,50 | 80 | | Berkshire cl a* | 98,88 | +0,08 | 98,80 | 1 | | Berkshire cl b* | 3,29 | -0,21 | 3,30 | 7 | | Boeing Co | 55,00 | +1,29 | 54,30 | 589 | | Bristol Myers sq | 25,84 | -0,12 | 25,87 | 3629 | | Cardinal Health | 32,67 | +0,93 | 32,37 | 179 | | Carnival | 32,94 | +1,76 | 32,37 | 336 | | Caterpillar Inc | 57,59 | -0,02 | 57,60 | 411 | | ChevronTexaco | 77,58 | +0,10 | 77,50 | 984 | | Cigna | 36,94 | -0,67 | 37,19 | 547 | | Cisco | 23,72 | +0,34 | 23,64 | 12975 | | Citigroup | 3,37 | -1,46 | 3,42 | 45502 | | Coca-Cola Co | 57,35 | +0,30 | 57,18 | 580 | | Colgate Palmoliv | 83,04 | -0,23 | 83,23 | 249 | | Costco Wholesale | 59,51 | +0,40 | 59,27 | 1552 | | Dow Chemical Co | 26,91 | +0,60 | 26,75 | 585 | | Du Pont Co | 32,63 | +1,49 | 32,15 | 604 | | Eastman Kodak | 4,31 | - | 4,31 | 598 | | Eli Lilly | 36,10 | -0,39 | 36,24 | 474 | | EMC Corp | 17,43 | -0,23 | 17,47 | 972 | | Emerson Electric | 42,61 | +0,50 | 42,40 | 295 | | Exelon | 49,16 | -0,55 | 49,43 | 362 | | Exxon Mobil | 68,56 | +0,07 | 68,51 | 2944 | | Fannie Mae | 1,07 | - | 1,07 | 575 | | Ford Motor Co | 9,81 | +1,45 | 9,67 | 6771 | | Gap Inc | 20,85 | -0,81 | 21,02 | 1086 | | General Elec Co | 15,49 | -0,51 | 15,57 | 4937 | | Goldman Sachs Gr | 164,92 | -0,32 | 165,45 | 396 | | HJ Heinz Co | 42,66 | +0,95 | 42,26 | 155 | | Halliburton Co | 30,39 | +0,36 | 30,28 | 798 | | Hewlett-Packard | 52,49 | +0,96 | 51,99 | 1976 | | Home Depot Inc | 29,26 | +1,04 | 28,96 | 1201 | | Honeywell Int | 39,61 | +0,10 | 39,57 | 424 | | Illinois Tool Works | 47,62 | +0,06 | 47,59 | 243 | | Intel Corp | 20,16 | +0,35 | 20,09 | 14173 | | IBM | 129,77 | +0,87 | 128,65 | 570 | | Intl Paper | 27,30 | +1,07 | 27,01 | 287 | | Johnson&Johnson | 64,50 | +0,26 | 64,33 | 761 | | J P Morgan Chase | 41,82 | -0,19 | 41,90 | 2288 | | Kimberly-Clark | 63,95 | -0,84 | 64,49 | 208 | | Kohls | 55,49 | +1,61 | 54,61 | 409 | | Kroger | 20,52 | +0,15 | 20,49 | 532 | | Lockheed Martin | 75,80 | -0,62 | 76,27 | 183 | | Lowes Cos | 24,16 | +1,34 | 23,84 | 1149 | | Marsh & McLennan | 21,74 | -0,09 | 21,76 | 251 | | McDonalds Corp | 62,94 | +0,45 | 62,66 | 499 | | Medtronic | 43,53 | -0,07 | 43,56 | 459 | | Merck & Co | 37,60 | -0,24 | 37,69 | 1046 | | Metlife Inc | 35,68 | +0,37 | 35,55 | 496 | | Micron Tech | 9,31 | - | 9,31 | 3318 | | Microsoft | 30,85 | +1,08 | 30,52 | 15764 | | Minnesota Mining | 81,82 | +0,48 | 81,43 | 239 | | Motorola Inc | 8,22 | -2,03 | 8,39 | 1993 | | Occidental Petr | 81,50 | +1,03 | 80,67 | 351 | | Omnicom Group | 38,91 | -0,03 | 38,92 | 260 | | Oracle Corp | 24,40 | -0,12 | 24,43 | 11878 | | Pfizer Inc | 18,69 | +0,43 | 18,61 | 3530 | | Philip Morris | 19,83 | +0,61 | 19,71 | 733 | | Raytheon Co | 52,69 | -0,51 | 52,96 | 189 | | Tenet Healthcare | 5,33 | +5,13 | 5,07 | 1268 | | Texas Instrument | 25,64 | -0,77 | 25,84 | 859 | | Textron Inc | 19,37 | +0,52 | 19,27 | 181 | | Time Warner Inc | 29,92 | -1,48 | 30,37 | 894 | | Tyco Int | 35,19 | -0,45 | 35,35 | 209 | | Unisys Corp | 38,42 | +1,19 | 37,97 | 35 | | UPS | 58,70 | +0,14 | 58,62 | 245 | | United Tech | 69,40 | +0,06 | 69,36 | 464 | | Unitedhealth Gr | 32,33 | +0,50 | 32,17 | 935 | | US Bancorp | 22,54 | -1,83 | 22,96 | 1286 | | Verizon Comm | 33,30 | +0,85 | 33,02 | 1118 | | Wal-Mart Stores | 53,54 | +0,26 | 53,40 | 1195 | | Walt Disney Co | 32,43 | +0,09 | 32,40 | 844 | | Wells Fargo | 27,01 | -1,21 | 27,34 | 4300 | | Xerox Corp | 8,52 | +0,47 | 8,48 | 1072 |
|
